Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

World Ishares MSCI ETF (NY: URTH )

145.88 -0.43 (-0.29%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 118.17 118.34 117.49 117.63 181,475 -1.18(-0.99%)
Apr 29, 2021 119.25 119.43 117.92 118.81 583,103 +0.38(+0.32%)
Apr 28, 2021 118.42 118.80 118.27 118.43 51,140 +0.08(+0.06%)
Apr 27, 2021 118.40 118.54 118.01 118.36 88,475 -0.09(-0.07%)
Apr 26, 2021 118.45 118.64 118.31 118.44 33,908 +0.23(+0.19%)
Apr 23, 2021 117.30 118.58 117.30 118.21 26,795 +1.24(+1.06%)
Apr 22, 2021 117.81 118.21 116.84 116.98 208,220 -0.81(-0.69%)
Apr 21, 2021 116.59 117.89 116.41 117.78 110,712 +1.01(+0.86%)
Apr 20, 2021 117.36 117.49 116.41 116.78 53,821 -1.16(-0.98%)
Apr 19, 2021 118.35 118.42 117.65 117.94 42,799 -0.48(-0.41%)
Apr 16, 2021 118.47 118.63 118.00 118.42 84,905 +0.41(+0.35%)
Apr 15, 2021 117.60 118.03 117.49 118.01 153,606 +1.26(+1.08%)
Apr 14, 2021 117.14 117.40 116.64 116.76 137,247 -0.40(-0.34%)
Apr 13, 2021 116.65 117.23 116.59 117.16 48,410 +0.60(+0.51%)
Apr 12, 2021 116.55 116.64 116.20 116.56 158,267 -0.08(-0.07%)
Apr 09, 2021 116.05 116.81 116.04 116.63 217,098 +0.50(+0.43%)
Apr 08, 2021 115.84 116.19 115.69 116.13 111,095 +0.80(+0.69%)
Apr 07, 2021 115.26 115.51 115.19 115.33 31,470 +0.07(+0.06%)
Apr 06, 2021 115.19 115.58 115.05 115.26 287,746 -0.28(-0.25%)
Apr 05, 2021 114.74 115.72 114.74 115.55 43,383 +1.56(+1.37%)
Apr 01, 2021 113.40 114.07 113.33 113.99 138,602 +1.23(+1.09%)
Mar 31, 2021 112.39 113.14 112.39 112.76 244,155 +0.39(+0.35%)
Mar 30, 2021 112.18 112.56 111.99 112.37 32,545 -0.25(-0.22%)
Mar 29, 2021 112.33 112.89 111.93 112.62 113,665 -0.15(-0.14%)
Mar 26, 2021 111.76 113.06 111.52 112.77 114,223 +1.40(+1.26%)
Mar 25, 2021 110.46 111.50 109.83 111.37 165,778 +0.64(+0.58%)
Mar 24, 2021 111.62 111.98 110.73 110.73 58,385 -0.61(-0.55%)
Mar 23, 2021 112.06 112.39 111.19 111.34 85,710 -1.05(-0.93%)
Mar 22, 2021 111.84 112.90 111.84 112.39 310,342 +0.48(+0.43%)
Mar 19, 2021 111.81 112.26 111.06 111.90 40,141 +0.04(+0.03%)
Mar 18, 2021 112.67 113.24 111.64 111.87 89,524 -1.58(-1.39%)
Mar 17, 2021 112.46 113.59 112.10 113.44 52,122 +0.40(+0.35%)
Mar 16, 2021 113.25 113.37 112.63 113.05 483,011 +0.15(+0.14%)
Mar 15, 2021 112.40 113.00 111.89 112.89 33,770 +0.50(+0.44%)
Mar 12, 2021 111.90 112.41 111.55 112.40 275,733 +0.09(+0.08%)
Mar 11, 2021 111.96 112.72 111.82 112.30 40,310 +1.04(+0.93%)
Mar 10, 2021 111.31 111.64 110.87 111.27 37,646 +0.63(+0.57%)
Mar 09, 2021 110.21 111.23 110.08 110.64 60,496 +1.69(+1.55%)
Mar 08, 2021 109.63 110.31 108.87 108.94 115,254 -0.54(-0.50%)
Mar 05, 2021 108.96 109.64 106.77 109.49 51,174 +1.53(+1.42%)
Mar 04, 2021 109.31 109.96 106.97 107.95 29,109 -1.31(-1.20%)
Mar 03, 2021 110.54 110.57 109.23 109.27 45,944 -1.53(-1.38%)
Mar 02, 2021 111.42 111.48 110.63 110.80 106,136 -0.43(-0.38%)
Mar 01, 2021 110.17 111.49 110.17 111.23 25,457 +2.48(+2.28%)
Feb 26, 2021 109.90 110.11 108.42 108.74 165,293 -1.06(-0.96%)
Feb 25, 2021 112.14 112.40 109.39 109.80 71,641 -2.39(-2.13%)
Feb 24, 2021 110.96 112.37 110.55 112.19 37,210 +0.88(+0.80%)
Feb 23, 2021 110.59 111.71 109.36 111.30 42,534 -0.01(-0.01%)
Feb 22, 2021 110.98 111.99 110.98 111.31 70,747 -0.73(-0.65%)
Feb 19, 2021 112.36 112.66 112.04 112.05 38,354 +0.00(+0.00%)
Feb 18, 2021 111.91 112.19 111.19 112.05 47,276 -0.59(-0.52%)
Feb 17, 2021 112.29 112.64 111.80 112.64 48,035 -0.19(-0.17%)
Feb 16, 2021 113.15 113.59 112.56 112.83 70,648 +0.27(+0.24%)
Feb 12, 2021 111.88 112.64 111.80 112.56 37,514 +0.54(+0.48%)
Feb 11, 2021 112.24 112.24 111.48 112.02 23,764 +0.38(+0.34%)
Feb 10, 2021 112.20 112.32 111.38 111.64 16,325 -0.11(-0.10%)
Feb 09, 2021 111.46 111.88 111.38 111.75 52,383 +0.30(+0.27%)
Feb 08, 2021 111.24 111.51 111.04 111.45 39,274 +0.87(+0.78%)
Feb 05, 2021 110.76 110.76 110.24 110.58 75,028 +0.43(+0.39%)
Feb 04, 2021 109.42 110.15 109.30 110.15 47,051 +0.95(+0.87%)
Feb 03, 2021 109.39 109.61 108.81 109.20 52,694 +0.14(+0.13%)
Feb 02, 2021 108.48 109.35 108.48 109.06 332,490 +1.36(+1.26%)
Feb 01, 2021 107.05 107.94 106.64 107.70 128,074 +1.60(+1.51%)
Jan 29, 2021 107.36 107.56 105.66 106.10 547,369 -1.88(-1.74%)
Jan 28, 2021 107.55 109.15 107.55 107.98 158,110 +0.74(+0.69%)
Jan 27, 2021 108.56 108.56 106.81 107.24 44,558 -2.64(-2.40%)
Jan 26, 2021 110.36 110.39 109.73 109.88 32,235 -0.15(-0.14%)
Jan 25, 2021 109.77 110.06 108.51 110.03 80,618 +0.26(+0.23%)
Jan 22, 2021 109.45 110.11 109.45 109.77 128,935 -0.43(-0.39%)
Jan 21, 2021 110.37 110.50 109.93 110.20 46,359 -0.02(-0.02%)
Jan 20, 2021 109.48 110.30 109.37 110.22 54,473 +1.28(+1.18%)
Jan 19, 2021 108.85 109.18 108.45 108.93 129,877 +0.88(+0.81%)
Jan 15, 2021 108.45 108.59 107.52 108.06 146,483 -1.06(-0.97%)
Jan 14, 2021 109.44 109.64 109.05 109.11 86,001 -0.09(-0.08%)
Jan 13, 2021 108.93 109.39 108.86 109.20 57,774 +0.17(+0.16%)
Jan 12, 2021 108.70 109.19 108.27 109.03 64,284 +0.31(+0.28%)
Jan 11, 2021 108.38 109.23 108.36 108.72 97,206 -1.01(-0.92%)
Jan 08, 2021 109.58 109.73 108.54 109.73 88,583 +0.80(+0.73%)
Jan 07, 2021 108.35 109.16 108.35 108.93 30,082 +1.24(+1.15%)
Jan 06, 2021 106.70 108.66 106.70 107.70 87,848 +0.65(+0.60%)
Jan 05, 2021 106.12 107.26 106.12 107.05 126,400 +0.82(+0.77%)
Jan 04, 2021 108.04 108.27 105.27 106.23 196,576 -0.74(-0.69%)
Dec 31, 2020 106.97 106.97 106.97 66,702 +0.11(+0.11%)
Dec 30, 2020 107.18 107.36 106.86 106.86 66,702 +0.14(+0.13%)
Dec 29, 2020 107.48 107.48 106.59 106.72 47,946 +0.04(+0.04%)
Dec 28, 2020 106.98 107.08 106.63 106.68 87,373 +0.63(+0.59%)
Dec 24, 2020 105.85 106.05 105.68 106.05 39,510 +0.30(+0.28%)
Dec 23, 2020 105.98 106.17 105.76 105.76 46,676 +0.31(+0.30%)
Dec 22, 2020 105.57 105.60 104.98 105.44 134,637 -0.08(-0.07%)
Dec 21, 2020 104.59 105.68 103.87 105.52 174,663 -0.72(-0.68%)
Dec 18, 2020 106.64 106.88 105.67 106.24 170,442 -0.32(-0.30%)
Dec 17, 2020 106.44 106.60 106.28 106.56 31,534 +0.82(+0.77%)
Dec 16, 2020 105.87 106.00 105.43 105.75 119,614 +0.25(+0.23%)
Dec 15, 2020 104.98 105.60 104.73 105.50 105,969 +1.13(+1.08%)
Dec 14, 2020 105.35 105.44 104.35 104.37 97,665 -0.01(-0.01%)
Dec 11, 2020 104.25 104.52 103.78 104.37 790,850 -0.29(-0.28%)
Dec 10, 2020 104.00 104.87 103.84 104.67 71,329 +0.09(+0.09%)
Dec 09, 2020 105.66 105.85 104.24 104.57 63,602 -0.65(-0.62%)
Dec 08, 2020 104.58 105.33 104.45 105.22 176,924 +0.34(+0.32%)
Dec 07, 2020 104.90 105.12 104.62 104.88 170,076 -0.39(-0.37%)
Dec 04, 2020 104.63 105.27 104.63 105.27 132,619 +1.04(+1.00%)
Dec 03, 2020 104.33 104.72 104.15 104.23 63,546 +0.08(+0.08%)
Dec 02, 2020 103.59 104.17 103.43 104.15 35,591 +0.10(+0.10%)
Dec 01, 2020 103.87 104.34 103.75 104.04 171,409 +1.11(+1.08%)
Nov 30, 2020 103.33 103.50 102.37 102.93 1,044,600 -0.59(-0.57%)
Nov 27, 2020 103.41 103.66 103.30 103.51 103,301 +0.46(+0.45%)
Nov 25, 2020 102.96 103.23 102.58 103.05 73,560 -0.09(-0.08%)
Nov 24, 2020 102.42 103.18 102.16 103.14 69,689 +1.61(+1.58%)
Nov 23, 2020 101.69 101.90 101.01 101.53 61,108 +0.38(+0.37%)
Nov 20, 2020 101.47 101.53 101.10 101.15 38,738 -0.29(-0.29%)
Nov 19, 2020 100.76 101.49 100.55 101.44 17,790 +0.61(+0.61%)
Nov 18, 2020 101.90 102.13 100.83 100.83 151,047 -0.87(-0.85%)
Nov 17, 2020 101.51 102.07 101.15 101.70 28,414 -0.27(-0.27%)
Nov 16, 2020 101.76 101.97 101.36 101.97 30,544 +1.18(+1.17%)
Nov 13, 2020 100.04 100.87 100.04 100.79 38,738 +1.24(+1.24%)
Nov 12, 2020 100.21 100.39 99.12 99.55 75,733 -1.04(-1.03%)
Nov 11, 2020 100.49 100.73 100.18 100.59 112,181 +0.70(+0.70%)
Nov 10, 2020 99.79 100.21 99.19 99.89 48,787 +0.23(+0.23%)
Nov 09, 2020 102.01 102.29 99.52 99.67 93,129 +1.48(+1.51%)
Nov 06, 2020 98.14 98.59 97.75 98.18 60,118 +0.13(+0.13%)
Nov 05, 2020 97.87 98.43 97.65 98.05 91,933 +2.03(+2.12%)
Nov 04, 2020 95.27 97.11 95.02 96.02 73,448 +1.78(+1.88%)
Nov 03, 2020 93.60 94.58 93.35 94.24 103,083 +1.97(+2.14%)
Nov 02, 2020 92.21 92.68 91.50 92.27 70,347 +1.07(+1.17%)
Oct 30, 2020 91.65 91.75 90.36 91.20 227,242 -0.94(-1.02%)
Oct 29, 2020 91.47 92.77 91.02 92.14 69,840 +0.78(+0.86%)
Oct 28, 2020 92.75 92.79 91.24 91.35 242,020 -3.09(-3.27%)
Oct 27, 2020 94.94 95.05 94.42 94.44 77,219 -0.47(-0.50%)
Oct 26, 2020 95.56 95.74 94.30 94.92 69,845 -1.78(-1.84%)
Oct 23, 2020 96.65 96.71 96.12 96.69 29,212 +0.46(+0.48%)
Oct 22, 2020 95.91 96.39 95.31 96.23 23,813 +0.39(+0.40%)
Oct 21, 2020 96.16 96.72 95.82 95.84 81,148 -0.39(-0.40%)
Oct 20, 2020 96.28 97.02 96.15 96.23 21,175 +0.43(+0.45%)
Oct 19, 2020 97.32 97.57 95.61 95.79 106,201 -1.16(-1.20%)
Oct 16, 2020 97.28 97.73 96.95 96.96 123,623 +0.11(+0.12%)
Oct 15, 2020 95.84 96.92 95.84 96.84 18,185 -0.41(-0.42%)
Oct 14, 2020 97.99 98.26 97.19 97.25 20,559 -0.60(-0.62%)
Oct 13, 2020 98.15 98.15 97.61 97.85 26,626 -0.60(-0.60%)
Oct 12, 2020 97.87 98.75 97.83 98.45 20,898 +1.23(+1.26%)
Oct 09, 2020 96.95 97.32 96.87 97.22 30,164 +0.75(+0.77%)
Oct 08, 2020 96.25 96.56 96.15 96.47 35,335 +0.71(+0.74%)
Oct 07, 2020 95.19 95.95 95.19 95.77 56,922 +1.31(+1.39%)
Oct 06, 2020 95.63 96.08 94.27 94.45 44,517 -1.14(-1.20%)
Oct 05, 2020 94.69 95.61 94.69 95.60 73,786 +1.68(+1.79%)
Oct 02, 2020 93.15 94.38 93.15 93.91 42,760 -0.69(-0.73%)
Oct 01, 2020 94.65 94.81 94.20 94.60 60,687 +0.58(+0.61%)
Sep 30, 2020 93.70 94.74 93.70 94.03 24,243 +0.29(+0.31%)
Sep 29, 2020 94.07 94.23 93.53 93.73 24,683 -0.31(-0.33%)
Sep 28, 2020 93.80 94.22 93.57 94.05 169,243 +1.49(+1.61%)
Sep 25, 2020 91.22 92.65 90.86 92.55 636,426 +1.12(+1.23%)
Sep 24, 2020 90.98 92.19 90.50 91.43 49,618 +0.21(+0.23%)
Sep 23, 2020 93.29 93.34 91.11 91.22 114,226 -1.85(-1.99%)
Sep 22, 2020 92.80 93.22 92.04 93.07 44,192 +0.62(+0.67%)
Sep 21, 2020 92.25 92.48 91.00 92.45 89,702 -1.57(-1.67%)
Sep 18, 2020 94.96 94.96 93.47 94.02 25,613 -0.81(-0.86%)
Sep 17, 2020 94.27 95.09 94.02 94.83 17,045 -0.58(-0.60%)
Sep 16, 2020 96.12 96.37 95.32 95.41 19,942 -0.31(-0.33%)
Sep 15, 2020 96.06 96.13 95.41 95.72 23,595 +0.57(+0.60%)
Sep 14, 2020 94.96 95.56 94.74 95.15 295,316 +1.25(+1.33%)
Sep 11, 2020 94.30 94.54 93.21 93.90 452,897 +0.25(+0.26%)
Sep 10, 2020 95.67 95.90 93.56 93.66 40,064 -1.40(-1.47%)
Sep 09, 2020 94.55 95.75 94.45 95.06 202,004 +1.71(+1.83%)
Sep 08, 2020 93.88 94.32 93.23 93.35 59,234 -2.22(-2.32%)
Sep 04, 2020 96.31 96.46 93.65 95.57 67,950 -0.65(-0.68%)
Sep 03, 2020 98.81 98.91 95.54 96.22 86,522 -3.02(-3.05%)
Sep 02, 2020 98.68 99.33 98.21 99.24 45,381 +1.13(+1.16%)
Sep 01, 2020 97.61 98.11 97.19 98.11 63,093 +0.83(+0.85%)
Aug 31, 2020 97.57 98.21 97.22 97.28 66,208 -0.34(-0.35%)
Aug 28, 2020 97.50 97.69 97.14 97.62 21,697 +0.58(+0.59%)
Aug 27, 2020 97.30 97.46 96.59 97.04 228,184 -0.12(-0.13%)
Aug 26, 2020 96.47 97.25 96.36 97.16 29,063 +0.88(+0.91%)
Aug 25, 2020 96.34 96.34 95.77 96.29 55,881 +0.30(+0.32%)
Aug 24, 2020 95.97 95.98 95.57 95.98 35,798 +0.94(+0.99%)
Aug 21, 2020 94.54 95.06 94.46 95.04 28,788 +0.07(+0.07%)
Aug 20, 2020 94.24 95.08 94.00 94.97 10,716 +0.20(+0.21%)
Aug 19, 2020 95.42 95.54 94.75 94.77 58,145 -0.43(-0.46%)
Aug 18, 2020 95.37 95.41 94.80 95.21 96,171 +0.12(+0.13%)
Aug 17, 2020 94.87 95.10 94.84 95.09 237,293 +0.63(+0.67%)
Aug 14, 2020 94.43 94.60 94.17 94.45 32,916 -0.26(-0.27%)
Aug 13, 2020 94.71 95.04 94.48 94.71 30,515 -0.09(-0.10%)
Aug 12, 2020 94.45 95.07 94.41 94.80 117,255 +1.52(+1.63%)
Aug 11, 2020 94.48 94.52 93.23 93.28 24,256 -0.39(-0.41%)
Aug 10, 2020 93.68 93.90 93.28 93.67 25,825 +0.27(+0.29%)
Aug 07, 2020 93.22 93.47 92.89 93.39 80,651 -0.29(-0.31%)
Aug 06, 2020 93.12 93.74 93.01 93.69 15,152 +0.39(+0.42%)
Aug 05, 2020 93.30 93.54 93.11 93.30 32,391 +0.57(+0.61%)
Aug 04, 2020 92.07 92.73 92.07 92.73 15,395 +0.43(+0.47%)
Aug 03, 2020 92.00 92.44 91.83 92.30 10,453 +0.98(+1.08%)
Jul 31, 2020 91.70 91.70 90.22 91.32 190,515 -0.13(-0.14%)
Jul 30, 2020 90.70 91.55 90.18 91.45 499,370 -0.55(-0.60%)
Jul 29, 2020 91.34 92.18 91.27 92.00 21,538 +1.06(+1.16%)
Jul 28, 2020 91.28 91.63 90.94 90.94 25,940 -0.60(-0.65%)
Jul 27, 2020 91.11 91.60 91.10 91.53 15,608 +0.87(+0.96%)
Jul 24, 2020 90.60 90.89 90.32 90.66 70,702 -0.57(-0.62%)
Jul 23, 2020 92.14 92.32 90.98 91.23 19,324 -1.04(-1.13%)
Jul 22, 2020 91.72 92.32 91.72 92.27 39,479 +0.44(+0.48%)
Jul 21, 2020 92.26 92.36 91.66 91.83 46,224 +0.18(+0.20%)
Jul 20, 2020 90.93 91.82 90.76 91.65 36,668 +0.71(+0.78%)
Jul 17, 2020 90.90 91.05 90.44 90.94 237,403 +0.29(+0.32%)
Jul 16, 2020 90.40 90.81 90.33 90.64 235,758 -0.42(-0.46%)
Jul 15, 2020 91.28 91.43 90.47 91.06 66,501 +0.94(+1.05%)
Jul 14, 2020 88.66 90.18 88.48 90.12 203,950 +1.23(+1.38%)
Jul 13, 2020 90.24 90.90 88.85 88.89 132,357 -0.80(-0.90%)
Jul 10, 2020 88.89 89.73 88.58 89.69 22,438 +0.90(+1.01%)
Jul 09, 2020 89.41 89.43 87.88 88.79 56,575 -0.60(-0.67%)
Jul 08, 2020 88.81 89.40 88.68 89.39 203,746 +0.76(+0.85%)
Jul 07, 2020 89.10 89.61 88.57 88.63 82,276 -0.94(-1.04%)
Jul 06, 2020 89.52 89.78 89.23 89.57 45,021 +1.36(+1.54%)
Jul 02, 2020 88.65 89.11 88.07 88.21 87,531 +0.66(+0.76%)
Jul 01, 2020 87.20 87.81 87.17 87.55 57,558 +0.49(+0.56%)
Jun 30, 2020 86.02 87.34 86.02 87.05 110,533 +0.84(+0.98%)
Jun 29, 2020 85.67 86.24 85.18 86.21 267,138 +1.03(+1.21%)
Jun 26, 2020 86.73 86.75 85.11 85.18 46,041 -1.87(-2.15%)
Jun 25, 2020 85.83 87.12 85.41 87.05 82,275 +1.09(+1.26%)
Jun 24, 2020 87.55 87.67 85.57 85.97 30,479 -2.28(-2.58%)
Jun 23, 2020 88.70 88.84 88.18 88.24 54,569 +0.39(+0.44%)
Jun 22, 2020 87.24 87.90 86.83 87.86 122,574 +0.72(+0.82%)
Jun 19, 2020 88.61 88.61 86.86 87.14 35,668 -0.44(-0.51%)
Jun 18, 2020 87.16 87.62 87.07 87.58 50,758 -0.07(-0.08%)
Jun 17, 2020 88.19 88.32 87.55 87.65 63,815 -0.09(-0.10%)
Jun 16, 2020 88.58 88.58 86.58 87.73 77,595 +1.44(+1.66%)
Jun 15, 2020 83.89 86.44 83.62 86.30 228,011 +0.69(+0.80%)
Jun 12, 2020 86.69 86.78 84.12 85.61 156,417 +1.23(+1.45%)
Jun 11, 2020 87.37 87.41 84.31 84.38 130,397 -5.08(-5.68%)
Jun 10, 2020 89.95 90.21 89.29 89.46 119,964 -0.33(-0.36%)
Jun 09, 2020 89.56 90.14 89.40 89.79 62,818 -0.84(-0.93%)
Jun 08, 2020 89.92 90.69 89.59 90.63 118,013 +1.09(+1.22%)
Jun 05, 2020 89.28 89.94 89.26 89.54 72,488 +2.00(+2.29%)
Jun 04, 2020 87.52 88.05 87.17 87.54 18,354 -0.34(-0.38%)
Jun 03, 2020 87.22 88.12 87.18 87.87 29,514 +1.37(+1.59%)
Jun 02, 2020 86.06 86.50 85.81 86.50 66,851 +0.77(+0.89%)
Jun 01, 2020 84.95 85.77 84.84 85.73 61,723 +0.90(+1.06%)
May 29, 2020 84.60 84.92 83.71 84.83 27,691 +0.14(+0.17%)
May 28, 2020 84.94 85.75 84.52 84.69 117,139 +0.16(+0.19%)
May 27, 2020 84.27 84.53 83.03 84.53 31,150 +1.21(+1.45%)
May 26, 2020 83.90 83.91 83.21 83.33 40,021 +1.52(+1.86%)
May 22, 2020 81.63 81.85 81.26 81.80 84,249 +0.02(+0.02%)
May 21, 2020 82.40 82.62 81.60 81.78 114,821 -0.77(-0.93%)
May 20, 2020 82.26 82.83 82.22 82.55 173,434 +1.49(+1.83%)
May 19, 2020 81.75 82.06 81.01 81.06 139,961 -0.88(-1.07%)
May 18, 2020 81.13 82.35 81.13 81.94 108,169 +2.56(+3.23%)
May 15, 2020 78.60 79.38 78.34 79.38 25,873 +0.35(+0.44%)
May 14, 2020 77.72 79.03 76.94 79.03 67,407 +0.37(+0.48%)
May 13, 2020 79.97 80.05 78.12 78.66 100,392 -1.24(-1.56%)
May 12, 2020 81.68 81.75 79.90 79.90 88,209 -1.52(-1.87%)
May 11, 2020 80.82 81.73 80.68 81.43 263,544 +0.05(+0.06%)
May 08, 2020 80.92 81.41 80.61 81.38 412,694 +1.59(+1.99%)
May 07, 2020 79.73 80.37 79.71 79.79 134,281 +1.04(+1.32%)
May 06, 2020 79.77 80.04 78.75 78.75 356,215 -0.52(-0.66%)
May 05, 2020 79.68 80.17 79.28 79.28 569,465 +0.43(+0.55%)
May 04, 2020 78.11 78.90 77.87 78.85 352,129 +0.16(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.