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

Total Intl Stock Ishares Core MSCI ETF (NQ: IXUS )

70.86 -0.49 (-0.69%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Mar 31, 2022 62.64 62.79 62.01 62.05 2,032,055 -1.00(-1.58%)
Mar 30, 2022 63.11 63.34 62.81 63.05 2,413,081 -0.20(-0.31%)
Mar 29, 2022 63.25 63.37 62.78 63.25 3,720,173 +1.20(+1.94%)
Mar 28, 2022 61.89 62.08 61.59 62.04 2,339,337 -0.16(-0.25%)
Mar 25, 2022 62.08 62.21 61.75 62.20 1,619,225 -0.03(-0.04%)
Mar 24, 2022 62.01 62.23 61.78 62.23 2,163,430 +0.42(+0.68%)
Mar 23, 2022 61.85 62.25 61.75 61.81 1,969,984 -0.63(-1.01%)
Mar 22, 2022 62.16 62.55 62.16 62.44 1,861,262 +0.66(+1.07%)
Mar 21, 2022 61.85 62.00 61.43 61.78 3,031,271 -0.41(-0.66%)
Mar 18, 2022 60.98 62.30 60.95 62.19 2,506,473 +0.60(+0.97%)
Mar 17, 2022 60.93 61.65 60.82 61.60 3,133,073 +0.35(+0.58%)
Mar 16, 2022 60.09 61.24 59.71 61.24 4,639,625 +2.63(+4.48%)
Mar 15, 2022 58.18 58.67 57.91 58.61 5,093,717 +0.39(+0.67%)
Mar 14, 2022 58.73 59.01 58.07 58.22 4,192,399 -0.07(-0.13%)
Mar 11, 2022 59.53 59.57 58.28 58.30 3,486,645 -0.75(-1.26%)
Mar 10, 2022 58.97 59.35 58.70 59.04 4,008,315 -0.80(-1.34%)
Mar 09, 2022 59.23 60.01 58.91 59.84 4,798,343 +2.12(+3.68%)
Mar 08, 2022 57.79 58.64 57.10 57.72 6,598,038 +0.36(+0.63%)
Mar 07, 2022 58.72 58.77 57.16 57.36 5,988,355 -1.86(-3.15%)
Mar 04, 2022 59.07 59.35 58.75 59.22 6,419,933 -1.44(-2.38%)
Mar 03, 2022 61.48 61.51 60.51 60.66 6,161,852 -1.04(-1.69%)
Mar 02, 2022 61.34 61.82 61.12 61.71 4,950,704 +0.62(+1.02%)
Mar 01, 2022 61.93 62.16 60.72 61.08 4,968,464 -1.13(-1.81%)
Feb 28, 2022 61.84 62.68 61.77 62.21 4,035,047 -0.91(-1.45%)
Feb 25, 2022 62.17 63.12 62.26 63.12 4,163,869 +1.50(+2.43%)
Feb 24, 2022 60.11 61.68 59.99 61.62 7,458,660 -0.89(-1.43%)
Feb 23, 2022 63.66 63.69 62.44 62.52 3,797,744 -0.61(-0.96%)
Feb 22, 2022 63.23 63.60 62.68 63.12 4,225,506 -0.75(-1.17%)
Feb 18, 2022 63.87 0 -0.39(-0.61%)
Feb 17, 2022 64.82 64.86 64.22 64.26 3,349,144 -0.94(-1.44%)
Feb 16, 2022 64.77 65.39 64.73 65.20 3,259,914 +0.23(+0.36%)
Feb 15, 2022 64.55 65.00 64.47 64.97 3,265,547 +1.23(+1.93%)
Feb 14, 2022 63.94 63.99 63.35 63.74 5,079,744 -0.45(-0.70%)
Feb 11, 2022 65.08 65.33 64.01 64.19 4,605,186 -0.89(-1.37%)
Feb 10, 2022 64.97 65.98 64.96 65.08 5,420,182 -0.74(-1.12%)
Feb 09, 2022 65.57 65.83 65.47 65.82 3,088,827 +1.07(+1.66%)
Feb 08, 2022 64.31 64.80 64.23 64.75 4,679,980 +0.34(+0.54%)
Feb 07, 2022 64.27 64.69 64.23 64.40 2,835,659 +0.09(+0.14%)
Feb 04, 2022 64.01 64.59 63.86 64.31 3,763,151 +0.11(+0.17%)
Feb 03, 2022 64.46 64.14 64.20 4,432,528 -0.92(-1.42%)
Feb 02, 2022 65.25 65.25 64.75 65.12 3,633,354 +0.37(+0.58%)
Feb 01, 2022 64.54 64.75 64.09 64.75 5,231,489 +1.80(+2.86%)
Jan 28, 2022 62.44 62.95 62.01 62.95 4,544,773 +0.34(+0.55%)
Jan 27, 2022 63.17 63.43 62.51 62.60 4,778,325 -0.50(-0.80%)
Jan 26, 2022 64.17 64.26 62.85 63.11 4,248,968 -0.40(-0.63%)
Jan 25, 2022 63.15 63.85 62.66 63.51 5,610,935 -0.23(-0.37%)
Jan 24, 2022 63.34 63.77 62.09 63.74 6,769,182 -0.75(-1.17%)
Jan 21, 2022 65.29 65.32 64.48 64.49 6,176,586 -0.92(-1.41%)
Jan 20, 2022 66.14 66.48 65.41 65.42 8,113,823 -0.26(-0.40%)
Jan 19, 2022 66.04 66.13 65.63 65.68 4,645,023 +0.03(+0.04%)
Jan 18, 2022 65.82 65.99 65.49 65.65 3,871,608 -0.94(-1.41%)
Jan 14, 2022 66.59 0 -0.13(-0.20%)
Jan 13, 2022 67.37 67.42 66.61 66.72 2,876,132 -0.57(-0.84%)
Jan 12, 2022 67.06 67.34 66.96 67.29 3,393,593 +0.79(+1.19%)
Jan 11, 2022 65.78 66.52 65.65 66.50 3,069,641 +0.94(+1.44%)
Jan 10, 2022 65.48 65.60 65.02 65.56 5,483,416 -0.46(-0.69%)
Jan 07, 2022 65.79 66.08 65.52 66.01 4,618,551 +0.27(+0.41%)
Jan 06, 2022 65.74 66.00 65.45 65.74 4,767,852 -0.13(-0.20%)
Jan 05, 2022 66.70 66.85 65.86 65.87 3,168,368 -0.70(-1.05%)
Jan 04, 2022 66.77 66.84 66.44 66.57 3,767,866 +0.11(+0.17%)
Jan 03, 2022 66.54 66.54 66.10 66.46 4,477,987 +0.34(+0.52%)
Dec 31, 2021 66.17 66.41 66.06 66.12 3,249,819 -0.03(-0.04%)
Dec 30, 2021 66.13 66.34 66.13 66.14 2,131,196 +0.09(+0.14%)
Dec 29, 2021 66.10 66.13 65.89 66.05 2,357,584 -0.12(-0.18%)
Dec 28, 2021 66.26 66.33 66.11 66.18 2,356,743 -0.03(-0.04%)
Dec 27, 2021 65.73 66.20 65.73 66.20 1,901,802 +0.51(+0.78%)
Dec 23, 2021 65.38 65.84 65.35 65.69 1,288,264 +0.34(+0.53%)
Dec 22, 2021 64.69 65.35 64.64 65.35 2,459,391 +0.60(+0.92%)
Dec 21, 2021 64.27 64.77 64.26 64.75 2,717,687 +0.86(+1.34%)
Dec 20, 2021 63.77 63.90 63.50 63.90 6,116,541 -0.42(-0.65%)
Dec 17, 2021 64.43 64.73 64.26 64.31 2,946,804 -0.64(-0.99%)
Dec 16, 2021 65.33 65.44 64.81 64.96 3,732,198 -0.01(-0.01%)
Dec 15, 2021 64.44 64.97 63.95 64.97 4,685,389 +0.59(+0.91%)
Dec 14, 2021 64.38 64.65 64.11 64.38 3,365,417 -0.38(-0.59%)
Dec 13, 2021 65.12 65.15 64.65 64.76 6,085,461 -0.72(-1.10%)
Dec 10, 2021 65.39 65.56 65.25 65.48 2,161,225 +0.11(+0.17%)
Dec 09, 2021 65.58 65.63 65.33 65.37 2,523,631 -0.50(-0.76%)
Dec 08, 2021 65.80 65.94 65.62 65.88 2,789,579 +0.12(+0.18%)
Dec 07, 2021 65.29 65.76 65.29 65.76 2,154,647 +1.30(+2.01%)
Dec 06, 2021 64.11 64.52 63.91 64.46 10,619,288 +0.57(+0.89%)
Dec 03, 2021 64.50 64.56 63.56 63.89 3,570,785 -0.48(-0.75%)
Dec 02, 2021 64.00 64.55 63.98 64.38 7,398,986 +0.80(+1.27%)
Dec 01, 2021 64.75 65.07 63.56 63.57 4,732,787 -0.29(-0.46%)
Nov 30, 2021 64.25 64.46 64.18 63.87 3,945,842 -0.46(-0.71%)
Nov 29, 2021 64.60 64.60 64.04 64.32 2,502,457 +0.22(+0.34%)
Nov 26, 2021 64.47 64.52 63.78 64.10 1,676,192 -1.76(-2.67%)
Nov 24, 2021 65.43 65.87 65.29 65.86 1,276,483 -0.27(-0.40%)
Nov 23, 2021 66.14 66.37 65.85 66.12 3,018,248 -0.09(-0.14%)
Nov 22, 2021 66.61 66.76 66.22 66.22 2,604,488 -0.48(-0.71%)
Nov 19, 2021 66.90 66.98 66.67 66.69 1,349,914 -0.47(-0.69%)
Nov 18, 2021 67.14 67.16 66.81 67.16 2,136,672 -0.15(-0.22%)
Nov 17, 2021 67.43 67.43 67.19 67.30 1,807,067 -0.17(-0.26%)
Nov 16, 2021 67.60 67.66 67.48 67.48 2,098,434 -0.14(-0.20%)
Nov 15, 2021 67.92 67.92 67.56 67.61 1,117,744 -0.14(-0.20%)
Nov 12, 2021 67.58 67.76 67.48 67.75 1,963,411 +0.32(+0.47%)
Nov 11, 2021 67.42 67.56 67.31 67.43 1,107,267 -0.06(-0.09%)
Nov 10, 2021 67.49 67.50 1,783,134 -0.14(-0.20%)
Nov 09, 2021 67.86 67.90 67.45 67.63 1,991,593 -0.16(-0.24%)
Nov 08, 2021 67.76 67.89 67.75 67.80 1,266,824 +0.17(+0.26%)
Nov 05, 2021 67.62 67.62 67.35 67.62 1,669,435 +0.12(+0.18%)
Nov 04, 2021 67.51 67.55 67.26 67.50 2,153,578 -0.08(-0.12%)
Nov 03, 2021 67.06 67.63 66.91 67.59 1,420,514 +0.50(+0.75%)
Nov 02, 2021 67.12 67.21 67.05 67.08 1,225,132 -0.33(-0.49%)
Nov 01, 2021 67.08 67.43 67.19 67.41 2,623,759 +0.60(+0.90%)
Oct 29, 2021 66.76 66.83 66.58 66.81 3,355,336 -0.53(-0.79%)
Oct 28, 2021 66.97 67.37 67.34 1,758,870 +0.48(+0.72%)
Oct 27, 2021 67.10 67.26 66.83 66.86 1,947,151 -0.35(-0.52%)
Oct 26, 2021 67.58 67.20 2,626,831 -0.05(-0.08%)
Oct 25, 2021 67.19 67.26 2,359,954 +0.05(+0.08%)
Oct 22, 2021 67.23 67.46 66.94 67.20 2,048,521 +0.22(+0.33%)
Oct 21, 2021 66.94 67.12 66.87 66.98 2,552,486 -0.38(-0.57%)
Oct 20, 2021 67.26 67.42 67.14 67.37 1,318,008 +0.20(+0.30%)
Oct 19, 2021 67.02 67.25 66.96 67.17 1,614,861 +0.49(+0.74%)
Oct 18, 2021 66.44 66.73 66.36 66.67 1,444,579 -0.20(-0.30%)
Oct 15, 2021 66.64 66.90 66.59 66.87 1,393,346 +0.59(+0.90%)
Oct 14, 2021 66.23 66.35 66.10 66.28 1,907,896 +0.58(+0.88%)
Oct 13, 2021 65.39 65.77 65.22 65.70 1,411,778 +0.78(+1.20%)
Oct 12, 2021 65.08 65.20 64.90 64.93 1,513,958 -0.04(-0.06%)
Oct 11, 2021 65.36 65.53 64.96 64.96 2,381,314 -0.23(-0.35%)
Oct 08, 2021 65.28 65.33 65.08 65.19 1,878,533 +0.05(+0.07%)
Oct 07, 2021 64.89 65.34 64.89 65.15 1,878,510 +0.75(+1.16%)
Oct 06, 2021 63.80 64.42 63.61 64.40 2,888,657 -0.39(-0.61%)
Oct 05, 2021 64.51 64.98 64.43 64.79 1,818,420 +0.41(+0.63%)
Oct 04, 2021 64.85 64.85 64.08 64.38 2,568,070 -0.66(-1.02%)
Oct 01, 2021 64.96 65.21 64.51 65.05 2,222,234 +0.13(+0.20%)
Sep 30, 2021 65.19 65.36 64.78 64.92 1,878,016 -0.01(-0.01%)
Sep 29, 2021 65.28 65.37 64.89 64.93 1,843,970 -0.27(-0.42%)
Sep 28, 2021 65.71 65.72 65.03 65.20 1,734,547 -1.30(-1.95%)
Sep 27, 2021 66.33 66.62 66.21 66.50 1,891,904 +0.07(+0.11%)
Sep 24, 2021 66.42 66.57 66.37 66.43 1,162,937 -0.62(-0.93%)
Sep 23, 2021 66.89 67.20 66.83 67.05 1,066,402 +0.67(+1.01%)
Sep 22, 2021 66.30 66.88 66.28 66.38 2,391,186 +0.48(+0.74%)
Sep 21, 2021 66.04 66.15 65.73 65.90 2,267,598 +0.57(+0.87%)
Sep 20, 2021 65.29 65.54 64.77 65.33 7,140,177 -1.38(-2.07%)
Sep 17, 2021 67.17 67.27 66.55 66.71 1,913,727 -0.72(-1.07%)
Sep 16, 2021 67.30 67.48 67.09 67.43 2,011,683 -0.27(-0.41%)
Sep 15, 2021 67.48 67.75 67.34 67.71 1,624,875 +0.13(+0.19%)
Sep 14, 2021 68.05 68.06 67.50 67.58 1,664,610 -0.38(-0.57%)
Sep 13, 2021 68.02 68.03 67.73 67.96 1,847,074 +0.42(+0.62%)
Sep 10, 2021 68.12 68.14 67.50 67.54 1,813,756 -0.13(-0.19%)
Sep 09, 2021 67.62 67.87 67.50 67.67 1,423,398 -0.03(-0.04%)
Sep 08, 2021 68.07 68.07 67.58 67.70 1,863,500 -0.66(-0.96%)
Sep 07, 2021 68.40 68.55 68.36 68.36 1,930,910 -0.03(-0.04%)
Sep 03, 2021 68.14 68.42 68.07 68.38 1,336,051 +0.30(+0.44%)
Sep 02, 2021 68.05 68.19 67.94 68.08 2,793,090 +0.26(+0.38%)
Sep 01, 2021 67.69 68.05 67.66 67.83 1,541,239 +0.58(+0.86%)
Aug 31, 2021 67.31 67.39 67.16 67.25 2,649,742 +0.25(+0.37%)
Aug 30, 2021 67.00 67.08 66.84 67.00 1,289,492 +0.05(+0.08%)
Aug 27, 2021 66.37 66.96 66.31 66.95 974,744 +0.76(+1.15%)
Aug 26, 2021 66.40 66.48 66.15 66.19 1,661,819 -0.47(-0.70%)
Aug 25, 2021 66.60 66.71 66.44 66.65 932,894 +0.03(+0.04%)
Aug 24, 2021 66.32 66.68 66.28 66.63 1,168,093 +0.62(+0.94%)
Aug 23, 2021 65.69 66.09 65.69 66.01 1,055,036 +0.73(+1.12%)
Aug 20, 2021 64.78 65.28 64.73 65.27 1,293,885 +0.12(+0.18%)
Aug 19, 2021 64.97 65.26 64.86 65.16 2,130,988 -0.76(-1.15%)
Aug 18, 2021 66.17 66.43 65.90 65.91 1,969,557 -0.14(-0.21%)
Aug 17, 2021 66.03 66.21 65.72 66.05 1,578,320 -0.81(-1.22%)
Aug 16, 2021 66.75 66.86 66.51 66.86 2,200,032 -0.40(-0.60%)
Aug 13, 2021 67.12 67.27 66.99 67.27 1,154,259 +0.22(+0.33%)
Aug 12, 2021 67.08 67.08 66.83 67.05 681,960 -0.21(-0.31%)
Aug 11, 2021 67.29 67.29 67.03 67.26 872,877 +0.33(+0.49%)
Aug 10, 2021 66.81 66.93 66.76 66.93 1,767,334 +0.16(+0.25%)
Aug 09, 2021 66.78 66.86 66.66 66.76 1,324,034 +0.02(+0.03%)
Aug 06, 2021 66.91 66.91 66.65 66.75 1,032,967 -0.37(-0.56%)
Aug 05, 2021 67.05 67.19 67.01 67.12 1,351,658 +0.22(+0.33%)
Aug 04, 2021 67.08 67.23 66.83 66.90 1,980,743 -0.06(-0.10%)
Aug 03, 2021 66.74 66.97 66.44 66.97 2,239,800 +0.41(+0.62%)
Aug 02, 2021 66.76 66.86 66.45 66.55 1,547,410 +0.32(+0.48%)
Jul 30, 2021 66.23 66.49 66.05 66.23 6,355,346 -0.38(-0.58%)
Jul 29, 2021 66.75 66.80 66.61 66.62 1,138,764 +0.43(+0.65%)
Jul 28, 2021 65.75 66.32 65.66 66.19 2,366,190 +0.62(+0.95%)
Jul 27, 2021 65.51 65.57 65.09 65.57 2,565,264 -0.51(-0.77%)
Jul 26, 2021 65.91 66.13 65.86 66.08 2,213,603 -0.28(-0.43%)
Jul 23, 2021 66.40 66.40 66.13 66.36 1,701,809 +0.08(+0.12%)
Jul 22, 2021 66.41 66.43 66.05 66.28 923,905 +0.13(+0.19%)
Jul 21, 2021 65.56 66.19 65.52 66.15 1,517,742 +0.81(+1.25%)
Jul 20, 2021 64.74 65.44 64.59 65.34 1,910,505 +0.44(+0.68%)
Jul 19, 2021 64.99 65.08 64.56 64.90 2,111,473 -1.16(-1.76%)
Jul 16, 2021 66.63 66.65 65.99 66.06 1,657,266 -0.58(-0.86%)
Jul 15, 2021 66.66 66.83 66.38 66.64 2,160,213 -0.41(-0.61%)
Jul 14, 2021 67.21 67.24 66.92 67.05 1,629,142 +0.18(+0.27%)
Jul 13, 2021 66.92 67.08 66.78 66.86 1,842,977 -0.21(-0.31%)
Jul 12, 2021 66.85 67.10 66.76 67.08 1,497,897 +0.15(+0.22%)
Jul 09, 2021 66.47 66.93 66.37 66.93 1,496,897 +1.12(+1.71%)
Jul 08, 2021 65.70 65.92 65.44 65.80 1,509,363 -1.04(-1.56%)
Jul 07, 2021 66.90 66.98 66.49 66.85 1,278,018 +0.22(+0.33%)
Jul 06, 2021 67.08 67.08 66.36 66.63 1,836,177 -0.60(-0.90%)
Jul 02, 2021 67.08 67.23 66.84 67.23 1,677,081 +0.16(+0.23%)
Jul 01, 2021 67.08 67.08 66.75 67.08 2,458,189 +0.05(+0.08%)
Jun 30, 2021 66.97 67.15 66.80 67.02 2,548,654 -0.43(-0.64%)
Jun 29, 2021 67.43 67.46 67.27 67.45 2,977,587 +0.01(+0.01%)
Jun 28, 2021 67.61 67.62 67.35 67.44 1,175,192 -0.32(-0.47%)
Jun 25, 2021 67.75 67.76 67.56 67.76 896,135 +0.32(+0.47%)
Jun 24, 2021 67.32 67.48 67.29 67.44 917,684 +0.59(+0.88%)
Jun 23, 2021 67.15 67.28 66.81 66.86 997,799 -0.21(-0.31%)
Jun 22, 2021 66.78 67.16 66.62 67.07 1,072,679 +0.04(+0.05%)
Jun 21, 2021 66.54 67.09 66.42 67.03 1,569,007 +0.69(+1.03%)
Jun 18, 2021 66.47 66.64 66.26 66.34 1,748,422 -1.08(-1.60%)
Jun 17, 2021 67.48 67.62 67.14 67.42 2,046,219 -0.30(-0.45%)
Jun 16, 2021 68.24 68.36 67.46 67.72 1,350,338 -0.56(-0.82%)
Jun 15, 2021 68.31 68.37 68.13 68.28 893,635 -0.11(-0.16%)
Jun 14, 2021 68.27 68.41 68.20 68.39 1,198,485 +0.10(+0.15%)
Jun 11, 2021 68.29 68.29 68.04 68.29 964,372 +0.02(+0.03%)
Jun 10, 2021 68.11 68.31 68.01 68.27 3,798,236 +0.37(+0.54%)
Jun 09, 2021 68.15 68.16 67.89 67.91 1,094,670 -0.23(-0.33%)
Jun 08, 2021 68.19 68.27 68.00 68.13 1,331,558 -0.14(-0.21%)
Jun 07, 2021 68.23 68.28 68.07 68.28 1,140,736 +0.05(+0.07%)
Jun 04, 2021 68.07 68.23 67.99 68.23 1,552,748 +0.63(+0.94%)
Jun 03, 2021 67.63 67.72 67.41 67.60 1,595,426 -0.45(-0.66%)
Jun 02, 2021 67.91 68.13 67.83 68.05 1,746,748 +0.14(+0.21%)
Jun 01, 2021 68.11 68.11 67.82 67.91 1,526,167 +0.64(+0.95%)
May 28, 2021 67.17 67.44 67.17 67.26 913,979 +0.19(+0.28%)
May 27, 2021 67.03 67.14 66.89 67.07 1,560,237 +0.16(+0.24%)
May 26, 2021 66.81 66.94 66.72 66.91 839,759 +0.16(+0.24%)
May 25, 2021 66.97 67.00 66.65 66.75 1,269,757 +0.20(+0.30%)
May 24, 2021 66.39 66.68 66.29 66.55 881,660 +0.44(+0.67%)
May 21, 2021 66.45 66.45 65.93 66.11 1,230,086 -0.22(-0.33%)
May 20, 2021 65.86 66.38 65.86 66.32 1,400,835 +0.73(+1.12%)
May 19, 2021 65.25 65.80 65.00 65.59 3,074,271 -0.46(-0.70%)
May 18, 2021 66.25 66.33 66.03 66.05 1,491,966 +0.38(+0.58%)
May 17, 2021 65.36 65.67 65.27 65.67 2,336,617 -0.06(-0.10%)
May 14, 2021 65.24 65.79 65.24 65.74 1,592,274 +1.08(+1.66%)
May 13, 2021 64.40 64.80 64.24 64.66 1,870,105 +0.28(+0.44%)
May 12, 2021 65.03 65.29 64.25 64.38 2,207,054 -1.33(-2.02%)
May 11, 2021 65.09 65.79 65.09 65.71 1,662,375 -0.61(-0.93%)
May 10, 2021 67.04 67.04 66.29 66.32 1,932,613 -0.59(-0.88%)
May 07, 2021 66.39 66.97 66.31 66.91 2,061,384 +0.81(+1.23%)
May 06, 2021 65.73 66.13 65.51 66.10 1,170,495 +0.52(+0.80%)
May 05, 2021 65.50 65.73 65.31 65.57 1,629,245 +0.54(+0.83%)
May 04, 2021 65.17 65.29 64.55 65.03 2,893,865 -0.74(-1.13%)
May 03, 2021 65.65 65.87 65.52 65.77 2,184,776 +0.44(+0.68%)
Apr 30, 2021 65.72 65.80 65.13 65.33 1,781,496 -0.91(-1.38%)
Apr 29, 2021 66.45 66.49 65.78 66.24 1,005,222 -0.03(-0.04%)
Apr 28, 2021 65.99 66.42 65.94 66.27 1,201,192 +0.33(+0.49%)
Apr 27, 2021 65.90 66.01 65.80 65.94 1,178,163 -0.15(-0.23%)
Apr 26, 2021 66.00 66.13 65.92 66.10 1,485,554 +0.14(+0.22%)
Apr 23, 2021 65.56 66.05 65.53 65.95 1,253,817 +0.72(+1.11%)
Apr 22, 2021 65.56 65.59 65.06 65.23 1,634,999 -0.22(-0.33%)
Apr 21, 2021 64.70 65.46 64.61 65.45 2,179,974 +0.56(+0.86%)
Apr 20, 2021 65.30 65.37 64.71 64.89 1,452,574 -0.90(-1.37%)
Apr 19, 2021 66.00 66.03 65.63 65.79 1,636,186 -0.21(-0.32%)
Apr 16, 2021 65.83 66.00 65.67 66.00 1,739,680 +0.39(+0.59%)
Apr 15, 2021 65.53 65.61 65.42 65.61 1,765,620 +0.52(+0.81%)
Apr 14, 2021 65.15 65.33 65.01 65.09 1,201,131 +0.13(+0.19%)
Apr 13, 2021 64.70 64.99 64.62 64.96 1,593,019 +0.35(+0.55%)
Apr 12, 2021 64.67 64.67 64.46 64.61 1,301,594 -0.35(-0.54%)
Apr 09, 2021 64.80 64.97 64.72 64.96 990,420 -0.05(-0.07%)
Apr 08, 2021 64.95 65.09 64.80 65.00 928,181 +0.46(+0.71%)
Apr 07, 2021 64.52 64.64 64.37 64.54 1,428,150 -0.20(-0.31%)
Apr 06, 2021 64.56 64.85 64.53 64.74 1,919,870 -0.33(-0.50%)
Apr 05, 2021 64.87 65.09 64.66 65.07 2,689,929 +0.71(+1.10%)
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.