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 )

68.91 -0.73 (-1.05%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
Aug 31, 2022 54.63 54.83 54.27 54.27 1,731,788 -0.23(-0.42%)
Aug 30, 2022 55.36 55.36 54.37 54.50 6,540,665 -0.54(-0.98%)
Aug 29, 2022 54.98 55.30 54.91 55.04 2,095,769 -0.13(-0.24%)
Aug 26, 2022 56.65 56.66 55.15 55.17 1,669,294 -1.33(-2.35%)
Aug 25, 2022 55.98 56.50 55.91 56.50 1,550,646 +0.76(+1.36%)
Aug 24, 2022 55.39 55.96 55.36 55.74 1,501,982 +0.10(+0.17%)
Aug 23, 2022 55.42 56.00 55.40 55.64 1,383,103 +0.15(+0.28%)
Aug 22, 2022 55.73 55.75 55.37 55.49 1,508,827 -0.82(-1.45%)
Aug 19, 2022 56.56 56.60 56.17 56.30 1,437,706 -0.78(-1.36%)
Aug 18, 2022 57.21 57.23 56.89 57.08 1,145,434 -0.21(-0.37%)
Aug 17, 2022 57.25 57.58 57.01 57.29 1,867,008 -0.43(-0.75%)
Aug 16, 2022 57.40 57.82 57.40 57.73 2,866,520 +0.01(+0.02%)
Aug 15, 2022 57.57 57.76 57.44 57.72 2,367,917 -0.33(-0.56%)
Aug 12, 2022 57.48 58.04 57.48 58.04 1,303,315 +0.50(+0.87%)
Aug 11, 2022 57.75 58.07 57.46 57.54 2,196,438 +0.08(+0.13%)
Aug 10, 2022 57.27 57.57 57.06 57.47 1,576,561 +1.18(+2.10%)
Aug 09, 2022 56.59 56.64 56.18 56.28 1,029,754 -0.26(-0.46%)
Aug 08, 2022 56.77 57.01 56.47 56.54 2,777,923 +0.15(+0.27%)
Aug 05, 2022 56.08 56.47 55.98 56.39 3,038,744 -0.31(-0.54%)
Aug 04, 2022 56.59 56.81 56.49 56.70 3,709,585 +0.27(+0.48%)
Aug 03, 2022 56.29 56.53 55.96 56.43 2,730,994 +0.37(+0.65%)
Aug 02, 2022 56.32 56.65 56.05 56.06 2,246,278 -0.70(-1.24%)
Aug 01, 2022 56.69 57.05 56.49 56.77 3,241,106 -0.12(-0.22%)
Jul 29, 2022 56.31 56.89 56.12 56.89 2,446,035 +0.50(+0.89%)
Jul 28, 2022 56.03 56.46 55.65 56.39 3,452,236 +0.35(+0.62%)
Jul 27, 2022 55.36 56.14 55.21 56.04 2,049,460 +1.21(+2.21%)
Jul 26, 2022 55.31 55.32 54.83 54.83 2,057,820 -0.70(-1.26%)
Jul 25, 2022 55.51 55.57 55.25 55.54 1,926,318 +0.38(+0.70%)
Jul 22, 2022 55.55 55.80 54.94 55.15 1,778,744 -0.29(-0.52%)
Jul 21, 2022 54.83 55.47 54.76 55.44 1,865,913 +0.60(+1.09%)
Jul 20, 2022 54.96 55.10 54.57 54.84 8,044,476 -0.20(-0.37%)
Jul 19, 2022 54.65 55.08 54.59 55.05 2,382,271 +1.26(+2.34%)
Jul 18, 2022 54.20 54.42 53.70 53.79 2,860,858 +0.32(+0.59%)
Jul 15, 2022 53.16 53.47 52.78 53.47 2,327,892 +0.66(+1.26%)
Jul 14, 2022 52.56 52.86 52.10 52.81 2,259,813 -0.69(-1.29%)
Jul 13, 2022 52.90 53.68 52.83 53.50 2,202,213 -0.02(-0.04%)
Jul 12, 2022 53.50 53.90 53.39 53.52 3,114,052 -0.14(-0.27%)
Jul 11, 2022 53.85 53.97 53.59 53.66 2,596,767 -1.03(-1.88%)
Jul 08, 2022 54.51 54.89 54.27 54.69 4,028,952 +0.06(+0.11%)
Jul 07, 2022 54.24 54.66 54.24 54.63 3,979,827 +0.91(+1.70%)
Jul 06, 2022 53.65 53.85 53.29 53.72 2,771,770 -0.08(-0.14%)
Jul 05, 2022 53.26 53.81 53.00 53.80 5,513,255 -0.94(-1.72%)
Jul 01, 2022 54.09 54.74 53.83 54.74 3,976,480 -0.04(-0.07%)
Jun 30, 2022 54.20 54.81 53.87 54.78 2,798,364 -0.25(-0.45%)
Jun 29, 2022 55.24 55.35 54.97 55.03 1,968,835 -0.28(-0.50%)
Jun 28, 2022 56.03 56.27 55.27 55.31 2,687,833 -0.35(-0.62%)
Jun 27, 2022 55.76 55.95 55.54 55.65 2,663,329 -0.06(-0.10%)
Jun 24, 2022 54.74 55.71 54.72 55.71 2,583,845 +1.53(+2.82%)
Jun 23, 2022 54.28 54.38 53.71 54.18 3,985,396 -0.09(-0.16%)
Jun 22, 2022 54.09 54.73 54.01 54.27 4,936,285 -0.62(-1.14%)
Jun 21, 2022 54.92 55.16 54.84 54.89 4,267,029 +0.86(+1.60%)
Jun 17, 2022 54.26 54.50 53.71 54.03 4,796,184 -0.12(-0.23%)
Jun 16, 2022 54.32 54.54 53.88 54.15 10,004,485 -1.48(-2.66%)
Jun 15, 2022 55.20 55.95 54.58 55.63 3,489,386 +0.93(+1.70%)
Jun 14, 2022 55.05 55.24 54.29 54.70 5,631,120 -0.21(-0.38%)
Jun 13, 2022 55.48 55.65 54.77 54.91 9,602,593 -1.97(-3.46%)
Jun 10, 2022 57.19 57.29 56.70 56.88 7,012,638 -1.13(-1.95%)
Jun 09, 2022 59.04 59.04 58.01 58.01 1,592,044 -1.27(-2.14%)
Jun 08, 2022 59.44 59.68 59.21 59.28 3,002,157 -0.55(-0.92%)
Jun 07, 2022 59.06 59.83 59.06 59.83 3,034,954 +0.23(+0.38%)
Jun 06, 2022 60.11 60.20 59.49 59.61 2,309,930 +0.26(+0.43%)
Jun 03, 2022 59.59 59.71 59.25 59.35 2,183,789 -0.94(-1.55%)
Jun 02, 2022 59.60 60.30 59.30 60.29 2,908,093 +1.18(+2.00%)
Jun 01, 2022 59.92 60.00 58.87 59.10 6,629,393 -0.52(-0.87%)
May 31, 2022 59.81 60.01 59.53 59.62 6,600,173 +0.10(+0.17%)
May 27, 2022 59.23 59.54 59.18 59.52 3,034,911 +0.69(+1.17%)
May 26, 2022 58.12 58.96 58.12 58.83 3,813,472 +0.73(+1.25%)
May 25, 2022 57.62 58.32 57.54 58.10 3,079,019 +0.12(+0.21%)
May 24, 2022 58.02 58.15 57.55 57.98 2,524,486 -0.45(-0.78%)
May 23, 2022 58.14 58.54 57.96 58.43 2,214,051 +0.80(+1.40%)
May 20, 2022 57.93 57.98 56.86 57.63 2,473,387 +0.32(+0.56%)
May 19, 2022 56.66 57.60 56.63 57.31 3,547,976 +0.66(+1.17%)
May 18, 2022 57.58 57.64 56.53 56.64 2,400,866 -1.36(-2.35%)
May 17, 2022 57.87 58.01 57.54 58.01 2,379,477 +1.16(+2.05%)
May 16, 2022 56.56 57.11 56.40 56.84 2,451,348 +0.06(+0.10%)
May 13, 2022 56.06 56.84 56.06 56.79 5,354,756 +1.49(+2.69%)
May 12, 2022 55.11 55.80 54.82 55.30 3,709,084 -0.26(-0.46%)
May 11, 2022 56.07 56.74 55.49 55.56 5,052,925 -0.32(-0.58%)
May 10, 2022 56.52 56.54 55.46 55.88 4,219,854 +0.21(+0.37%)
May 09, 2022 56.39 56.46 55.50 55.67 3,654,479 -1.74(-3.03%)
May 06, 2022 57.65 57.79 57.06 57.41 4,195,318 -0.65(-1.12%)
May 05, 2022 59.11 59.16 57.59 58.06 4,949,901 -2.04(-3.40%)
May 04, 2022 58.98 60.17 58.39 60.11 5,498,807 +0.94(+1.58%)
May 03, 2022 59.04 59.29 58.89 59.17 5,588,727 +0.51(+0.87%)
May 02, 2022 58.66 58.91 57.98 58.66 4,505,190 -0.19(-0.32%)
Apr 29, 2022 59.83 60.09 58.80 58.85 3,974,932 -0.52(-0.88%)
Apr 28, 2022 58.89 59.46 58.38 59.37 3,081,418 +0.84(+1.44%)
Apr 27, 2022 58.39 58.84 58.15 58.53 3,600,352 +0.39(+0.67%)
Apr 26, 2022 59.23 59.26 58.14 58.14 4,105,031 -1.54(-2.58%)
Apr 25, 2022 59.33 59.75 58.90 59.68 3,749,656 -0.36(-0.60%)
Apr 22, 2022 60.89 61.03 59.99 60.04 3,846,644 -0.97(-1.60%)
Apr 21, 2022 62.24 62.36 60.91 61.01 4,129,715 -0.83(-1.35%)
Apr 20, 2022 62.06 62.06 61.67 61.85 2,590,757 +0.21(+0.34%)
Apr 19, 2022 61.08 61.64 61.03 61.64 4,151,700 +0.15(+0.25%)
Apr 18, 2022 61.41 61.85 61.36 61.49 2,676,879 -0.27(-0.44%)
Apr 14, 2022 62.15 62.23 61.72 61.76 2,547,680 -0.39(-0.62%)
Apr 13, 2022 61.53 62.19 61.52 62.15 2,167,918 +0.76(+1.23%)
Apr 12, 2022 62.04 62.12 61.32 61.39 3,128,088 -0.41(-0.66%)
Apr 11, 2022 62.12 62.25 61.72 61.80 2,428,785 -0.67(-1.08%)
Apr 08, 2022 62.31 62.70 62.20 62.47 2,257,523 +0.04(+0.06%)
Apr 07, 2022 62.39 62.63 61.94 62.43 5,038,863 -0.06(-0.09%)
Apr 06, 2022 62.63 62.83 62.18 62.49 4,008,902 -0.82(-1.30%)
Apr 05, 2022 63.92 64.01 63.12 63.31 2,954,951 -0.83(-1.30%)
Apr 04, 2022 63.79 64.18 63.73 64.15 2,597,778 +0.52(+0.82%)
Apr 01, 2022 63.58 63.68 63.20 63.63 2,626,814 +0.64(+1.02%)
Mar 31, 2022 63.58 63.73 62.93 62.98 2,002,070 -1.01(-1.58%)
Mar 30, 2022 64.05 64.29 63.75 63.99 2,377,474 -0.20(-0.31%)
Mar 29, 2022 64.19 64.32 63.72 64.19 3,665,279 +1.22(+1.94%)
Mar 28, 2022 62.81 63.01 62.51 62.97 2,304,819 -0.16(-0.25%)
Mar 25, 2022 63.01 63.14 62.67 63.13 1,595,332 -0.03(-0.04%)
Mar 24, 2022 62.93 63.16 62.71 63.16 2,131,507 +0.43(+0.68%)
Mar 23, 2022 62.77 63.19 62.67 62.74 1,940,916 -0.64(-1.01%)
Mar 22, 2022 63.10 63.48 63.10 63.38 1,833,797 +0.67(+1.07%)
Mar 21, 2022 62.77 62.93 62.35 62.71 2,986,542 -0.42(-0.66%)
Mar 18, 2022 61.89 63.24 61.87 63.12 2,469,488 +0.61(+0.97%)
Mar 17, 2022 61.84 62.57 61.73 62.52 3,086,842 +0.36(+0.58%)
Mar 16, 2022 60.99 62.16 60.61 62.16 4,571,164 +2.67(+4.48%)
Mar 15, 2022 59.05 59.55 58.78 59.49 5,018,556 +0.40(+0.67%)
Mar 14, 2022 59.61 59.89 58.94 59.09 4,130,537 -0.08(-0.13%)
Mar 11, 2022 60.42 60.47 59.15 59.17 3,435,197 -0.76(-1.26%)
Mar 10, 2022 59.85 60.23 59.58 59.93 3,949,169 -0.81(-1.34%)
Mar 09, 2022 60.12 60.91 59.79 60.74 4,727,540 +2.16(+3.68%)
Mar 08, 2022 58.66 59.52 57.96 58.58 6,500,679 +0.37(+0.63%)
Mar 07, 2022 59.60 59.65 58.02 58.21 5,899,993 -1.89(-3.15%)
Mar 04, 2022 59.96 60.24 59.63 60.11 6,325,202 -1.47(-2.38%)
Mar 03, 2022 62.41 62.43 61.41 61.57 6,070,930 -1.06(-1.69%)
Mar 02, 2022 62.25 62.75 62.03 62.63 4,877,653 +0.63(+1.02%)
Mar 01, 2022 62.86 63.09 61.63 62.00 4,895,150 -1.14(-1.81%)
Feb 28, 2022 62.76 63.62 62.70 63.14 3,975,507 -0.93(-1.45%)
Feb 25, 2022 63.11 64.07 63.19 64.07 4,102,428 +1.52(+2.43%)
Feb 24, 2022 61.01 62.60 60.89 62.55 7,348,602 -0.91(-1.43%)
Feb 23, 2022 64.61 64.65 63.37 63.46 3,741,706 -0.61(-0.96%)
Feb 22, 2022 64.17 64.55 63.62 64.07 4,163,155 -0.76(-1.17%)
Feb 18, 2022 64.83 0 -0.40(-0.61%)
Feb 17, 2022 65.79 65.83 65.19 65.22 3,299,724 -0.96(-1.44%)
Feb 16, 2022 65.73 66.37 65.70 66.18 3,211,812 +0.24(+0.36%)
Feb 15, 2022 65.52 65.97 65.43 65.94 3,217,362 +1.25(+1.93%)
Feb 14, 2022 64.89 64.95 64.30 64.69 5,004,789 -0.45(-0.70%)
Feb 11, 2022 66.06 66.31 64.97 65.15 4,537,233 -0.91(-1.37%)
Feb 10, 2022 65.94 66.96 65.93 66.06 5,340,204 -0.75(-1.12%)
Feb 09, 2022 66.55 66.81 66.45 66.80 3,043,249 +1.09(+1.66%)
Feb 08, 2022 65.27 65.77 65.20 65.72 4,610,924 +0.35(+0.54%)
Feb 07, 2022 65.23 65.66 65.20 65.37 2,793,817 +0.09(+0.14%)
Feb 04, 2022 64.97 65.56 64.82 65.27 3,707,623 +0.11(+0.17%)
Feb 03, 2022 65.42 65.10 65.16 4,367,122 -0.94(-1.42%)
Feb 02, 2022 66.23 66.23 65.72 66.09 3,579,742 +0.38(+0.58%)
Feb 01, 2022 65.51 65.72 65.05 65.72 5,154,295 +1.83(+2.86%)
Jan 28, 2022 63.38 63.89 62.93 63.89 4,477,711 +0.35(+0.55%)
Jan 27, 2022 64.12 64.38 63.45 63.54 4,707,817 -0.51(-0.80%)
Jan 26, 2022 65.13 65.23 63.79 64.05 4,186,272 -0.41(-0.63%)
Jan 25, 2022 64.10 64.81 63.60 64.46 5,528,141 -0.24(-0.37%)
Jan 24, 2022 64.29 64.72 63.02 64.69 6,669,298 -0.77(-1.17%)
Jan 21, 2022 66.26 66.30 65.44 65.46 6,085,446 -0.94(-1.41%)
Jan 20, 2022 67.13 67.47 66.39 66.40 7,994,098 -0.26(-0.40%)
Jan 19, 2022 67.03 67.12 66.61 66.66 4,576,482 +0.03(+0.04%)
Jan 18, 2022 66.80 66.97 66.47 66.63 3,814,479 -0.96(-1.41%)
Jan 14, 2022 67.59 0 -0.13(-0.20%)
Jan 13, 2022 68.37 68.43 67.61 67.72 2,833,692 -0.58(-0.84%)
Jan 12, 2022 68.06 68.35 67.97 68.30 3,343,518 +0.80(+1.19%)
Jan 11, 2022 66.77 67.52 66.63 67.49 3,024,346 +0.96(+1.44%)
Jan 10, 2022 66.46 66.59 65.99 66.54 5,402,504 -0.46(-0.69%)
Jan 07, 2022 66.78 67.07 66.50 67.00 4,550,401 +0.27(+0.41%)
Jan 06, 2022 66.73 66.99 66.44 66.73 4,697,499 -0.13(-0.20%)
Jan 05, 2022 67.70 67.85 66.84 66.86 3,121,616 -0.71(-1.05%)
Jan 04, 2022 67.77 67.84 67.44 67.57 3,712,268 +0.11(+0.17%)
Jan 03, 2022 67.53 67.53 67.09 67.46 4,411,911 +0.35(+0.52%)
Dec 31, 2021 67.16 67.40 67.05 67.11 3,201,865 -0.03(-0.04%)
Dec 30, 2021 67.12 67.33 67.12 67.14 2,099,748 +0.09(+0.13%)
Dec 29, 2021 67.09 67.12 66.87 67.04 2,322,782 -0.12(-0.18%)
Dec 28, 2021 67.25 67.33 67.10 67.17 2,321,953 -0.03(-0.04%)
Dec 27, 2021 66.71 67.20 66.71 67.20 1,873,728 +0.52(+0.78%)
Dec 23, 2021 66.36 66.83 66.33 66.68 1,269,248 +0.35(+0.53%)
Dec 22, 2021 65.66 66.33 65.61 66.33 2,423,087 +0.60(+0.92%)
Dec 21, 2021 65.23 65.74 65.22 65.72 2,677,569 +0.87(+1.34%)
Dec 20, 2021 64.73 64.85 64.45 64.85 6,026,250 -0.43(-0.65%)
Dec 17, 2021 65.39 65.70 65.22 65.28 2,903,304 -0.65(-0.99%)
Dec 16, 2021 66.31 66.42 65.78 65.93 3,677,104 -0.01(-0.01%)
Dec 15, 2021 65.41 65.94 64.91 65.94 4,616,225 +0.60(+0.91%)
Dec 14, 2021 65.34 65.62 65.07 65.34 3,315,738 -0.39(-0.59%)
Dec 13, 2021 66.10 66.13 65.62 65.73 5,995,630 -0.73(-1.10%)
Dec 10, 2021 66.37 66.54 66.22 66.47 2,129,336 +0.11(+0.17%)
Dec 09, 2021 66.56 66.61 66.31 66.35 2,486,395 -0.51(-0.76%)
Dec 08, 2021 66.79 66.92 66.60 66.86 2,748,419 +0.12(+0.18%)
Dec 07, 2021 66.27 66.74 66.27 66.74 2,122,855 +1.32(+2.01%)
Dec 06, 2021 65.07 65.49 64.87 65.43 10,462,599 +0.58(+0.89%)
Dec 03, 2021 65.46 65.53 64.51 64.85 3,518,098 -0.49(-0.75%)
Dec 02, 2021 64.96 65.51 64.93 65.34 7,289,813 +0.82(+1.27%)
Dec 01, 2021 65.72 66.05 64.52 64.53 4,662,954 -0.30(-0.46%)
Nov 30, 2021 65.21 65.43 65.14 64.82 3,887,620 -0.46(-0.71%)
Nov 29, 2021 65.56 65.56 65.00 65.29 2,465,533 +0.22(+0.34%)
Nov 26, 2021 65.43 65.49 64.74 65.06 1,651,459 -1.78(-2.67%)
Nov 24, 2021 66.41 66.85 66.27 66.85 1,257,649 -0.27(-0.40%)
Nov 23, 2021 67.13 67.37 66.83 67.11 2,973,714 -0.09(-0.14%)
Nov 22, 2021 67.61 67.75 67.21 67.21 2,566,059 -0.48(-0.71%)
Nov 19, 2021 67.90 67.98 67.67 67.69 1,329,996 -0.47(-0.69%)
Nov 18, 2021 68.14 68.16 67.81 68.16 2,105,146 -0.15(-0.22%)
Nov 17, 2021 68.44 68.44 68.20 68.31 1,780,403 -0.18(-0.26%)
Nov 16, 2021 68.61 68.67 68.49 68.49 2,067,472 -0.14(-0.20%)
Nov 15, 2021 68.93 68.93 68.57 68.63 1,101,252 -0.14(-0.20%)
Nov 12, 2021 68.59 68.77 68.49 68.77 1,934,441 +0.32(+0.47%)
Nov 11, 2021 68.43 68.57 68.32 68.44 1,090,929 -0.06(-0.09%)
Nov 10, 2021 68.50 68.51 1,756,824 -0.14(-0.20%)
Nov 09, 2021 68.88 68.92 68.46 68.65 1,962,207 -0.17(-0.24%)
Nov 08, 2021 68.78 68.91 68.77 68.81 1,248,132 +0.18(+0.26%)
Nov 05, 2021 68.64 68.64 68.36 68.64 1,644,802 +0.12(+0.18%)
Nov 04, 2021 68.53 68.56 68.27 68.52 2,121,801 -0.08(-0.12%)
Nov 03, 2021 68.06 68.64 67.91 68.60 1,399,554 +0.51(+0.75%)
Nov 02, 2021 68.13 68.22 68.05 68.09 1,207,055 -0.33(-0.49%)
Nov 01, 2021 68.09 68.44 68.20 68.42 2,585,045 +0.61(+0.90%)
Oct 29, 2021 67.75 67.83 67.58 67.81 3,305,827 -0.54(-0.79%)
Oct 28, 2021 67.98 68.38 68.35 1,732,917 +0.49(+0.72%)
Oct 27, 2021 68.11 68.27 67.83 67.86 1,918,420 -0.35(-0.52%)
Oct 26, 2021 68.59 68.21 2,588,072 -0.06(-0.08%)
Oct 25, 2021 68.20 68.27 2,325,133 +0.06(+0.08%)
Oct 22, 2021 68.24 68.47 67.94 68.21 2,018,295 +0.22(+0.33%)
Oct 21, 2021 67.94 68.13 67.88 67.99 2,514,824 -0.39(-0.57%)
Oct 20, 2021 68.27 68.43 68.14 68.38 1,298,561 +0.20(+0.30%)
Oct 19, 2021 68.02 68.26 67.96 68.17 1,591,034 +0.50(+0.74%)
Oct 18, 2021 67.43 67.73 67.36 67.67 1,423,264 -0.20(-0.30%)
Oct 15, 2021 67.63 67.90 67.59 67.88 1,372,787 +0.60(+0.90%)
Oct 14, 2021 67.23 67.34 67.09 67.27 1,879,745 +0.58(+0.88%)
Oct 13, 2021 66.37 66.75 66.20 66.69 1,390,947 +0.79(+1.20%)
Oct 12, 2021 66.06 66.18 65.87 65.90 1,491,619 -0.04(-0.06%)
Oct 11, 2021 66.34 66.52 65.94 65.94 2,346,177 -0.23(-0.35%)
Oct 08, 2021 66.26 66.31 66.05 66.17 1,850,815 +0.05(+0.07%)
Oct 07, 2021 65.86 66.32 65.87 66.12 1,850,793 +0.76(+1.16%)
Oct 06, 2021 64.76 65.39 64.56 65.36 2,846,035 -0.40(-0.61%)
Oct 05, 2021 65.47 65.96 65.40 65.76 1,791,590 +0.41(+0.63%)
Oct 04, 2021 65.82 65.82 65.04 65.35 2,530,178 -0.67(-1.02%)
Oct 01, 2021 65.94 66.19 65.47 66.02 2,189,445 +0.13(+0.20%)
Sep 30, 2021 66.17 66.34 65.75 65.89 1,850,306 -0.01(-0.01%)
Sep 29, 2021 66.26 66.35 65.86 65.90 1,816,762 -0.28(-0.42%)
Sep 28, 2021 66.70 66.71 66.01 66.18 1,708,954 -1.32(-1.95%)
Sep 27, 2021 67.33 67.62 67.20 67.50 1,863,989 +0.07(+0.11%)
Sep 24, 2021 67.41 67.57 67.37 67.42 1,145,778 -0.63(-0.93%)
Sep 23, 2021 67.89 68.20 67.83 68.05 1,050,667 +0.68(+1.01%)
Sep 22, 2021 67.29 67.88 67.27 67.37 2,355,903 +0.49(+0.74%)
Sep 21, 2021 67.03 67.14 66.72 66.88 2,234,139 +0.58(+0.87%)
Sep 20, 2021 66.27 66.52 65.74 66.31 7,034,823 -1.40(-2.07%)
Sep 17, 2021 68.17 68.27 67.55 67.71 1,885,490 -0.73(-1.07%)
Sep 16, 2021 68.31 68.49 68.10 68.44 1,982,001 -0.28(-0.41%)
Sep 15, 2021 68.49 68.76 68.35 68.72 1,600,900 +0.13(+0.19%)
Sep 14, 2021 69.07 69.08 68.51 68.59 1,640,049 -0.39(-0.56%)
Sep 13, 2021 69.04 69.04 68.74 68.98 1,819,821 +0.43(+0.62%)
Sep 10, 2021 69.14 69.17 68.51 68.55 1,786,994 -0.13(-0.19%)
Sep 09, 2021 68.64 68.89 68.52 68.68 1,402,395 -0.03(-0.04%)
Sep 08, 2021 69.09 69.09 68.59 68.71 1,836,004 -0.67(-0.96%)
Sep 07, 2021 69.43 69.57 69.38 69.38 1,902,420 -0.03(-0.04%)
Sep 03, 2021 69.16 69.45 69.09 69.41 1,316,337 +0.31(+0.44%)
Sep 02, 2021 69.07 69.21 68.96 69.10 2,751,878 +0.26(+0.38%)
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.