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

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

118.35 +1.05 (+0.90%)
Official Closing Price Updated: 4:15 PM EDT, Jun 12, 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 (%)
Nov 30, 2022 85.50 88.23 85.13 88.23 868,658 +2.72(+3.18%)
Nov 29, 2022 85.64 85.94 85.12 85.51 766,524 -0.14(-0.16%)
Nov 28, 2022 86.41 86.71 85.45 85.64 741,559 -1.43(-1.65%)
Nov 25, 2022 86.88 87.18 86.88 87.08 327,834 -0.02(-0.02%)
Nov 23, 2022 86.38 87.21 86.38 87.09 678,016 +0.57(+0.65%)
Nov 22, 2022 85.84 86.58 85.48 86.53 811,279 +1.21(+1.42%)
Nov 21, 2022 85.26 85.55 84.92 85.32 748,774 -0.35(-0.41%)
Nov 18, 2022 85.94 86.01 85.03 85.67 833,051 +0.33(+0.39%)
Nov 17, 2022 84.40 85.48 84.40 85.34 772,115 -0.31(-0.36%)
Nov 16, 2022 85.93 86.13 85.50 85.65 1,142,643 -0.71(-0.82%)
Nov 15, 2022 86.84 87.17 85.55 86.36 1,084,379 +0.75(+0.88%)
Nov 14, 2022 85.91 86.74 85.58 85.61 782,412 -0.78(-0.90%)
Nov 11, 2022 85.66 86.62 85.31 86.39 939,612 +0.93(+1.08%)
Nov 10, 2022 83.90 85.54 83.54 85.47 1,531,263 +4.63(+5.73%)
Nov 09, 2022 82.00 82.38 80.74 80.84 943,078 -1.80(-2.18%)
Nov 08, 2022 82.48 83.36 81.72 82.64 1,002,459 +0.59(+0.72%)
Nov 07, 2022 81.67 82.24 81.14 82.05 695,681 +0.70(+0.86%)
Nov 04, 2022 81.48 81.82 79.93 81.34 958,726 +1.18(+1.47%)
Nov 03, 2022 80.25 80.86 79.71 80.17 837,443 -0.90(-1.11%)
Nov 02, 2022 83.04 84.12 81.06 81.06 1,133,108 -2.18(-2.62%)
Nov 01, 2022 84.37 84.50 83.01 83.25 2,382,280 -0.32(-0.38%)
Oct 31, 2022 83.50 84.08 83.39 83.57 2,240,924 -0.58(-0.69%)
Oct 28, 2022 82.12 84.27 82.12 84.15 1,005,786 +1.87(+2.27%)
Oct 27, 2022 82.90 83.38 82.11 82.28 1,554,490 -0.41(-0.49%)
Oct 26, 2022 82.57 83.94 82.44 82.69 1,561,904 -0.60(-0.73%)
Oct 25, 2022 81.80 83.35 81.80 83.29 1,149,125 +1.43(+1.75%)
Oct 24, 2022 81.18 82.15 80.63 81.86 2,591,760 +0.94(+1.16%)
Oct 21, 2022 78.79 81.01 78.66 80.93 3,515,505 +1.96(+2.48%)
Oct 20, 2022 79.42 80.58 78.78 78.97 19,033,524 -0.67(-0.84%)
Oct 19, 2022 79.69 80.37 79.03 79.64 805,904 -0.66(-0.83%)
Oct 18, 2022 81.06 81.26 79.51 80.30 909,189 +0.99(+1.25%)
Oct 17, 2022 78.81 79.57 78.66 79.31 900,198 +1.98(+2.56%)
Oct 14, 2022 79.81 80.09 77.14 77.33 2,060,919 -1.83(-2.31%)
Oct 13, 2022 75.92 79.48 75.32 79.16 1,920,829 +1.96(+2.54%)
Oct 12, 2022 77.46 77.80 77.09 77.20 1,110,074 -0.18(-0.23%)
Oct 11, 2022 77.44 78.52 76.91 77.38 1,301,302 -0.56(-0.71%)
Oct 10, 2022 78.85 78.88 77.40 77.93 892,662 -0.65(-0.83%)
Oct 07, 2022 79.92 79.94 78.20 78.59 1,220,846 -2.34(-2.89%)
Oct 06, 2022 81.38 82.08 80.79 80.93 1,401,479 -0.81(-0.99%)
Oct 05, 2022 80.98 82.22 80.38 81.73 809,817 -0.18(-0.21%)
Oct 04, 2022 80.72 81.91 80.72 81.91 1,122,892 +2.44(+3.07%)
Oct 03, 2022 78.17 79.84 77.79 79.47 1,271,696 +2.09(+2.69%)
Sep 30, 2022 78.44 79.25 77.34 77.39 2,024,771 -1.09(-1.39%)
Sep 29, 2022 79.29 79.42 77.86 78.48 1,806,442 -1.75(-2.19%)
Sep 28, 2022 78.90 80.58 78.49 80.23 2,323,515 +1.59(+2.02%)
Sep 27, 2022 79.69 80.13 78.08 78.65 2,437,528 -0.17(-0.21%)
Sep 26, 2022 79.33 80.11 78.53 78.81 2,340,272 -0.82(-1.03%)
Sep 23, 2022 80.06 80.18 78.60 79.63 2,250,313 -1.32(-1.63%)
Sep 22, 2022 81.50 81.78 80.82 80.95 1,645,164 -0.76(-0.93%)
Sep 21, 2022 83.63 84.36 81.71 81.71 1,753,788 -1.49(-1.79%)
Sep 20, 2022 83.43 83.62 82.57 83.20 1,019,655 -1.02(-1.21%)
Sep 19, 2022 82.86 84.22 82.80 84.22 1,145,116 +0.66(+0.79%)
Sep 16, 2022 83.38 83.68 82.80 83.56 1,047,624 -0.73(-0.86%)
Sep 15, 2022 84.90 85.60 83.97 84.29 1,365,463 -0.96(-1.13%)
Sep 14, 2022 85.20 85.67 84.57 85.25 969,524 +0.30(+0.35%)
Sep 13, 2022 86.81 87.09 84.76 84.95 1,059,019 -3.95(-4.44%)
Sep 12, 2022 88.38 89.06 88.36 88.90 856,818 +0.91(+1.04%)
Sep 09, 2022 87.00 88.14 87.00 87.99 863,850 +1.48(+1.72%)
Sep 08, 2022 85.48 86.58 85.12 86.50 864,753 +0.54(+0.63%)
Sep 07, 2022 84.23 86.09 84.23 85.96 981,925 +1.57(+1.86%)
Sep 06, 2022 84.94 85.12 83.85 84.39 955,909 -0.38(-0.45%)
Sep 02, 2022 86.52 86.76 84.32 84.77 962,741 -0.87(-1.02%)
Sep 01, 2022 84.89 85.66 84.23 85.64 1,237,716 +0.10(+0.11%)
Aug 31, 2022 86.48 86.77 85.46 85.54 1,408,259 -0.60(-0.70%)
Aug 30, 2022 87.41 87.41 85.64 86.14 958,451 -0.92(-1.06%)
Aug 29, 2022 86.98 87.77 86.79 87.06 869,219 -0.64(-0.73%)
Aug 26, 2022 90.81 90.94 87.70 87.70 1,271,620 -3.16(-3.48%)
Aug 25, 2022 89.87 90.88 89.72 90.87 744,122 +1.32(+1.47%)
Aug 24, 2022 89.16 89.90 89.08 89.55 792,770 +0.30(+0.34%)
Aug 23, 2022 89.30 89.93 89.15 89.25 763,573 -0.16(-0.18%)
Aug 22, 2022 90.25 90.25 89.23 89.41 796,524 -1.96(-2.14%)
Aug 19, 2022 92.06 92.06 91.16 91.37 647,846 -1.28(-1.38%)
Aug 18, 2022 92.37 92.79 92.11 92.65 2,454,782 +0.24(+0.26%)
Aug 17, 2022 92.36 93.00 91.92 92.41 791,417 -0.67(-0.72%)
Aug 16, 2022 92.63 93.50 92.43 93.08 889,612 +0.09(+0.09%)
Aug 15, 2022 92.01 93.07 92.01 92.99 648,635 +0.41(+0.44%)
Aug 12, 2022 91.44 92.61 91.27 92.58 674,758 +1.61(+1.77%)
Aug 11, 2022 91.76 92.22 90.88 90.97 741,411 -0.08(-0.09%)
Aug 10, 2022 90.56 91.11 90.34 91.05 2,353,263 +1.95(+2.19%)
Aug 09, 2022 89.29 89.36 88.80 89.10 999,612 -0.39(-0.43%)
Aug 08, 2022 89.94 90.54 89.24 89.49 936,403 -0.07(-0.08%)
Aug 05, 2022 88.83 89.77 88.75 89.56 957,822 -0.24(-0.27%)
Aug 04, 2022 89.74 89.92 89.33 89.80 756,097 +0.01(+0.01%)
Aug 03, 2022 88.85 90.03 88.76 89.79 799,689 +1.47(+1.67%)
Aug 02, 2022 88.54 89.37 88.00 88.31 1,127,149 -0.57(-0.64%)
Aug 01, 2022 88.56 89.43 88.30 88.89 1,102,888 -0.24(-0.27%)
Jul 29, 2022 88.10 89.28 87.96 89.13 1,969,211 +1.37(+1.56%)
Jul 28, 2022 86.84 87.91 86.00 87.76 1,429,211 +1.14(+1.32%)
Jul 27, 2022 85.21 86.97 85.08 86.62 776,593 +2.14(+2.54%)
Jul 26, 2022 85.12 85.12 84.21 84.47 872,946 -1.01(-1.18%)
Jul 25, 2022 85.60 85.67 84.95 85.48 937,081 +0.05(+0.06%)
Jul 22, 2022 86.28 86.61 84.91 85.43 2,402,747 -0.82(-0.96%)
Jul 21, 2022 85.36 86.28 84.70 86.26 2,785,906 +0.85(+1.00%)
Jul 20, 2022 84.74 85.69 84.51 85.41 853,519 +0.66(+0.78%)
Jul 19, 2022 83.36 84.85 83.20 84.75 846,937 +2.25(+2.73%)
Jul 18, 2022 83.82 84.02 82.19 82.50 1,193,176 -0.65(-0.78%)
Jul 15, 2022 82.52 83.16 82.09 83.15 797,438 +1.60(+1.96%)
Jul 14, 2022 80.77 81.69 80.07 81.55 948,189 -0.31(-0.38%)
Jul 13, 2022 81.00 82.49 80.88 81.86 992,381 -0.39(-0.47%)
Jul 12, 2022 82.95 83.45 81.85 82.24 780,177 -0.84(-1.02%)
Jul 11, 2022 83.48 83.63 82.89 83.09 817,881 -0.95(-1.13%)
Jul 08, 2022 83.72 84.48 83.38 84.04 865,343 -0.09(-0.10%)
Jul 07, 2022 83.12 84.32 83.06 84.13 890,152 +1.27(+1.53%)
Jul 06, 2022 82.56 83.37 82.04 82.85 934,181 +0.35(+0.42%)
Jul 05, 2022 81.19 82.54 80.52 82.51 1,092,878 +0.16(+0.19%)
Jul 01, 2022 81.36 82.40 80.69 82.35 1,673,568 +0.98(+1.20%)
Jun 30, 2022 81.35 82.19 80.45 81.37 2,746,216 -0.81(-0.99%)
Jun 29, 2022 82.29 82.57 81.71 82.19 915,609 -0.08(-0.09%)
Jun 28, 2022 84.13 84.88 82.20 82.26 971,409 -1.76(-2.09%)
Jun 27, 2022 84.59 84.62 83.75 84.02 1,358,009 -0.26(-0.31%)
Jun 24, 2022 82.17 84.32 82.10 84.28 1,264,654 +2.55(+3.12%)
Jun 23, 2022 81.38 81.86 80.57 81.73 3,190,561 +0.87(+1.08%)
Jun 22, 2022 79.86 81.77 79.86 80.86 1,657,119 -0.08(-0.10%)
Jun 21, 2022 80.15 81.27 80.15 80.93 2,604,070 +2.00(+2.53%)
Jun 17, 2022 78.72 79.73 78.21 78.94 1,574,917 +0.12(+0.15%)
Jun 16, 2022 79.66 79.78 78.22 78.82 2,470,064 -2.78(-3.41%)
Jun 15, 2022 81.20 82.62 80.06 81.60 1,604,635 +1.25(+1.56%)
Jun 14, 2022 81.14 81.31 79.69 80.35 2,747,452 -0.34(-0.42%)
Jun 13, 2022 82.15 82.16 80.33 80.69 2,636,676 -3.25(-3.87%)
Jun 10, 2022 85.16 85.20 83.94 83.94 1,520,794 -2.59(-2.99%)
Jun 09, 2022 88.19 88.76 86.53 86.53 862,163 -2.19(-2.46%)
Jun 08, 2022 89.32 89.67 88.51 88.72 754,620 -0.94(-1.05%)
Jun 07, 2022 87.82 89.75 87.73 89.65 801,426 +0.94(+1.06%)
Jun 06, 2022 89.44 89.80 88.49 88.72 891,924 +0.23(+0.26%)
Jun 03, 2022 88.96 89.29 88.27 88.48 886,793 -1.53(-1.70%)
Jun 02, 2022 88.05 90.03 87.75 90.01 1,314,148 +1.82(+2.06%)
Jun 01, 2022 89.49 89.65 87.60 88.19 1,066,640 -0.69(-0.77%)
May 31, 2022 88.96 89.67 88.27 88.88 1,157,266 -0.63(-0.70%)
May 27, 2022 87.76 89.51 87.76 89.51 1,189,756 +2.21(+2.54%)
May 26, 2022 85.79 87.61 85.72 87.30 1,008,203 +1.79(+2.09%)
May 25, 2022 84.40 85.96 84.30 85.51 1,003,390 +0.79(+0.94%)
May 24, 2022 84.65 84.95 83.23 84.71 1,143,675 -0.79(-0.93%)
May 23, 2022 84.57 85.64 84.07 85.51 2,015,635 +1.49(+1.77%)
May 20, 2022 84.76 84.83 81.95 84.02 1,997,727 +0.19(+0.23%)
May 19, 2022 83.62 84.89 83.32 83.82 2,931,913 -0.52(-0.62%)
May 18, 2022 86.83 86.90 84.03 84.35 12,158,679 -3.63(-4.12%)
May 17, 2022 87.58 87.97 86.63 87.97 1,099,571 +1.88(+2.18%)
May 16, 2022 86.42 86.92 85.59 86.10 1,307,496 -0.45(-0.53%)
May 13, 2022 85.41 86.85 85.21 86.55 1,439,315 +2.18(+2.58%)
May 12, 2022 83.39 85.14 82.81 84.38 1,946,481 +0.05(+0.06%)
May 11, 2022 85.70 86.85 84.15 84.33 1,525,654 -1.51(-1.76%)
May 10, 2022 87.08 87.35 84.88 85.84 1,559,953 +0.20(+0.24%)
May 09, 2022 87.03 87.51 85.32 85.63 1,547,062 -2.95(-3.33%)
May 06, 2022 88.71 89.41 87.35 88.58 1,234,894 -0.64(-0.72%)
May 05, 2022 91.73 91.74 88.31 89.22 1,222,859 -3.47(-3.75%)
May 04, 2022 90.11 92.86 89.31 92.69 1,433,057 +2.66(+2.95%)
May 03, 2022 89.58 90.55 89.37 90.03 1,285,604 +0.44(+0.49%)
May 02, 2022 88.93 89.86 87.56 89.60 1,548,124 +0.63(+0.71%)
Apr 29, 2022 91.47 92.09 88.82 88.97 1,404,163 -3.43(-3.72%)
Apr 28, 2022 91.14 92.80 90.13 92.40 1,004,929 +2.35(+2.61%)
Apr 27, 2022 90.13 91.28 89.62 90.05 1,841,890 +0.19(+0.22%)
Apr 26, 2022 91.93 91.98 89.84 89.86 1,215,602 -2.68(-2.89%)
Apr 25, 2022 91.43 92.57 90.50 92.54 5,064,043 +0.56(+0.61%)
Apr 22, 2022 94.33 94.33 91.89 91.98 1,157,371 -2.55(-2.70%)
Apr 21, 2022 97.00 97.28 94.33 94.53 964,176 -1.56(-1.62%)
Apr 20, 2022 96.66 96.69 95.84 96.08 1,161,460 -0.12(-0.12%)
Apr 19, 2022 94.47 96.36 94.47 96.20 897,033 +1.65(+1.75%)
Apr 18, 2022 94.41 94.97 94.06 94.55 931,407 -0.06(-0.06%)
Apr 14, 2022 95.89 96.21 94.58 94.61 648,963 -1.28(-1.33%)
Apr 13, 2022 94.66 96.03 94.64 95.88 918,982 +1.17(+1.24%)
Apr 12, 2022 95.70 96.42 94.40 94.71 899,208 -0.43(-0.45%)
Apr 11, 2022 96.03 96.14 95.02 95.14 1,100,517 -1.66(-1.72%)
Apr 08, 2022 97.01 97.49 96.45 96.80 721,174 -0.31(-0.32%)
Apr 07, 2022 96.50 97.53 95.92 97.11 736,522 +0.47(+0.49%)
Apr 06, 2022 96.81 97.19 95.98 96.64 844,683 -1.21(-1.24%)
Apr 05, 2022 98.88 99.31 97.57 97.84 1,076,735 -1.34(-1.36%)
Apr 04, 2022 98.22 99.19 98.13 99.19 819,102 +0.97(+0.98%)
Apr 01, 2022 98.28 98.30 97.41 98.22 1,082,082 +0.22(+0.23%)
Mar 31, 2022 99.38 99.49 97.89 98.00 1,494,908 -1.51(-1.52%)
Mar 30, 2022 99.98 100.07 99.02 99.51 1,018,307 -0.70(-0.69%)
Mar 29, 2022 99.64 100.33 99.21 100.20 998,725 +1.38(+1.40%)
Mar 28, 2022 98.34 98.83 97.53 98.82 972,549 +0.73(+0.74%)
Mar 25, 2022 97.93 98.20 97.22 98.10 990,151 +0.38(+0.39%)
Mar 24, 2022 96.90 97.73 96.49 97.72 1,008,473 +1.43(+1.49%)
Mar 23, 2022 96.94 97.35 96.27 96.29 855,916 -1.23(-1.27%)
Mar 22, 2022 96.64 97.75 96.64 97.52 913,096 +1.20(+1.24%)
Mar 21, 2022 96.40 96.87 95.50 96.32 1,462,906 -0.06(-0.06%)
Mar 18, 2022 94.87 96.50 94.85 96.38 1,462,999 +1.15(+1.20%)
Mar 17, 2022 93.59 95.25 93.48 95.24 1,019,531 +1.23(+1.31%)
Mar 16, 2022 92.67 94.00 91.58 94.00 1,270,521 +2.26(+2.46%)
Mar 15, 2022 90.41 91.93 90.11 91.75 1,256,204 +1.99(+2.21%)
Mar 14, 2022 90.71 91.49 89.54 89.76 2,319,872 -0.84(-0.93%)
Mar 11, 2022 92.38 92.58 90.45 90.60 2,285,956 -1.29(-1.41%)
Mar 10, 2022 91.38 92.09 90.82 91.89 858,640 -0.57(-0.61%)
Mar 09, 2022 91.86 92.92 91.49 92.46 1,744,223 +2.49(+2.76%)
Mar 08, 2022 90.80 92.32 89.70 89.97 1,261,681 -0.71(-0.79%)
Mar 07, 2022 93.38 93.39 90.67 90.69 1,140,974 -2.75(-2.94%)
Mar 04, 2022 93.55 93.72 92.51 93.43 956,221 -0.92(-0.97%)
Mar 03, 2022 95.45 95.52 93.90 94.35 992,871 -0.52(-0.55%)
Mar 02, 2022 93.70 95.25 93.45 94.87 1,386,633 +1.65(+1.77%)
Mar 01, 2022 94.43 94.77 92.62 93.22 1,294,194 -1.39(-1.47%)
Feb 28, 2022 93.65 95.04 93.38 94.61 1,694,125 -0.17(-0.18%)
Feb 25, 2022 93.08 94.83 93.25 94.78 1,161,823 +1.99(+2.14%)
Feb 24, 2022 88.59 92.88 88.67 92.80 1,894,094 +1.61(+1.77%)
Feb 23, 2022 93.65 93.70 91.05 91.19 1,921,330 -1.71(-1.84%)
Feb 22, 2022 93.39 94.19 92.14 92.89 1,569,692 -1.04(-1.11%)
Feb 18, 2022 93.93 0 -0.66(-0.69%)
Feb 17, 2022 96.14 96.17 94.49 94.59 1,208,993 -2.19(-2.26%)
Feb 16, 2022 96.27 97.11 95.78 96.78 1,088,571 +0.00(+0.00%)
Feb 15, 2022 96.47 96.83 96.10 96.78 1,341,175 +1.61(+1.69%)
Feb 14, 2022 95.30 95.79 94.44 95.17 1,701,093 -0.35(-0.36%)
Feb 11, 2022 97.55 97.98 95.18 95.52 1,185,250 -1.96(-2.01%)
Feb 10, 2022 97.88 99.40 97.02 97.47 1,308,714 -1.75(-1.77%)
Feb 09, 2022 98.68 99.31 98.68 99.23 1,315,039 +1.47(+1.50%)
Feb 08, 2022 96.79 97.96 96.51 97.76 1,453,748 +0.81(+0.84%)
Feb 07, 2022 97.47 97.77 96.65 96.95 1,090,064 -0.25(-0.26%)
Feb 04, 2022 96.72 98.12 96.14 97.20 1,099,255 +0.55(+0.57%)
Feb 03, 2022 97.56 98.10 96.46 96.65 1,239,323 -2.42(-2.44%)
Feb 02, 2022 98.95 99.29 98.26 99.07 1,412,208 +0.64(+0.65%)
Feb 01, 2022 98.03 98.54 97.08 98.44 1,488,387 +0.69(+0.71%)
Jan 31, 2022 95.72 97.81 97.74 1,193,445 +1.91(+1.99%)
Jan 28, 2022 93.71 95.85 92.70 95.83 2,565,804 +2.31(+2.47%)
Jan 27, 2022 95.08 95.76 93.10 93.52 4,333,784 -0.42(-0.45%)
Jan 26, 2022 96.00 96.42 93.10 93.94 1,125,587 -0.42(-0.45%)
Jan 25, 2022 94.11 95.37 92.88 94.37 1,476,590 -1.25(-1.31%)
Jan 24, 2022 93.78 95.79 91.41 95.62 3,599,297 +0.42(+0.45%)
Jan 21, 2022 96.75 97.39 95.20 95.20 2,194,376 -1.96(-2.01%)
Jan 20, 2022 98.67 99.79 97.00 97.15 1,421,998 -0.99(-1.01%)
Jan 19, 2022 99.56 99.96 98.13 98.15 2,674,977 -1.08(-1.09%)
Jan 18, 2022 100.01 100.01 98.98 99.23 5,740,881 -1.82(-1.80%)
Jan 14, 2022 101.05 0 -0.09(-0.09%)
Jan 13, 2022 102.91 103.03 100.88 101.13 1,129,222 -1.58(-1.54%)
Jan 12, 2022 102.90 103.21 102.24 102.72 770,903 +0.24(+0.24%)
Jan 11, 2022 101.48 102.47 100.79 102.47 829,423 +0.95(+0.94%)
Jan 10, 2022 100.72 101.55 99.46 101.52 1,133,433 -0.09(-0.08%)
Jan 07, 2022 102.10 102.38 101.30 101.61 766,416 -0.46(-0.45%)
Jan 06, 2022 101.86 102.71 101.44 102.07 1,937,952 -0.07(-0.07%)
Jan 05, 2022 104.26 104.35 102.08 102.14 4,652,208 -2.20(-2.11%)
Jan 04, 2022 104.84 104.97 103.84 104.33 943,471 -0.18(-0.18%)
Jan 03, 2022 104.29 104.58 103.71 104.52 957,164 +0.52(+0.50%)
Dec 31, 2021 104.16 104.48 103.97 104.00 594,432 -0.32(-0.30%)
Dec 30, 2021 104.53 104.88 104.21 104.31 591,356 -0.18(-0.18%)
Dec 29, 2021 104.41 104.74 104.14 104.50 679,586 +0.09(+0.08%)
Dec 28, 2021 104.63 104.83 104.22 104.41 817,791 -0.12(-0.12%)
Dec 27, 2021 103.43 104.54 103.42 104.54 1,076,557 +1.44(+1.39%)
Dec 23, 2021 102.55 103.45 102.55 103.10 822,702 +0.64(+0.62%)
Dec 22, 2021 101.48 102.49 101.40 102.46 895,593 +0.98(+0.97%)
Dec 21, 2021 100.52 101.56 99.98 101.48 906,582 +1.78(+1.79%)
Dec 20, 2021 99.75 99.75 98.85 99.70 1,921,507 -1.13(-1.12%)
Dec 17, 2021 101.15 101.86 100.36 100.83 1,434,472 -0.94(-0.92%)
Dec 16, 2021 103.13 103.25 101.36 101.76 1,337,413 -1.02(-0.99%)
Dec 15, 2021 101.07 102.82 100.56 102.78 973,681 +1.67(+1.65%)
Dec 14, 2021 101.11 101.67 100.46 101.11 1,067,173 -0.86(-0.84%)
Dec 13, 2021 102.81 102.85 101.91 101.97 720,182 -0.89(-0.86%)
Dec 10, 2021 102.75 102.91 102.02 102.86 611,822 +0.76(+0.74%)
Dec 09, 2021 102.62 102.87 102.03 102.10 756,018 +1.99(+1.99%)
Dec 08, 2021 102.67 103.04 100.11 100.11 633,139 -2.46(-2.40%)
Dec 07, 2021 101.72 102.72 101.72 102.57 840,655 +2.20(+2.19%)
Dec 06, 2021 99.73 100.81 99.12 100.37 736,236 +1.13(+1.14%)
Dec 03, 2021 100.68 100.83 98.27 99.24 988,497 -1.04(-1.03%)
Dec 02, 2021 98.70 100.66 98.69 100.28 1,134,168 +1.58(+1.60%)
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.