Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

124.61 -2.63 (-2.07%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 126.36 126.36 124.61 124.61 634,484 -2.63(-2.07%)
Oct 30, 2024 127.39 128.01 127.12 127.24 670,106 -0.37(-0.29%)
Oct 29, 2024 127.12 127.83 126.87 127.61 515,733 +0.14(+0.11%)
Oct 28, 2024 127.75 127.85 127.38 127.47 317,229 +0.40(+0.31%)
Oct 25, 2024 127.55 128.23 126.85 127.07 324,103 -0.01(-0.01%)
Oct 24, 2024 127.15 127.24 126.57 127.08 276,961 +0.33(+0.26%)
Oct 23, 2024 127.39 127.58 125.96 126.75 360,546 -1.10(-0.86%)
Oct 22, 2024 127.51 128.15 127.31 127.85 866,852 -0.24(-0.19%)
Oct 21, 2024 128.13 128.31 127.40 128.09 310,228 -0.26(-0.20%)
Oct 18, 2024 128.31 128.49 127.97 128.35 284,049 +0.46(+0.36%)
Oct 17, 2024 128.67 128.67 127.89 127.89 273,991 -0.10(-0.08%)
Oct 16, 2024 127.47 128.09 127.31 127.99 526,586 +0.53(+0.42%)
Oct 15, 2024 128.41 128.61 127.22 127.46 410,895 -1.00(-0.78%)
Oct 14, 2024 127.70 128.65 127.70 128.46 249,575 +1.07(+0.84%)
Oct 11, 2024 126.53 127.55 126.53 127.39 299,772 +0.72(+0.57%)
Oct 10, 2024 126.59 126.97 126.27 126.67 481,363 -0.21(-0.17%)
Oct 09, 2024 126.01 126.98 125.92 126.88 257,099 +0.88(+0.70%)
Oct 08, 2024 125.20 126.13 125.20 126.00 466,828 +1.20(+0.96%)
Oct 07, 2024 125.46 125.62 124.56 124.80 236,135 -1.10(-0.87%)
Oct 04, 2024 125.88 125.97 124.89 125.90 267,014 +1.15(+0.92%)
Oct 03, 2024 124.61 125.14 124.28 124.75 423,258 -0.23(-0.18%)
Oct 02, 2024 124.72 125.28 124.30 124.98 326,488 +0.01(+0.01%)
Oct 01, 2024 126.03 126.03 124.44 124.97 563,662 -1.21(-0.96%)
Sep 30, 2024 125.49 126.29 124.95 126.18 431,163 +0.51(+0.41%)
Sep 27, 2024 126.16 126.26 125.42 125.67 395,826 -0.21(-0.17%)
Sep 26, 2024 126.33 126.33 125.36 125.88 539,885 +0.53(+0.42%)
Sep 25, 2024 125.57 125.79 125.14 125.35 286,527 -0.23(-0.18%)
Sep 24, 2024 125.43 125.62 124.87 125.58 365,583 +0.30(+0.24%)
Sep 23, 2024 125.18 125.42 124.98 125.28 636,203 +0.36(+0.29%)
Sep 20, 2024 124.99 125.24 124.34 124.92 1,111,759 -0.36(-0.29%)
Sep 19, 2024 125.12 125.65 124.68 125.28 422,990 +2.15(+1.75%)
Sep 18, 2024 123.50 124.75 123.03 123.13 356,216 -0.37(-0.30%)
Sep 17, 2024 123.82 124.16 123.00 123.50 280,178 +0.09(+0.07%)
Sep 16, 2024 123.03 123.44 122.77 123.41 353,976 +0.27(+0.22%)
Sep 13, 2024 122.59 123.36 122.52 123.14 238,088 +0.71(+0.58%)
Sep 12, 2024 121.58 122.48 121.04 122.43 1,005,876 +1.07(+0.88%)
Sep 11, 2024 120.06 121.58 118.21 121.37 376,799 +1.28(+1.06%)
Sep 10, 2024 119.93 120.15 118.92 120.09 228,938 +0.52(+0.43%)
Sep 09, 2024 119.14 119.85 118.73 119.57 241,327 +1.36(+1.15%)
Sep 06, 2024 120.21 120.57 117.98 118.22 365,182 -1.94(-1.62%)
Sep 05, 2024 120.40 121.02 119.60 120.16 741,709 -0.28(-0.23%)
Sep 04, 2024 120.32 121.18 120.14 120.44 622,013 -0.42(-0.35%)
Sep 03, 2024 122.68 122.68 120.31 120.86 505,303 -2.53(-2.05%)
Aug 30, 2024 122.81 123.51 121.98 123.39 527,715 +1.19(+0.97%)
Aug 29, 2024 122.53 123.35 121.96 122.20 283,599 +0.07(+0.06%)
Aug 28, 2024 122.74 122.76 121.43 122.13 637,351 -0.69(-0.56%)
Aug 27, 2024 122.34 122.93 122.15 122.82 753,176 +0.14(+0.11%)
Aug 26, 2024 123.16 123.42 122.34 122.68 226,090 -0.36(-0.29%)
Aug 23, 2024 122.29 123.20 122.06 123.04 271,775 +1.39(+1.14%)
Aug 22, 2024 123.04 123.25 121.43 121.66 602,266 -1.09(-0.88%)
Aug 21, 2024 122.38 122.97 122.11 122.74 310,601 +0.55(+0.45%)
Aug 20, 2024 122.27 122.69 121.91 122.19 273,052 -0.25(-0.20%)
Aug 19, 2024 121.23 122.44 121.17 122.44 257,596 +1.23(+1.01%)
Aug 16, 2024 120.58 121.41 120.58 121.22 445,213 +0.20(+0.16%)
Aug 15, 2024 120.12 121.03 120.12 121.02 175,802 +2.03(+1.71%)
Aug 14, 2024 118.89 119.25 118.24 118.98 476,207 +0.38(+0.32%)
Aug 13, 2024 117.33 118.62 117.31 118.61 302,412 +1.98(+1.70%)
Aug 12, 2024 116.76 117.18 116.17 116.62 339,955 +0.10(+0.08%)
Aug 09, 2024 115.83 116.90 115.65 116.52 509,119 +0.45(+0.39%)
Aug 08, 2024 114.66 116.18 114.15 116.07 440,592 +2.72(+2.40%)
Aug 07, 2024 115.77 116.34 113.27 113.35 554,391 -0.87(-0.76%)
Aug 06, 2024 113.77 115.89 113.35 114.22 1,470,645 +1.17(+1.03%)
Aug 05, 2024 111.49 114.51 111.49 113.06 1,739,602 -3.47(-2.98%)
Aug 02, 2024 117.02 117.39 115.55 116.52 577,832 -2.34(-1.97%)
Aug 01, 2024 121.09 121.62 118.16 118.86 884,843 -1.77(-1.47%)
Jul 31, 2024 120.33 121.26 119.98 120.64 360,654 +2.01(+1.70%)
Jul 30, 2024 119.55 119.74 117.85 118.62 1,321,500 -0.57(-0.48%)
Jul 29, 2024 119.60 119.75 118.85 119.19 999,126 -0.01(-0.01%)
Jul 26, 2024 118.70 119.76 118.49 119.20 756,189 +1.48(+1.26%)
Jul 25, 2024 118.31 119.78 117.54 117.72 1,182,705 -0.63(-0.53%)
Jul 24, 2024 119.93 120.07 118.13 118.35 486,000 -2.69(-2.22%)
Jul 23, 2024 121.22 121.72 120.99 121.04 519,418 -0.23(-0.19%)
Jul 22, 2024 120.78 121.37 120.48 121.27 527,271 +1.31(+1.09%)
Jul 19, 2024 120.66 121.05 119.73 119.96 1,380,800 -0.79(-0.65%)
Jul 18, 2024 122.24 122.35 120.30 120.75 2,143,985 -1.05(-0.86%)
Jul 17, 2024 122.17 122.63 121.78 121.79 872,001 -1.84(-1.49%)
Jul 16, 2024 123.15 123.68 122.96 123.64 762,358 +0.97(+0.79%)
Jul 15, 2024 122.87 123.51 122.37 122.67 744,580 +0.21(+0.17%)
Jul 12, 2024 121.80 123.27 121.80 122.46 484,361 +0.80(+0.66%)
Jul 11, 2024 122.74 122.95 121.55 121.67 1,268,787 -0.96(-0.78%)
Jul 10, 2024 121.83 122.71 121.61 122.62 1,249,569 +1.13(+0.93%)
Jul 09, 2024 121.56 121.73 121.41 121.50 760,609 +0.14(+0.11%)
Jul 08, 2024 121.33 121.50 121.14 121.36 387,621 +0.21(+0.17%)
Jul 05, 2024 120.49 121.24 120.41 121.15 525,055 +0.64(+0.53%)
Jul 03, 2024 119.84 120.61 119.84 120.51 417,185 +0.58(+0.48%)
Jul 02, 2024 118.69 119.93 118.69 119.93 797,640 +0.79(+0.66%)
Jul 01, 2024 119.11 119.36 118.53 119.14 576,419 +0.24(+0.20%)
Jun 28, 2024 119.50 120.25 118.64 118.90 710,244 -0.42(-0.35%)
Jun 27, 2024 119.01 119.45 118.94 119.32 1,616,620 +0.25(+0.21%)
Jun 26, 2024 118.69 119.20 118.51 119.07 673,965 +0.11(+0.09%)
Jun 25, 2024 118.92 119.03 118.46 118.96 527,438 +0.44(+0.37%)
Jun 24, 2024 118.70 119.48 118.53 118.53 2,981,430 -0.38(-0.32%)
Jun 21, 2024 118.86 119.16 118.58 118.90 442,881 -0.17(-0.14%)
Jun 20, 2024 119.61 119.79 118.69 119.07 943,863 -0.35(-0.29%)
Jun 18, 2024 119.01 119.46 119.01 119.42 779,581 +0.36(+0.30%)
Jun 17, 2024 118.06 119.37 117.87 119.06 847,200 +0.98(+0.83%)
Jun 14, 2024 117.79 118.11 117.53 118.09 846,303 +0.03(+0.03%)
Jun 13, 2024 118.34 118.34 117.44 118.06 1,396,266 +0.12(+0.10%)
Jun 12, 2024 117.96 118.47 117.69 117.94 1,228,514 +1.05(+0.90%)
Jun 11, 2024 116.32 116.89 115.84 116.89 538,062 +0.23(+0.20%)
Jun 10, 2024 116.00 116.69 115.92 116.66 510,245 +0.37(+0.32%)
Jun 07, 2024 116.10 116.87 115.97 116.29 636,274 -0.10(-0.09%)
Jun 06, 2024 116.38 116.55 115.99 116.39 6,004,167 -0.04(-0.03%)
Jun 05, 2024 115.60 116.43 115.25 116.43 955,829 +1.41(+1.23%)
Jun 04, 2024 114.79 115.19 114.30 115.02 582,872 +0.05(+0.04%)
Jun 03, 2024 115.32 115.40 113.87 114.97 591,701 +0.14(+0.12%)
May 31, 2024 114.25 114.99 113.01 114.83 569,332 +0.84(+0.73%)
May 30, 2024 114.36 114.60 113.75 114.00 436,697 -0.87(-0.75%)
May 29, 2024 114.70 115.15 114.70 114.86 314,003 -0.81(-0.70%)
May 28, 2024 115.92 115.92 115.12 115.68 621,921 +0.04(+0.03%)
May 24, 2024 115.21 115.77 115.04 115.64 331,710 +0.73(+0.64%)
May 23, 2024 116.34 116.42 114.64 114.90 1,071,475 -0.81(-0.70%)
May 22, 2024 115.89 116.08 115.23 115.71 816,333 -0.41(-0.35%)
May 21, 2024 115.73 116.15 115.69 116.11 1,524,866 +0.21(+0.18%)
May 20, 2024 115.73 116.22 115.72 115.91 389,279 +0.13(+0.11%)
May 17, 2024 115.67 115.78 115.30 115.78 457,639 +0.15(+0.13%)
May 16, 2024 115.84 116.23 115.60 115.63 2,030,062 -0.31(-0.27%)
May 15, 2024 115.06 115.98 114.83 115.94 1,691,557 +1.39(+1.22%)
May 14, 2024 113.91 114.61 113.91 114.54 454,281 +0.62(+0.54%)
May 13, 2024 114.28 114.28 113.70 113.93 452,810 -0.01(-0.01%)
May 10, 2024 113.99 114.29 113.67 113.94 301,031 +0.22(+0.19%)
May 09, 2024 113.06 113.73 112.99 113.72 528,263 +0.71(+0.62%)
May 08, 2024 112.53 113.11 112.53 113.01 338,260 -0.03(-0.03%)
May 07, 2024 113.01 113.33 112.87 113.04 560,643 +0.16(+0.14%)
May 06, 2024 112.23 112.88 112.21 112.88 408,429 +1.15(+1.03%)
May 03, 2024 111.79 112.06 111.13 111.73 569,253 +1.41(+1.28%)
May 02, 2024 110.04 110.50 109.11 110.32 588,371 +1.07(+0.98%)
May 01, 2024 109.52 110.99 109.12 109.25 1,394,716 -0.38(-0.34%)
Apr 30, 2024 110.94 111.29 109.61 109.62 635,274 -1.72(-1.54%)
Apr 29, 2024 111.24 111.52 110.75 111.34 1,361,896 +0.39(+0.35%)
Apr 26, 2024 110.54 111.30 110.44 110.95 577,223 +1.08(+0.99%)
Apr 25, 2024 108.86 110.08 108.60 109.87 705,865 -0.49(-0.44%)
Apr 24, 2024 110.66 110.73 109.84 110.36 838,952 +0.06(+0.05%)
Apr 23, 2024 109.36 110.41 109.32 110.30 1,462,451 +1.35(+1.24%)
Apr 22, 2024 108.52 109.52 108.03 108.95 854,488 +0.90(+0.84%)
Apr 19, 2024 108.82 109.14 107.75 108.04 459,426 -0.89(-0.81%)
Apr 18, 2024 109.36 109.93 108.74 108.93 420,932 -0.25(-0.23%)
Apr 17, 2024 110.29 110.42 108.92 109.17 549,006 -0.64(-0.58%)
Apr 16, 2024 110.12 110.49 109.57 109.81 966,528 -0.26(-0.24%)
Apr 15, 2024 112.41 112.45 109.88 110.07 1,670,359 -1.38(-1.24%)
Apr 12, 2024 112.21 112.56 111.12 111.45 694,450 -1.63(-1.44%)
Apr 11, 2024 112.73 113.38 111.85 113.08 710,777 +0.77(+0.68%)
Apr 10, 2024 112.28 112.75 111.88 112.32 891,235 -1.20(-1.06%)
Apr 09, 2024 113.62 113.76 112.43 113.52 571,076 +0.23(+0.20%)
Apr 08, 2024 113.37 113.66 113.22 113.29 753,606 +0.06(+0.05%)
Apr 05, 2024 112.40 113.70 112.30 113.23 605,681 +1.09(+0.98%)
Apr 04, 2024 114.16 114.46 112.10 112.14 917,659 -1.30(-1.15%)
Apr 03, 2024 112.93 113.77 112.93 113.44 595,620 +0.12(+0.11%)
Apr 02, 2024 113.04 113.33 112.79 113.32 568,868 -0.74(-0.65%)
Apr 01, 2024 114.33 114.55 113.80 114.06 678,783 -0.22(-0.19%)
Mar 28, 2024 114.16 114.60 114.58 114.27 1,489,195 +0.01(+0.01%)
Mar 27, 2024 113.94 114.27 113.50 114.27 937,167 +0.92(+0.82%)
Mar 26, 2024 113.85 113.99 113.28 113.34 550,785 -0.19(-0.17%)
Mar 25, 2024 113.57 113.78 113.48 113.53 397,022 -0.36(-0.31%)
Mar 22, 2024 114.19 114.19 113.79 113.89 510,299 -0.24(-0.21%)
Mar 21, 2024 114.38 114.50 114.04 114.12 1,252,198 +0.48(+0.42%)
Mar 20, 2024 112.55 113.66 112.47 113.64 1,029,728 +1.02(+0.91%)
Mar 19, 2024 111.64 112.66 111.55 112.62 799,001 +0.68(+0.61%)
Mar 18, 2024 112.01 112.43 111.85 111.94 949,412 +0.73(+0.66%)
Mar 15, 2024 111.10 111.63 110.92 111.21 1,198,756 -0.79(-0.71%)
Mar 14, 2024 112.45 112.55 111.31 112.00 11,578,073 -0.32(-0.28%)
Mar 13, 2024 112.53 112.63 112.01 112.32 286,205 -0.20(-0.18%)
Mar 12, 2024 111.66 112.61 111.24 112.52 456,985 +1.25(+1.12%)
Mar 11, 2024 111.05 111.42 110.67 111.27 496,881 -0.13(-0.11%)
Mar 08, 2024 112.28 112.90 111.29 111.39 695,169 -0.77(-0.69%)
Mar 07, 2024 111.65 112.36 111.53 112.17 484,809 +1.18(+1.06%)
Mar 06, 2024 111.10 111.50 110.73 110.99 556,942 +0.55(+0.49%)
Mar 05, 2024 111.03 111.21 109.94 110.44 648,919 -1.19(-1.07%)
Mar 04, 2024 111.53 112.04 111.53 111.63 780,523 -0.16(-0.14%)
Mar 01, 2024 111.00 111.85 110.81 111.79 476,694 +1.08(+0.98%)
Feb 29, 2024 110.52 111.03 110.10 110.71 472,205 +0.49(+0.44%)
Feb 28, 2024 109.99 110.34 109.94 110.23 424,631 -0.16(-0.14%)
Feb 27, 2024 110.29 110.42 109.94 110.39 330,309 +0.15(+0.14%)
Feb 26, 2024 110.59 110.75 110.20 110.24 427,957 -0.33(-0.30%)
Feb 23, 2024 110.82 111.07 110.45 110.56 1,051,111 -0.06(-0.05%)
Feb 22, 2024 109.66 110.74 109.58 110.62 1,047,910 +2.32(+2.14%)
Feb 21, 2024 107.79 108.34 107.55 108.30 606,099 +0.07(+0.06%)
Feb 20, 2024 108.40 108.61 107.72 108.23 817,252 -0.67(-0.62%)
Feb 16, 2024 109.31 109.65 108.81 108.91 810,351 -0.57(-0.52%)
Feb 15, 2024 109.01 109.52 108.80 109.48 796,444 +0.68(+0.63%)
Feb 14, 2024 108.35 108.87 107.88 108.80 617,551 +1.06(+0.98%)
Feb 13, 2024 107.67 108.16 107.02 107.74 476,649 -1.61(-1.48%)
Feb 12, 2024 109.28 109.90 109.21 109.35 567,385 -0.04(-0.04%)
Feb 09, 2024 108.86 109.50 108.81 109.39 491,609 +0.66(+0.61%)
Feb 08, 2024 108.54 108.81 108.46 108.73 357,476 +0.14(+0.13%)
Feb 07, 2024 108.09 108.70 108.00 108.59 788,804 +0.89(+0.83%)
Feb 06, 2024 107.51 107.81 107.27 107.70 492,210 +0.31(+0.29%)
Feb 05, 2024 107.63 107.72 106.89 107.39 496,984 -0.36(-0.33%)
Feb 02, 2024 106.67 108.12 106.67 107.75 1,044,068 +1.10(+1.03%)
Feb 01, 2024 105.66 106.65 105.47 106.65 1,294,622 +1.34(+1.27%)
Jan 31, 2024 106.49 106.69 105.31 105.31 1,498,865 -1.75(-1.64%)
Jan 30, 2024 107.08 107.23 106.91 107.07 927,070 -0.11(-0.10%)
Jan 29, 2024 106.31 107.19 106.28 107.17 691,022 +0.84(+0.79%)
Jan 26, 2024 106.30 106.73 106.16 106.33 1,634,663 -0.14(-0.13%)
Jan 25, 2024 106.28 106.57 105.90 106.47 6,246,641 +0.59(+0.56%)
Jan 24, 2024 106.43 106.64 105.79 105.88 732,669 +0.04(+0.04%)
Jan 23, 2024 105.62 105.87 105.39 105.84 429,029 +0.26(+0.24%)
Jan 22, 2024 105.55 105.96 105.42 105.58 486,616 +0.27(+0.25%)
Jan 19, 2024 104.43 105.36 104.13 105.31 500,718 +1.29(+1.24%)
Jan 18, 2024 103.59 104.13 103.17 104.02 570,459 +0.87(+0.84%)
Jan 17, 2024 103.10 103.25 102.61 103.15 456,335 -0.55(-0.53%)
Jan 16, 2024 103.77 104.05 103.29 103.71 502,064 -0.36(-0.34%)
Jan 12, 2024 104.24 104.48 103.74 104.06 518,880 +0.09(+0.09%)
Jan 11, 2024 104.13 104.28 103.04 103.97 437,209 -0.02(-0.02%)
Jan 10, 2024 103.40 104.16 103.38 104.00 434,566 +0.59(+0.57%)
Jan 09, 2024 102.97 103.65 102.92 103.41 950,907 -0.21(-0.20%)
Jan 08, 2024 102.15 103.65 102.15 103.62 675,696 +1.53(+1.50%)
Jan 05, 2024 101.90 102.66 101.78 102.08 565,898 +0.13(+0.13%)
Jan 04, 2024 102.09 102.76 101.92 101.95 499,933 -0.32(-0.31%)
Jan 03, 2024 102.63 102.85 102.20 102.27 522,442 -0.96(-0.93%)
Jan 02, 2024 103.31 103.49 102.76 103.23 594,709 -0.71(-0.69%)
Dec 29, 2023 104.22 104.35 103.53 103.94 732,794 -0.33(-0.31%)
Dec 28, 2023 104.22 104.44 104.17 104.27 557,008 +0.06(+0.06%)
Dec 27, 2023 104.09 104.27 103.90 104.21 621,805 +0.18(+0.17%)
Dec 26, 2023 103.57 104.21 103.57 104.03 741,764 +0.48(+0.47%)
Dec 22, 2023 103.65 103.92 103.14 103.55 418,243 +0.23(+0.22%)
Dec 21, 2023 102.97 103.37 102.50 103.32 499,479 +1.03(+1.01%)
Dec 20, 2023 103.55 104.04 102.28 102.29 601,272 -1.51(-1.45%)
Dec 19, 2023 103.22 103.81 103.22 103.80 513,970 +0.60(+0.58%)
Dec 18, 2023 102.87 103.38 102.87 103.20 631,896 +0.56(+0.55%)
Dec 15, 2023 102.58 102.93 102.44 102.63 520,888 -0.18(-0.17%)
Dec 14, 2023 102.77 103.23 102.22 102.81 1,470,001 +0.38(+0.37%)
Dec 13, 2023 100.98 102.50 100.97 102.44 1,197,464 +1.43(+1.42%)
Dec 12, 2023 100.39 101.02 100.26 101.00 544,856 +0.41(+0.40%)
Dec 11, 2023 100.05 100.64 100.05 100.60 602,610 +0.43(+0.43%)
Dec 08, 2023 99.60 100.29 99.52 100.17 451,182 +0.42(+0.43%)
Dec 07, 2023 99.35 99.86 99.28 99.74 637,459 +0.76(+0.77%)
Dec 06, 2023 99.75 99.82 98.90 98.98 512,178 -0.37(-0.37%)
Dec 05, 2023 98.98 99.53 98.98 99.35 748,350 -0.03(-0.03%)
Dec 04, 2023 99.06 99.44 98.89 99.38 650,001 -0.55(-0.55%)
Dec 01, 2023 98.95 100.01 98.95 99.93 687,200 +0.69(+0.70%)
Nov 30, 2023 98.97 99.34 98.61 99.24 508,952 +0.39(+0.40%)
Nov 29, 2023 99.19 99.60 98.74 98.84 686,594 +0.03(+0.03%)
Nov 28, 2023 98.65 99.05 98.45 98.81 861,970 +0.12(+0.12%)
Nov 27, 2023 98.75 98.91 98.60 98.69 440,184 -0.17(-0.17%)
Nov 24, 2023 98.71 98.87 98.69 98.86 261,872 +0.07(+0.07%)
Nov 22, 2023 98.66 99.05 98.55 98.79 534,008 +0.41(+0.42%)
Nov 21, 2023 98.27 98.44 98.09 98.38 480,163 -0.18(-0.18%)
Nov 20, 2023 97.69 98.71 97.69 98.56 690,642 +0.74(+0.76%)
Nov 17, 2023 97.67 97.93 97.47 97.82 508,992 +0.14(+0.14%)
Nov 16, 2023 97.35 97.73 97.19 97.68 721,047 +0.22(+0.22%)
Nov 15, 2023 97.53 97.94 97.36 97.46 918,301 +0.13(+0.13%)
Nov 14, 2023 96.69 97.59 96.58 97.33 951,873 +2.00(+2.10%)
Nov 13, 2023 95.04 95.58 94.94 95.33 407,008 -0.15(-0.16%)
Nov 10, 2023 94.45 95.51 94.12 95.47 397,332 +1.48(+1.58%)
Nov 09, 2023 95.03 95.05 93.88 93.99 304,151 -0.73(-0.77%)
Nov 08, 2023 94.69 94.91 94.23 94.72 424,271 +0.07(+0.07%)
Nov 07, 2023 94.27 94.79 94.12 94.66 703,398 +0.36(+0.38%)
Nov 06, 2023 94.31 94.39 93.90 94.30 454,579 +0.13(+0.14%)
Nov 03, 2023 93.72 94.52 93.72 94.17 571,569 +0.92(+0.98%)
Nov 02, 2023 92.29 93.30 92.29 93.25 629,370 +1.78(+1.94%)
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.