Skip to main content

USA ESG Optimized Ishares MSCI ETF (NQ: ESGU )

118.50 +0.03 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 60.04 60.16 59.66 60.16 98,608 +0.07(+0.12%)
Apr 29, 2019 60.11 60.16 59.96 60.08 64,474 +0.21(+0.36%)
Apr 26, 2019 59.71 59.87 59.55 59.87 23,393 +0.09(+0.16%)
Apr 25, 2019 59.89 59.91 59.58 59.78 13,224 -0.06(-0.11%)
Apr 24, 2019 59.86 59.96 59.76 59.84 19,878 -0.01(-0.02%)
Apr 23, 2019 59.55 59.92 59.48 59.85 16,620 +0.48(+0.81%)
Apr 22, 2019 59.30 59.37 59.12 59.37 17,035 +0.09(+0.15%)
Apr 18, 2019 59.06 59.35 59.04 59.28 12,289 +0.14(+0.24%)
Apr 17, 2019 59.49 59.49 59.10 59.14 6,878 -0.24(-0.41%)
Apr 16, 2019 59.48 59.48 59.23 59.38 31,173 +0.08(+0.14%)
Apr 15, 2019 59.50 59.50 59.11 59.29 12,834 -0.03(-0.05%)
Apr 12, 2019 59.40 59.40 59.19 59.32 10,456 +0.39(+0.66%)
Apr 11, 2019 58.96 59.00 58.81 58.93 14,097 +0.05(+0.08%)
Apr 10, 2019 58.74 58.93 58.72 58.88 18,952 +0.29(+0.49%)
Apr 09, 2019 58.75 58.84 58.60 58.60 30,221 -0.45(-0.75%)
Apr 08, 2019 58.76 59.04 58.76 59.04 94,336 +0.18(+0.30%)
Apr 05, 2019 58.79 58.93 58.79 58.87 14,014 +0.29(+0.49%)
Apr 04, 2019 58.68 58.68 58.47 58.58 15,789 +0.13(+0.22%)
Apr 03, 2019 58.67 58.77 58.45 58.45 17,445 -0.02(-0.03%)
Apr 02, 2019 58.36 58.47 58.24 58.47 53,661 +0.13(+0.23%)
Apr 01, 2019 58.01 58.36 58.01 58.33 12,133 +0.69(+1.20%)
Mar 29, 2019 57.54 57.70 57.48 57.64 7,330 +0.38(+0.66%)
Mar 28, 2019 57.30 57.37 57.09 57.26 23,117 +0.19(+0.34%)
Mar 27, 2019 57.48 57.48 56.83 57.07 23,233 -0.31(-0.53%)
Mar 26, 2019 57.45 57.52 57.12 57.37 20,397 +0.43(+0.75%)
Mar 25, 2019 57.05 57.10 56.68 56.95 18,490 -0.07(-0.13%)
Mar 22, 2019 57.60 57.60 57.02 57.02 30,184 -1.13(-1.95%)
Mar 21, 2019 57.38 58.19 57.38 58.15 13,166 +0.66(+1.15%)
Mar 20, 2019 57.55 57.84 57.30 57.49 32,716 -0.05(-0.09%)
Mar 19, 2019 57.98 58.02 57.50 57.54 12,530 -0.10(-0.18%)
Mar 18, 2019 57.62 57.65 57.45 57.64 44,936 +0.23(+0.40%)
Mar 15, 2019 57.26 57.53 57.26 57.41 17,093 +0.28(+0.49%)
Mar 14, 2019 57.33 57.36 57.07 57.13 14,225 -0.03(-0.05%)
Mar 13, 2019 57.08 57.35 56.96 57.16 20,504 +0.45(+0.80%)
Mar 12, 2019 56.73 56.87 56.67 56.71 29,571 +0.17(+0.29%)
Mar 11, 2019 56.01 56.54 56.01 56.54 21,450 +0.86(+1.55%)
Mar 08, 2019 55.47 55.68 55.29 55.68 53,876 -0.01(-0.02%)
Mar 07, 2019 56.30 56.30 55.62 55.69 11,727 -0.62(-1.10%)
Mar 06, 2019 56.76 56.76 56.20 56.31 34,174 -0.40(-0.70%)
Mar 05, 2019 56.86 56.88 56.56 56.71 20,374 +0.07(+0.13%)
Mar 04, 2019 57.18 57.18 56.37 56.63 15,628 -0.31(-0.54%)
Mar 01, 2019 56.94 57.01 56.74 56.94 31,698 +0.31(+0.56%)
Feb 28, 2019 56.62 56.72 56.50 56.62 33,824 -0.17(-0.29%)
Feb 27, 2019 56.66 56.79 56.50 56.79 22,250 -0.02(-0.03%)
Feb 26, 2019 56.54 56.84 56.54 56.81 36,350 +0.03(+0.05%)
Feb 25, 2019 57.14 57.14 56.78 56.78 15,348 +0.12(+0.21%)
Feb 22, 2019 56.64 56.71 56.50 56.66 28,669 +0.44(+0.78%)
Feb 21, 2019 56.30 56.49 56.15 56.22 9,846 -0.27(-0.48%)
Feb 20, 2019 56.41 56.64 56.37 56.50 67,662 +0.06(+0.10%)
Feb 19, 2019 56.24 56.54 56.22 56.44 16,996 +0.23(+0.40%)
Feb 15, 2019 56.11 56.24 56.05 56.21 77,677 +0.37(+0.67%)
Feb 14, 2019 55.74 55.89 55.51 55.84 51,422 -0.06(-0.12%)
Feb 13, 2019 55.85 55.98 55.76 55.90 12,247 +0.27(+0.48%)
Feb 12, 2019 55.40 55.71 55.38 55.64 15,756 +0.64(+1.16%)
Feb 11, 2019 55.15 55.15 54.84 55.00 10,629 +0.23(+0.42%)
Feb 08, 2019 54.72 54.79 54.49 54.77 13,847 -0.06(-0.12%)
Feb 07, 2019 55.11 55.11 54.49 54.83 17,720 -0.54(-0.97%)
Feb 06, 2019 55.46 55.46 55.19 55.37 14,939 -0.02(-0.04%)
Feb 05, 2019 55.14 55.40 55.14 55.39 41,195 +0.39(+0.71%)
Feb 04, 2019 54.88 55.09 54.71 55.00 9,752 +0.28(+0.51%)
Feb 01, 2019 54.92 54.94 54.59 54.72 19,689 -0.03(-0.05%)
Jan 31, 2019 54.09 54.77 54.09 54.75 35,515 +0.49(+0.90%)
Jan 30, 2019 53.83 54.39 53.58 54.26 48,760 +0.87(+1.63%)
Jan 29, 2019 53.55 53.64 53.29 53.39 32,546 -0.13(-0.24%)
Jan 28, 2019 53.55 53.55 53.17 53.52 34,335 -0.35(-0.65%)
Jan 25, 2019 53.82 54.00 53.81 53.87 16,552 +0.43(+0.80%)
Jan 24, 2019 53.31 53.52 53.23 53.44 77,825 +0.02(+0.03%)
Jan 23, 2019 53.43 53.69 52.94 53.43 17,276 +0.28(+0.52%)
Jan 22, 2019 53.82 53.82 53.01 53.15 38,374 -0.75(-1.39%)
Jan 18, 2019 54.47 54.47 53.58 53.90 15,687 +0.56(+1.06%)
Jan 17, 2019 52.92 53.38 52.92 53.33 7,089 +0.41(+0.77%)
Jan 16, 2019 52.81 53.13 52.81 52.93 14,120 +0.14(+0.26%)
Jan 15, 2019 52.39 52.82 52.22 52.79 14,433 +0.48(+0.92%)
Jan 14, 2019 52.21 52.38 52.17 52.31 23,164 -0.17(-0.33%)
Jan 11, 2019 52.35 52.50 52.23 52.48 12,549 -0.00(-0.01%)
Jan 10, 2019 52.07 52.48 51.86 52.48 36,231 +0.21(+0.41%)
Jan 09, 2019 52.23 52.46 52.04 52.27 23,489 +0.14(+0.27%)
Jan 08, 2019 52.19 52.19 51.58 52.13 22,748 +0.58(+1.13%)
Jan 07, 2019 51.23 51.86 51.23 51.55 4,460 +0.33(+0.65%)
Jan 04, 2019 50.21 51.23 50.21 51.22 39,163 +1.80(+3.65%)
Jan 03, 2019 50.15 50.23 49.41 49.41 22,314 -1.17(-2.32%)
Jan 02, 2019 49.84 50.81 49.84 50.59 26,197 -0.18(-0.36%)
Dec 31, 2018 50.70 50.77 50.20 50.77 184,890 +0.62(+1.23%)
Dec 28, 2018 50.68 50.97 50.07 50.15 63,288 +0.12(+0.24%)
Dec 27, 2018 48.83 50.03 48.50 50.03 39,856 +0.11(+0.22%)
Dec 26, 2018 47.89 49.92 47.39 49.92 77,443 +2.42(+5.09%)
Dec 24, 2018 48.30 48.69 47.50 47.51 72,604 -1.26(-2.59%)
Dec 21, 2018 50.24 50.54 48.67 48.77 143,258 -0.99(-1.98%)
Dec 20, 2018 50.53 50.71 49.39 49.76 130,695 -1.00(-1.96%)
Dec 19, 2018 51.34 52.10 50.67 50.75 49,816 -0.71(-1.38%)
Dec 18, 2018 51.94 51.95 51.17 51.47 39,329 +0.20(+0.40%)
Dec 17, 2018 52.05 52.48 51.19 51.26 29,702 -1.24(-2.36%)
Dec 14, 2018 53.16 53.16 52.48 52.50 20,369 -0.88(-1.64%)
Dec 13, 2018 53.78 53.94 53.31 53.38 7,354 -0.39(-0.72%)
Dec 12, 2018 53.83 54.18 53.74 53.77 8,404 +0.50(+0.94%)
Dec 11, 2018 53.91 53.91 53.26 53.26 5,862 +0.00(+0.00%)
Dec 10, 2018 53.11 53.43 52.32 53.26 53,651 +0.08(+0.16%)
Dec 07, 2018 54.47 54.55 53.10 53.18 29,628 -1.36(-2.49%)
Dec 06, 2018 53.75 54.54 53.12 54.54 63,211 +0.09(+0.17%)
Dec 04, 2018 56.26 56.26 54.45 54.45 17,973 -1.76(-3.14%)
Dec 03, 2018 56.33 56.37 55.97 56.21 12,878 +0.61(+1.09%)
Nov 30, 2018 55.26 55.61 55.19 55.61 17,319 +0.40(+0.73%)
Nov 29, 2018 55.08 55.47 54.86 55.20 23,751 -0.20(-0.36%)
Nov 28, 2018 54.22 55.40 54.13 55.40 48,454 +1.22(+2.25%)
Nov 27, 2018 53.85 54.18 53.66 54.18 25,863 +0.22(+0.41%)
Nov 26, 2018 53.71 53.96 53.61 53.96 3,910 +0.64(+1.21%)
Nov 23, 2018 53.12 53.32 53.12 53.32 1,089 -0.10(-0.19%)
Nov 21, 2018 53.42 53.42 53.42 0 +0.21(+0.40%)
Nov 20, 2018 53.28 53.57 53.09 53.21 34,558 -0.97(-1.80%)
Nov 19, 2018 54.81 54.81 54.04 54.18 7,217 -0.91(-1.65%)
Nov 16, 2018 54.92 55.23 54.72 55.09 7,298 +0.12(+0.22%)
Nov 15, 2018 54.07 55.06 54.03 54.97 14,636 +0.61(+1.11%)
Nov 14, 2018 55.07 55.07 54.05 54.37 24,832 -0.41(-0.75%)
Nov 13, 2018 55.04 55.15 54.77 54.78 21,163 -0.15(-0.27%)
Nov 12, 2018 55.88 55.88 54.93 54.93 17,950 -0.84(-1.51%)
Nov 09, 2018 55.83 55.83 55.67 55.77 8,823 -0.42(-0.74%)
Nov 08, 2018 56.42 56.51 56.19 56.19 4,028 -0.28(-0.50%)
Nov 07, 2018 55.81 56.47 55.71 56.47 11,107 +1.37(+2.49%)
Nov 06, 2018 54.98 55.10 54.93 55.10 3,895 +0.14(+0.26%)
Nov 05, 2018 54.55 54.95 54.55 54.95 10,828 +0.35(+0.64%)
Nov 02, 2018 55.05 55.05 54.27 54.61 2,832 -0.36(-0.65%)
Nov 01, 2018 54.63 54.96 54.63 54.96 6,355 +0.24(+0.44%)
Oct 31, 2018 54.43 54.72 54.39 54.72 1,384 +1.20(+2.25%)
Oct 30, 2018 53.15 53.59 53.04 53.52 21,064 +0.57(+1.07%)
Oct 29, 2018 53.93 53.93 52.33 52.95 7,469 -0.29(-0.55%)
Oct 26, 2018 53.24 53.63 52.69 53.25 14,160 -0.99(-1.83%)
Oct 25, 2018 53.75 54.56 53.75 54.24 17,898 +0.95(+1.77%)
Oct 24, 2018 55.04 55.04 53.29 53.29 12,718 -1.67(-3.04%)
Oct 23, 2018 54.49 55.21 54.11 54.96 9,009 -0.29(-0.53%)
Oct 22, 2018 55.72 55.72 55.18 55.26 2,265 -0.28(-0.51%)
Oct 19, 2018 55.77 55.99 55.36 55.54 8,932 -0.03(-0.05%)
Oct 18, 2018 56.16 56.16 55.41 55.57 2,840 -0.69(-1.22%)
Oct 17, 2018 56.48 56.48 56.09 56.26 10,235 -0.17(-0.30%)
Oct 16, 2018 55.63 56.43 55.63 56.42 38,759 +1.19(+2.16%)
Oct 15, 2018 55.55 55.55 55.23 55.23 4,188 -0.36(-0.64%)
Oct 12, 2018 55.63 55.63 55.02 55.59 11,764 +0.68(+1.24%)
Oct 11, 2018 55.84 56.10 54.65 54.91 31,362 -1.44(-2.55%)
Oct 10, 2018 57.21 57.31 56.35 56.35 19,434 -1.61(-2.78%)
Oct 09, 2018 57.88 57.96 57.88 57.96 3,605 -0.01(-0.01%)
Oct 08, 2018 57.84 58.04 57.57 57.97 11,606 -0.08(-0.14%)
Oct 05, 2018 58.53 58.53 57.77 58.05 14,051 -0.33(-0.57%)
Oct 04, 2018 58.88 58.88 58.06 58.38 15,962 -0.51(-0.87%)
Oct 03, 2018 58.94 59.14 58.84 58.89 11,962 -0.04(-0.06%)
Oct 02, 2018 58.92 59.00 58.84 58.93 35,520 +0.12(+0.21%)
Oct 01, 2018 59.12 59.16 58.79 58.81 27,692 +0.08(+0.13%)
Sep 28, 2018 58.56 58.77 58.56 58.73 5,773 -0.06(-0.11%)
Sep 27, 2018 58.61 58.92 58.61 58.79 22,207 +0.30(+0.52%)
Sep 26, 2018 58.86 58.94 58.49 58.49 15,704 -0.20(-0.34%)
Sep 25, 2018 58.86 58.86 58.68 58.69 3,737 -0.14(-0.24%)
Sep 24, 2018 58.70 58.83 58.70 58.83 15,108 -0.19(-0.33%)
Sep 21, 2018 59.24 59.24 59.02 59.02 2,514 -0.09(-0.15%)
Sep 20, 2018 58.89 59.12 58.89 59.11 8,464 +0.62(+1.06%)
Sep 19, 2018 58.54 58.56 58.47 58.49 10,707 -0.01(-0.02%)
Sep 18, 2018 58.41 58.60 58.39 58.50 13,650 +0.31(+0.53%)
Sep 17, 2018 58.63 58.63 58.19 58.19 11,682 -0.37(-0.62%)
Sep 14, 2018 58.53 58.61 58.42 58.55 11,370 +0.09(+0.16%)
Sep 13, 2018 58.53 58.53 58.43 58.46 4,985 +0.29(+0.50%)
Sep 12, 2018 58.23 58.23 58.00 58.17 5,543 -0.01(-0.02%)
Sep 11, 2018 57.97 58.21 57.97 58.18 13,485 +0.18(+0.32%)
Sep 10, 2018 58.16 58.16 57.90 58.00 12,611 +0.22(+0.38%)
Sep 07, 2018 57.82 57.99 57.69 57.78 12,355 -0.24(-0.41%)
Sep 06, 2018 58.23 58.23 57.83 58.02 5,507 -0.15(-0.26%)
Sep 05, 2018 58.12 58.17 57.98 58.17 5,980 -0.18(-0.31%)
Sep 04, 2018 58.43 58.43 58.13 58.35 16,709 +0.06(+0.11%)
Aug 31, 2018 58.29 58.29 58.29 0 -0.13(-0.22%)
Aug 30, 2018 58.55 58.62 58.32 58.42 4,582 -0.26(-0.44%)
Aug 29, 2018 58.47 58.71 58.38 58.67 8,917 +0.35(+0.60%)
Aug 28, 2018 58.38 58.38 58.26 58.32 13,064 +0.03(+0.05%)
Aug 27, 2018 57.99 58.32 57.99 58.30 11,068 +0.47(+0.81%)
Aug 24, 2018 57.76 57.87 57.76 57.83 13,557 +0.32(+0.55%)
Aug 23, 2018 57.60 57.60 57.45 57.51 12,181 -0.04(-0.07%)
Aug 22, 2018 57.42 57.61 57.42 57.56 13,672 -0.08(-0.14%)
Aug 21, 2018 57.58 57.75 57.58 57.64 24,648 +0.21(+0.37%)
Aug 20, 2018 57.46 57.46 57.28 57.43 2,142 +0.15(+0.26%)
Aug 17, 2018 57.02 57.36 57.02 57.28 11,042 +0.24(+0.42%)
Aug 16, 2018 57.02 57.25 56.99 57.04 13,974 +0.41(+0.73%)
Aug 15, 2018 56.86 56.86 56.39 56.63 3,922 -0.39(-0.69%)
Aug 14, 2018 57.09 57.10 57.03 57.03 2,723 +0.29(+0.52%)
Aug 13, 2018 56.80 56.88 56.67 56.73 2,083 -0.12(-0.21%)
Aug 10, 2018 57.14 57.14 56.81 56.85 10,605 -0.57(-0.99%)
Aug 09, 2018 57.56 57.56 57.39 57.42 6,574 -0.05(-0.09%)
Aug 08, 2018 57.33 57.48 57.33 57.47 5,771 -0.06(-0.11%)
Aug 07, 2018 57.49 57.54 57.47 57.54 4,800 +0.24(+0.42%)
Aug 06, 2018 57.05 57.38 57.05 57.30 7,525 +0.23(+0.40%)
Aug 03, 2018 56.94 57.07 56.92 57.07 21,648 +0.28(+0.49%)
Aug 02, 2018 56.30 56.85 56.30 56.80 1,280 +0.30(+0.53%)
Aug 01, 2018 56.71 56.71 56.45 56.50 9,855 -0.06(-0.10%)
Jul 31, 2018 56.43 56.61 56.41 56.55 7,739 +0.36(+0.64%)
Jul 30, 2018 56.63 56.63 56.17 56.19 12,007 -0.28(-0.50%)
Jul 27, 2018 57.17 57.17 56.43 56.48 13,011 -0.49(-0.87%)
Jul 26, 2018 56.96 56.97 56.92 56.97 6,544 +0.16(+0.29%)
Jul 25, 2018 56.57 56.82 56.54 56.81 5,803 +0.44(+0.79%)
Jul 24, 2018 56.69 56.69 56.36 56.36 1,469 +0.04(+0.07%)
Jul 23, 2018 56.11 56.32 56.11 56.32 976 +0.09(+0.17%)
Jul 20, 2018 56.33 56.33 56.21 56.23 28,348 -0.07(-0.12%)
Jul 19, 2018 56.42 56.42 56.27 56.29 56,861 -0.17(-0.31%)
Jul 18, 2018 56.35 56.50 56.35 56.47 1,923 +0.07(+0.13%)
Jul 17, 2018 55.97 56.43 55.97 56.39 9,205 +0.30(+0.53%)
Jul 16, 2018 56.30 56.30 56.05 56.10 7,145 -0.09(-0.15%)
Jul 13, 2018 56.14 56.18 56.14 56.18 1,187 +0.10(+0.18%)
Jul 12, 2018 56.07 56.14 56.02 56.08 14,018 +0.47(+0.84%)
Jul 11, 2018 55.71 55.72 55.62 55.62 6,506 -0.37(-0.65%)
Jul 10, 2018 55.90 55.99 55.85 55.98 2,840 +0.28(+0.51%)
Jul 09, 2018 55.72 55.72 55.68 55.70 6,318 +0.33(+0.59%)
Jul 06, 2018 54.98 55.38 54.82 55.37 12,499 +0.51(+0.93%)
Jul 05, 2018 54.54 54.86 54.53 54.86 27,093 +0.38(+0.69%)
Jul 03, 2018 54.48 54.48 54.48 0 +0.13(+0.25%)
Jul 02, 2018 54.29 54.35 54.13 54.35 9,995 -0.43(-0.78%)
Jun 29, 2018 54.72 54.88 54.68 54.78 8,096 +0.41(+0.75%)
Jun 28, 2018 54.01 54.37 54.00 54.37 17,043 -0.04(-0.08%)
Jun 27, 2018 54.72 54.88 54.41 54.41 3,371 -0.26(-0.47%)
Jun 26, 2018 54.54 54.67 54.54 54.67 1,468 +0.54(+1.01%)
Jun 25, 2018 54.96 54.96 54.12 54.12 3,172 -1.08(-1.95%)
Jun 22, 2018 55.13 55.20 55.10 55.20 2,989 +0.12(+0.22%)
Jun 21, 2018 55.33 55.33 55.06 55.08 3,492 -0.34(-0.61%)
Jun 20, 2018 55.44 55.51 55.40 55.41 10,019 +0.20(+0.35%)
Jun 19, 2018 55.11 55.25 55.10 55.22 6,308 -0.31(-0.55%)
Jun 18, 2018 55.33 55.52 55.18 55.52 6,745 -0.03(-0.05%)
Jun 15, 2018 55.26 55.55 55.24 55.55 4,612 -0.07(-0.13%)
Jun 14, 2018 55.63 55.63 55.59 55.62 869 +0.02(+0.03%)
Jun 13, 2018 55.59 55.73 55.55 55.61 2,554 +0.00(+0.00%)
Jun 12, 2018 55.64 55.68 55.54 55.61 1,349 -0.06(-0.11%)
Jun 11, 2018 55.40 55.71 55.40 55.67 10,791 +0.18(+0.33%)
Jun 08, 2018 55.21 55.49 55.21 55.49 8,193 +0.17(+0.31%)
Jun 07, 2018 55.22 55.32 55.16 55.32 17,556 +0.03(+0.05%)
Jun 06, 2018 55.29 55.29 113,722 +0.40(+0.73%)
Jun 05, 2018 54.84 54.90 54.84 54.89 7,546 +0.02(+0.03%)
Jun 04, 2018 54.63 54.87 54.63 54.87 2,935 +0.30(+0.55%)
Jun 01, 2018 54.46 54.63 54.46 54.57 1,950 +0.52(+0.96%)
May 31, 2018 54.21 54.21 54.04 54.05 1,032 -0.34(-0.62%)
May 30, 2018 54.07 54.48 54.02 54.39 18,891 +0.80(+1.50%)
May 29, 2018 54.00 54.00 53.44 53.58 4,550 -0.70(-1.29%)
May 25, 2018 54.29 54.29 54.29 0 -0.15(-0.27%)
May 24, 2018 54.19 54.43 54.19 54.43 2,207 -0.05(-0.10%)
May 23, 2018 54.09 54.49 54.07 54.49 1,266 -0.10(-0.18%)
May 22, 2018 54.63 54.63 54.51 54.59 1,713 +0.16(+0.30%)
May 21, 2018 54.50 54.56 54.40 54.42 1,969 +0.30(+0.56%)
May 18, 2018 54.24 54.24 54.03 54.12 7,422 +0.04(+0.07%)
May 17, 2018 54.20 54.40 54.09 54.09 1,181 -0.13(-0.23%)
May 16, 2018 54.11 54.32 54.11 54.21 3,815 +0.23(+0.42%)
May 15, 2018 54.05 54.10 53.97 53.98 14,778 -0.41(-0.75%)
May 14, 2018 54.66 54.66 54.39 54.39 4,622 -0.00(-0.00%)
May 11, 2018 54.44 54.50 54.32 54.40 15,852 +0.07(+0.14%)
May 10, 2018 54.08 54.39 54.08 54.32 5,373 +0.55(+1.01%)
May 09, 2018 53.58 53.87 53.41 53.78 88,036 +0.51(+0.96%)
May 08, 2018 53.26 53.28 53.10 53.27 35,694 -0.18(-0.34%)
May 07, 2018 53.37 53.47 53.32 53.44 19,132 +0.24(+0.46%)
May 04, 2018 52.88 53.20 52.87 53.20 3,253 +0.76(+1.44%)
May 03, 2018 52.43 52.60 51.89 52.45 46,142 -0.45(-0.84%)
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.