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

ACWI Low Carbon Target Ishares MSCI ETF (NY: CRBN )

179.38 +0.56 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
May 31, 2022 143.74 145.37 143.74 144.39 19,404 -0.40(-0.28%)
May 27, 2022 143.25 144.93 143.25 144.80 26,096 +2.50(+1.76%)
May 26, 2022 141.16 142.76 141.01 142.30 521,803 +2.73(+1.96%)
May 25, 2022 137.92 140.16 137.92 139.57 257,502 +0.90(+0.65%)
May 24, 2022 137.82 138.66 137.10 138.66 6,383 -1.25(-0.89%)
May 23, 2022 138.77 140.04 138.31 139.91 18,293 +2.38(+1.73%)
May 20, 2022 138.64 138.64 135.20 137.53 11,053 +0.25(+0.18%)
May 19, 2022 136.34 138.15 136.04 137.28 19,696 +0.10(+0.08%)
May 18, 2022 140.12 140.12 136.89 137.17 19,223 -4.67(-3.29%)
May 17, 2022 141.46 142.06 140.46 141.84 33,604 +2.70(+1.94%)
May 16, 2022 138.70 140.05 138.58 139.14 14,387 -0.61(-0.43%)
May 13, 2022 138.85 139.97 138.35 139.75 29,074 +3.82(+2.81%)
May 12, 2022 135.14 136.76 134.21 135.93 14,937 -0.29(-0.21%)
May 11, 2022 137.92 139.73 136.22 136.22 39,105 -1.94(-1.41%)
May 10, 2022 139.88 139.93 137.27 138.16 19,998 +0.30(+0.22%)
May 09, 2022 139.99 139.99 137.63 137.87 30,014 -4.42(-3.11%)
May 06, 2022 141.81 143.22 140.85 142.28 12,944 -1.36(-0.95%)
May 05, 2022 146.09 146.09 142.58 143.64 12,983 -5.30(-3.56%)
May 04, 2022 145.30 149.00 144.38 148.94 7,219 +3.56(+2.45%)
May 03, 2022 144.75 145.86 144.66 145.39 16,456 +0.66(+0.45%)
May 02, 2022 144.04 144.89 142.32 144.73 27,756 +0.47(+0.33%)
Apr 29, 2022 147.66 148.27 144.16 144.26 10,436 -3.65(-2.47%)
Apr 28, 2022 146.62 148.21 145.50 147.91 9,486 +2.64(+1.82%)
Apr 27, 2022 145.07 146.35 144.19 145.27 77,003 +0.45(+0.31%)
Apr 26, 2022 147.79 147.79 144.81 144.81 7,407 -4.11(-2.76%)
Apr 25, 2022 147.33 148.92 146.11 148.92 22,663 +0.52(+0.35%)
Apr 22, 2022 151.58 151.58 148.40 148.40 7,838 -3.52(-2.32%)
Apr 21, 2022 155.38 155.83 151.90 151.93 36,262 -2.27(-1.47%)
Apr 20, 2022 154.28 154.79 154.12 154.20 12,290 +0.18(+0.11%)
Apr 19, 2022 151.93 154.28 151.93 154.02 12,616 +1.63(+1.07%)
Apr 18, 2022 152.33 152.97 151.84 152.39 17,985 -0.56(-0.36%)
Apr 14, 2022 154.37 154.37 152.95 152.95 13,725 -1.44(-0.93%)
Apr 13, 2022 152.65 154.63 152.65 154.39 40,386 +1.74(+1.14%)
Apr 12, 2022 154.41 155.06 152.55 152.65 12,804 -0.99(-0.64%)
Apr 11, 2022 154.50 154.84 153.49 153.64 15,117 -2.00(-1.29%)
Apr 08, 2022 155.05 156.43 155.05 155.64 7,444 -0.15(-0.10%)
Apr 07, 2022 155.81 156.53 154.56 155.79 9,829 +0.07(+0.04%)
Apr 06, 2022 155.96 156.08 155.03 155.73 9,103 -1.41(-0.90%)
Apr 05, 2022 159.11 159.45 157.13 157.14 18,958 -2.34(-1.46%)
Apr 04, 2022 158.61 159.51 158.50 159.47 18,873 +1.29(+0.81%)
Apr 01, 2022 158.08 158.19 157.17 158.19 10,790 +1.24(+0.79%)
Mar 31, 2022 159.21 159.39 156.95 156.95 84,443 -2.56(-1.60%)
Mar 30, 2022 160.26 160.63 158.92 159.50 83,409 -0.99(-0.62%)
Mar 29, 2022 160.08 160.67 159.47 160.49 22,825 +2.56(+1.62%)
Mar 28, 2022 157.00 157.96 156.47 157.94 36,333 +0.60(+0.38%)
Mar 25, 2022 157.00 157.58 156.14 157.34 13,681 +0.35(+0.22%)
Mar 24, 2022 155.77 157.00 155.55 157.00 49,266 +1.89(+1.22%)
Mar 23, 2022 155.91 156.64 155.10 155.10 8,608 -2.10(-1.33%)
Mar 22, 2022 155.94 157.35 155.94 157.20 40,382 +2.10(+1.36%)
Mar 21, 2022 155.45 155.88 154.38 155.09 10,333 -0.82(-0.52%)
Mar 18, 2022 154.23 155.97 153.93 155.91 44,417 +2.10(+1.37%)
Mar 17, 2022 151.67 153.90 151.67 153.80 14,820 +1.29(+0.84%)
Mar 16, 2022 149.84 152.52 149.35 152.52 34,584 +4.99(+3.38%)
Mar 15, 2022 145.96 147.71 145.71 147.53 27,601 +2.26(+1.56%)
Mar 14, 2022 146.61 147.44 145.11 145.27 602,011 -0.62(-0.42%)
Mar 11, 2022 149.04 149.19 145.88 145.88 21,313 -2.07(-1.40%)
Mar 10, 2022 147.39 148.33 146.98 147.95 17,286 -1.37(-0.91%)
Mar 09, 2022 147.81 149.90 147.81 149.31 29,797 +4.27(+2.94%)
Mar 08, 2022 145.57 147.92 144.02 145.05 49,043 -0.27(-0.19%)
Mar 07, 2022 148.99 149.14 145.20 145.32 75,860 -4.23(-2.83%)
Mar 04, 2022 149.91 150.04 148.56 149.54 26,371 -2.41(-1.58%)
Mar 03, 2022 154.00 154.26 151.54 151.95 35,772 -1.96(-1.27%)
Mar 02, 2022 152.10 153.91 151.96 153.91 13,440 +2.45(+1.61%)
Mar 01, 2022 153.40 153.90 150.84 151.46 16,402 -2.59(-1.68%)
Feb 28, 2022 152.76 154.21 152.58 154.05 33,096 -1.00(-0.65%)
Feb 25, 2022 152.43 155.16 152.90 155.05 179,183 +3.61(+2.39%)
Feb 24, 2022 146.22 151.65 146.22 151.44 33,483 +0.38(+0.25%)
Feb 23, 2022 154.63 154.63 151.06 151.06 14,025 -2.38(-1.55%)
Feb 22, 2022 154.04 155.12 152.34 153.45 23,896 -1.73(-1.11%)
Feb 18, 2022 155.18 0 -1.58(-1.01%)
Feb 17, 2022 158.53 158.53 156.60 156.75 8,688 -3.08(-1.93%)
Feb 16, 2022 158.81 160.08 158.33 159.83 23,532 +0.57(+0.36%)
Feb 15, 2022 158.22 159.50 158.22 159.26 13,978 +2.59(+1.65%)
Feb 14, 2022 156.82 157.26 155.49 156.68 14,789 -0.69(-0.44%)
Feb 11, 2022 160.04 160.56 157.09 157.37 14,893 -2.82(-1.76%)
Feb 10, 2022 160.40 162.62 159.72 160.19 32,654 -2.33(-1.44%)
Feb 09, 2022 161.55 162.52 161.55 162.52 38,819 +2.47(+1.54%)
Feb 08, 2022 158.42 160.05 158.42 160.05 8,484 +1.28(+0.81%)
Feb 07, 2022 159.15 159.68 158.49 158.77 13,219 -0.22(-0.14%)
Feb 04, 2022 157.78 159.73 157.59 159.00 10,379 +0.90(+0.57%)
Feb 03, 2022 159.22 157.87 158.09 27,752 -3.30(-2.04%)
Feb 02, 2022 161.28 161.57 160.31 161.39 17,294 +1.01(+0.63%)
Feb 01, 2022 159.70 160.47 158.41 160.38 31,326 +1.09(+0.68%)
Jan 31, 2022 156.11 159.38 159.29 69,475 +3.59(+2.30%)
Jan 28, 2022 153.37 155.71 152.07 155.71 24,345 +2.43(+1.59%)
Jan 27, 2022 155.46 156.34 153.17 153.28 16,218 -1.05(-0.68%)
Jan 26, 2022 156.49 157.43 153.38 154.32 18,017 -0.73(-0.47%)
Jan 25, 2022 154.54 156.19 152.84 155.05 32,688 -1.39(-0.89%)
Jan 24, 2022 154.35 156.65 150.92 156.45 42,535 -0.57(-0.36%)
Jan 21, 2022 159.34 159.79 156.81 157.01 332,405 -2.73(-1.71%)
Jan 20, 2022 162.11 163.46 159.69 159.74 27,582 -1.37(-0.85%)
Jan 19, 2022 162.83 163.17 160.97 161.11 17,226 -0.70(-0.43%)
Jan 18, 2022 162.93 163.14 161.81 161.81 21,141 -3.24(-1.96%)
Jan 14, 2022 165.05 0 +0.03(+0.02%)
Jan 13, 2022 167.40 167.50 164.94 165.02 16,540 -1.80(-1.08%)
Jan 12, 2022 167.37 167.49 166.70 166.82 35,207 +0.93(+0.56%)
Jan 11, 2022 164.02 166.09 163.76 165.89 16,518 +1.93(+1.18%)
Jan 10, 2022 163.42 163.99 161.67 163.96 27,271 -0.69(-0.42%)
Jan 07, 2022 164.71 165.26 164.03 164.65 34,284 -0.27(-0.16%)
Jan 06, 2022 164.74 165.61 163.93 164.92 14,319 -0.27(-0.16%)
Jan 05, 2022 167.93 168.18 165.19 165.19 23,346 -2.87(-1.70%)
Jan 04, 2022 168.59 168.59 167.39 168.05 14,881 +0.14(+0.09%)
Jan 03, 2022 167.77 168.05 167.24 167.91 28,366 +0.67(+0.40%)
Dec 31, 2021 167.36 167.79 167.23 167.23 13,099 -0.24(-0.14%)
Dec 30, 2021 167.69 168.16 167.47 167.47 39,805 -0.18(-0.11%)
Dec 29, 2021 167.45 167.69 167.06 167.66 8,964 +0.06(+0.03%)
Dec 28, 2021 167.86 168.22 167.35 167.60 18,731 -0.19(-0.11%)
Dec 27, 2021 166.28 167.81 166.28 167.79 12,852 +1.69(+1.02%)
Dec 23, 2021 165.12 166.24 165.12 166.10 10,102 +1.36(+0.83%)
Dec 22, 2021 163.23 164.74 163.23 164.74 11,050 +1.45(+0.89%)
Dec 21, 2021 161.83 163.36 161.54 163.28 11,679 +2.64(+1.64%)
Dec 20, 2021 160.51 160.72 159.61 160.65 29,504 -1.71(-1.05%)
Dec 17, 2021 162.57 163.52 162.12 162.35 8,674 -1.40(-0.85%)
Dec 16, 2021 165.51 165.51 163.26 163.75 13,723 -1.10(-0.67%)
Dec 15, 2021 162.67 164.85 161.61 164.85 9,886 +2.46(+1.51%)
Dec 14, 2021 162.46 163.05 161.66 162.40 15,265 -1.29(-0.79%)
Dec 13, 2021 164.82 164.88 163.68 163.69 12,256 -1.69(-1.02%)
Dec 10, 2021 165.32 165.37 164.33 165.37 9,696 +0.98(+0.60%)
Dec 09, 2021 165.12 165.22 164.35 164.39 12,930 -1.54(-0.93%)
Dec 08, 2021 165.32 165.96 165.10 165.94 9,747 +0.56(+0.34%)
Dec 07, 2021 163.95 165.40 163.95 165.37 35,333 +3.56(+2.20%)
Dec 06, 2021 160.89 162.22 160.53 161.81 21,317 +1.56(+0.98%)
Dec 03, 2021 162.12 162.28 158.93 160.25 22,374 -1.21(-0.75%)
Dec 02, 2021 159.79 162.04 159.79 161.45 27,004 +1.97(+1.23%)
Dec 01, 2021 163.08 163.38 159.21 159.49 10,215 -1.65(-1.02%)
Nov 30, 2021 162.63 163.19 160.50 161.13 11,475 -2.24(-1.37%)
Nov 29, 2021 163.43 163.88 162.51 163.37 24,909 +1.53(+0.94%)
Nov 26, 2021 162.96 162.98 161.73 161.84 12,462 -4.13(-2.49%)
Nov 24, 2021 164.62 165.97 164.51 165.97 6,638 +0.14(+0.08%)
Nov 23, 2021 165.54 166.16 164.76 165.84 8,736 -0.10(-0.06%)
Nov 22, 2021 167.19 167.75 165.94 165.94 39,779 -0.87(-0.52%)
Nov 19, 2021 167.24 167.55 166.80 166.80 12,081 -0.57(-0.34%)
Nov 18, 2021 167.38 167.37 167.30 167.37 10,992 +0.20(+0.12%)
Nov 17, 2021 167.61 167.61 167.03 167.17 8,160 -0.54(-0.32%)
Nov 16, 2021 167.36 168.16 167.36 167.72 17,263 +0.40(+0.24%)
Nov 15, 2021 168.00 168.00 167.22 167.31 16,958 -0.05(-0.03%)
Nov 12, 2021 166.85 167.63 166.65 167.36 20,611 +0.90(+0.54%)
Nov 11, 2021 166.65 166.68 166.43 166.47 10,020 +0.45(+0.27%)
Nov 10, 2021 166.97 166.02 13,804 -1.53(-0.91%)
Nov 09, 2021 167.99 168.19 167.00 167.55 11,407 -0.46(-0.27%)
Nov 08, 2021 167.99 168.21 167.73 168.01 15,499 +0.35(+0.21%)
Nov 05, 2021 167.73 168.08 167.03 167.67 10,058 +0.59(+0.35%)
Nov 04, 2021 166.81 167.30 166.65 167.08 12,868 +0.33(+0.20%)
Nov 03, 2021 165.63 166.85 165.31 166.75 143,334 +0.93(+0.56%)
Nov 02, 2021 165.32 165.83 165.32 165.82 51,315 +0.36(+0.22%)
Nov 01, 2021 165.25 165.46 164.82 165.46 237,762 +0.79(+0.48%)
Oct 29, 2021 164.07 164.74 164.07 164.67 246,915 -0.46(-0.28%)
Oct 28, 2021 164.25 165.12 164.25 165.12 273,209 +1.28(+0.78%)
Oct 27, 2021 164.56 164.90 163.85 163.85 6,402 -0.90(-0.55%)
Oct 26, 2021 165.26 164.75 13,776 +0.34(+0.20%)
Oct 25, 2021 164.08 164.84 164.03 164.41 16,444 +0.29(+0.17%)
Oct 22, 2021 164.64 164.64 163.70 164.12 4,918 -0.12(-0.08%)
Oct 21, 2021 163.71 164.25 163.55 164.25 6,910 +0.10(+0.06%)
Oct 20, 2021 163.80 164.20 163.58 164.14 12,736 +0.64(+0.39%)
Oct 19, 2021 163.06 163.51 162.93 163.51 8,117 +1.19(+0.73%)
Oct 18, 2021 161.39 162.46 161.27 162.32 16,596 +0.14(+0.08%)
Oct 15, 2021 161.74 162.36 161.59 162.18 23,277 +1.15(+0.71%)
Oct 14, 2021 160.21 161.04 160.21 161.04 14,167 +2.30(+1.45%)
Oct 13, 2021 158.31 158.75 157.62 158.74 5,542 +1.10(+0.70%)
Oct 12, 2021 158.12 158.16 157.42 157.64 19,170 -0.24(-0.15%)
Oct 11, 2021 158.68 159.52 157.88 157.88 5,733 -0.79(-0.50%)
Oct 08, 2021 158.99 159.13 158.35 158.67 20,853 -0.09(-0.06%)
Oct 07, 2021 158.72 159.58 158.72 158.76 7,227 +1.66(+1.05%)
Oct 06, 2021 155.31 157.10 155.02 157.10 11,106 +0.27(+0.17%)
Oct 05, 2021 156.23 157.73 156.11 156.84 260,863 +1.14(+0.73%)
Oct 04, 2021 157.10 157.10 154.99 155.69 20,015 -1.94(-1.23%)
Oct 01, 2021 156.83 158.12 155.53 157.64 23,152 +1.14(+0.73%)
Sep 30, 2021 158.02 158.16 156.52 156.50 15,629 -0.80(-0.51%)
Sep 29, 2021 158.13 158.45 157.26 157.29 22,841 -0.46(-0.29%)
Sep 28, 2021 159.51 159.51 157.25 157.75 12,424 -3.12(-1.94%)
Sep 27, 2021 160.97 161.22 160.68 160.87 9,114 -0.27(-0.17%)
Sep 24, 2021 160.58 161.31 160.58 161.14 6,131 -0.55(-0.34%)
Sep 23, 2021 160.87 162.17 160.87 161.70 10,627 +1.76(+1.10%)
Sep 22, 2021 159.50 160.54 159.48 159.93 13,584 +1.46(+0.92%)
Sep 21, 2021 159.26 159.49 158.38 158.48 13,701 +0.64(+0.40%)
Sep 20, 2021 158.23 158.74 156.26 157.84 36,133 -3.33(-2.06%)
Sep 17, 2021 162.14 162.14 160.76 161.16 17,034 -1.45(-0.89%)
Sep 16, 2021 162.50 162.72 161.76 162.61 13,519 -0.24(-0.15%)
Sep 15, 2021 162.03 162.99 161.57 162.85 9,620 +0.86(+0.53%)
Sep 14, 2021 162.85 162.85 161.91 161.99 14,612 -0.70(-0.43%)
Sep 13, 2021 163.50 163.59 162.32 162.70 19,561 +0.27(+0.16%)
Sep 10, 2021 164.20 164.20 162.43 162.43 20,092 -0.92(-0.57%)
Sep 09, 2021 163.62 164.30 163.17 163.35 18,256 -0.34(-0.21%)
Sep 08, 2021 164.03 164.26 163.24 163.69 18,765 -0.71(-0.43%)
Sep 07, 2021 164.72 164.97 164.31 164.40 29,563 -0.51(-0.31%)
Sep 03, 2021 164.40 165.09 164.19 164.92 19,079 +0.53(+0.32%)
Sep 02, 2021 164.59 164.84 164.12 164.39 24,092 +0.30(+0.18%)
Sep 01, 2021 164.01 164.57 163.81 164.09 629,109 +0.75(+0.46%)
Aug 31, 2021 163.56 163.63 163.26 163.34 30,000 +0.01(+0.01%)
Aug 30, 2021 162.91 163.52 162.86 163.34 9,840 +0.62(+0.38%)
Aug 27, 2021 161.54 162.91 161.36 162.71 8,992 +1.38(+0.85%)
Aug 26, 2021 161.93 162.14 161.23 161.33 7,742 -1.01(-0.62%)
Aug 25, 2021 161.98 162.51 161.98 162.34 12,771 +0.32(+0.20%)
Aug 24, 2021 161.74 162.32 161.74 162.02 9,326 +0.73(+0.45%)
Aug 23, 2021 160.46 161.59 160.46 161.29 14,926 +1.55(+0.97%)
Aug 20, 2021 159.07 159.79 159.00 159.74 6,751 +1.12(+0.70%)
Aug 19, 2021 157.95 159.17 157.91 158.63 8,607 -0.87(-0.54%)
Aug 18, 2021 160.53 161.02 159.48 159.50 15,756 -1.23(-0.76%)
Aug 17, 2021 160.73 161.02 159.80 160.72 17,859 -1.36(-0.84%)
Aug 16, 2021 161.53 162.12 160.83 162.09 18,461 -0.03(-0.02%)
Aug 13, 2021 162.02 162.29 161.89 162.12 10,787 +0.23(+0.14%)
Aug 12, 2021 161.56 161.93 161.21 161.89 10,214 +0.04(+0.02%)
Aug 11, 2021 161.81 161.85 161.51 161.85 10,750 +0.62(+0.39%)
Aug 10, 2021 161.31 161.57 161.14 161.22 9,248 +0.19(+0.12%)
Aug 09, 2021 161.16 161.42 160.78 161.04 9,954 -0.13(-0.08%)
Aug 06, 2021 161.23 161.36 160.91 161.16 8,769 -0.09(-0.06%)
Aug 05, 2021 160.90 161.25 160.90 161.25 5,793 +0.75(+0.47%)
Aug 04, 2021 160.79 161.03 160.50 160.50 7,948 -0.48(-0.30%)
Aug 03, 2021 159.83 160.98 159.43 160.98 12,370 +1.23(+0.77%)
Aug 02, 2021 160.54 160.70 159.69 159.76 15,121 +0.22(+0.14%)
Jul 30, 2021 159.61 159.97 159.45 159.53 14,208 -1.08(-0.67%)
Jul 29, 2021 160.49 160.97 160.49 160.61 8,981 +0.69(+0.43%)
Jul 28, 2021 159.53 160.27 159.15 159.92 6,929 +0.76(+0.48%)
Jul 27, 2021 159.23 159.48 158.13 159.16 18,984 -1.07(-0.67%)
Jul 26, 2021 159.78 160.23 159.78 160.23 15,185 -0.09(-0.05%)
Jul 23, 2021 159.76 160.31 159.54 160.31 8,006 +0.99(+0.62%)
Jul 22, 2021 159.00 159.38 158.89 159.32 11,441 +0.30(+0.19%)
Jul 21, 2021 158.12 159.03 158.12 159.02 8,977 +1.55(+0.99%)
Jul 20, 2021 155.53 157.73 155.44 157.47 12,755 +2.25(+1.45%)
Jul 19, 2021 155.89 155.89 154.69 155.22 27,119 -2.81(-1.78%)
Jul 16, 2021 159.68 159.68 157.69 158.03 85,035 -1.20(-0.75%)
Jul 15, 2021 159.22 159.61 158.70 159.23 14,281 -0.65(-0.41%)
Jul 14, 2021 160.26 160.29 159.59 159.88 6,616 +0.11(+0.07%)
Jul 13, 2021 159.86 160.41 159.59 159.77 7,660 -0.46(-0.29%)
Jul 12, 2021 159.60 160.23 159.60 160.23 9,417 +0.49(+0.30%)
Jul 09, 2021 158.55 159.74 158.55 159.74 7,033 +2.34(+1.49%)
Jul 08, 2021 156.93 157.80 156.79 157.40 8,078 -2.09(-1.31%)
Jul 07, 2021 159.33 159.54 158.95 159.49 7,931 +0.51(+0.32%)
Jul 06, 2021 159.42 159.42 158.02 158.97 15,382 -0.82(-0.51%)
Jul 02, 2021 158.90 159.79 158.90 159.79 12,226 +1.09(+0.69%)
Jul 01, 2021 158.54 158.75 158.34 158.70 7,203 +0.56(+0.36%)
Jun 30, 2021 158.22 158.59 157.96 158.13 34,526 -0.75(-0.47%)
Jun 29, 2021 158.72 158.90 158.63 158.89 11,466 +0.27(+0.17%)
Jun 28, 2021 158.76 158.90 158.34 158.62 16,409 -0.26(-0.16%)
Jun 25, 2021 158.63 158.88 158.34 158.88 8,017 +0.70(+0.44%)
Jun 24, 2021 158.05 158.33 158.01 158.18 6,195 +1.02(+0.65%)
Jun 23, 2021 157.42 157.75 157.14 157.16 7,625 -0.06(-0.04%)
Jun 22, 2021 156.50 157.62 156.24 157.22 18,232 +0.59(+0.38%)
Jun 21, 2021 155.52 156.79 155.48 156.63 11,656 +1.70(+1.10%)
Jun 18, 2021 155.57 155.73 154.92 154.92 14,175 -2.31(-1.47%)
Jun 17, 2021 156.96 157.48 156.48 157.23 13,419 -0.09(-0.06%)
Jun 16, 2021 158.34 158.41 156.63 157.32 12,302 -0.67(-0.42%)
Jun 15, 2021 158.64 158.64 157.94 157.99 19,228 -0.45(-0.28%)
Jun 14, 2021 158.32 158.44 157.98 158.44 12,975 +0.26(+0.17%)
Jun 11, 2021 158.10 158.19 157.81 158.17 6,824 +0.09(+0.06%)
Jun 10, 2021 157.72 158.16 157.56 158.09 7,598 +0.82(+0.52%)
Jun 09, 2021 157.70 157.77 157.21 157.27 16,661 -0.31(-0.19%)
Jun 08, 2021 157.84 157.84 157.41 157.57 10,960 -0.25(-0.16%)
Jun 07, 2021 157.69 157.82 157.33 157.82 21,448 +0.24(+0.15%)
Jun 04, 2021 157.16 157.82 157.16 157.59 27,084 +1.23(+0.79%)
Jun 03, 2021 156.22 156.61 155.88 156.36 10,095 -0.67(-0.43%)
Jun 02, 2021 157.11 157.40 156.83 157.03 12,187 +0.23(+0.14%)
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.