Are Options Traders Bullish on ACWI?
Let daily Option Order Flow show you where stock investors are Bullish and Bearish!!! Receive a FREE daily email of the Market Chameleon Order Flow Sentiment Newsletter.
Market Chameleon
iShares MSCI Acwi ETF

ACWI

74.34

-0.35

-0.5%

Please Login or Register

Login|Register FREE

Please Login or Register

Login|Register FREE

ACWI Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for ACWI stock. Includes Opening, Closing, High, and Low trade prices for the day, as well as the day's volume and closing price change. All prices shown are adjusted for splits. If the stock has options listed, the table also displays 30-day implied volatility and option trading volume for each trading day available.

▲ Close

Premium Feature

Login|Subscribe

Stock Trading Option Trading
Date Open High Low Close Change % Chg Volume Day
VWAP
IV30 % Chg Volume % Call % Put
24-Sep-2018 74.49 74.55 74.28 74.34 -0.35 -0.5% 931,797 74.38 9.5 +7.2% 160 0.0% 100.0%
21-Sep-2018 74.80 74.89 74.67 74.69 +0.04 +0.1% 1,295,772 74.79 8.9 +3.0% 1,017 1.7% 98.3%
20-Sep-2018 74.44 74.78 74.39 74.65 +0.70 +0.9% 1,827,312 74.62 8.6 -6.0% 292 17.5% 82.5%
19-Sep-2018 73.80 74.07 73.80 73.95 +0.19 +0.3% 1,594,502 73.95 9.1 -1.4% 20 100.0% 0.0%
18-Sep-2018 73.49 73.88 73.46 73.76 +0.52 +0.7% 2,069,877 73.75 9.3 -7.9% 66 95.5% 4.5%
17-Sep-2018 73.50 73.56 73.19 73.24 -0.24 -0.3% 1,795,958 73.41 10.1 +12.7% 12 100.0% 0.0%
14-Sep-2018 73.51 73.66 73.28 73.48 +0.06 +0.1% 3,032,394 73.52 8.9 -2.9% 10 0.0% 100.0%
13-Sep-2018 73.42 73.57 73.24 73.42 +0.50 +0.7% 2,042,791 73.43 9.2 -4.9% 11 90.9% 9.1%
12-Sep-2018 72.76 73.09 72.60 72.92 +0.14 +0.2% 1,767,294 72.88 9.7 -0.8% 1 0.0% 100.0%
11-Sep-2018 72.30 72.81 72.18 72.78 +0.22 +0.3% 1,518,568 72.64 9.7 -5.2% 54,162 49.9% 50.1%
10-Sep-2018 72.78 72.84 72.54 72.56 +0.12 +0.2% 1,797,810 72.63 10.3 -9.8% 34 35.3% 64.7%
7-Sep-2018 72.39 72.72 72.26 72.44 -0.30 -0.4% 1,790,913 72.47 11.4 +3.2% 113 55.8% 44.2%
6-Sep-2018 72.97 73.08 72.45 72.74 -0.26 -0.4% 1,799,904 72.73 11.1 +0.7% 25 92.0% 8.0%
5-Sep-2018 73.09 73.15 72.71 73.00 -0.40 -0.5% 1,388,958 72.91 11.0 +2.3% 30 10.0% 90.0%
4-Sep-2018 73.40 73.47 73.12 73.40 -0.41 -0.6% 2,286,914 73.28 10.7 +7.9% 38 10.5% 89.5%
31-Aug-2018 73.81 74.09 73.57 73.81 -0.23 -0.3% 2,993,515 73.85 9.9 -1.7% 18 72.2% 27.8%
30-Aug-2018 74.24 74.32 73.87 74.04 -0.64 -0.9% 1,809,397 74.12 10.1 +16.5% 24 79.2% 20.8%
29-Aug-2018 74.25 74.70 74.19 74.68 +0.44 +0.6% 1,853,242 74.51 8.7 +0.8% 14 57.1% 42.9%
28-Aug-2018 74.43 74.44 74.17 74.24 +0.04 +0.1% 4,793,395 74.27 8.6 -3.5% 21 100.0% 0.0%
27-Aug-2018 73.90 74.29 73.89 74.20 +0.71 +1.0% 3,820,363 74.15 8.9 -1.4% 46 100.0% 0.0%
24-Aug-2018 73.22 73.56 73.22 73.49 +0.56 +0.8% 1,384,882 73.42 9.0 -5.7% 4 100.0% 0.0%
23-Aug-2018 73.16 73.32 72.89 72.93 -0.35 -0.5% 2,118,246 73.03 9.6 +7.9% 12 83.3% 16.7%
22-Aug-2018 73.23 73.43 73.18 73.28 +0.11 +0.2% 1,492,789 73.34 8.9 -4.8% 5 0.0% 100.0%
21-Aug-2018 73.11 73.40 73.11 73.17 +0.34 +0.5% 1,486,531 73.26 9.3 -1.4% 12 8.3% 91.7%
20-Aug-2018 72.74 72.89 72.68 72.83 +0.27 +0.4% 1,200,101 72.80 9.5 -3.6% 13 76.9% 23.1%
17-Aug-2018 72.18 72.74 72.06 72.56 +0.33 +0.5% 1,409,884 72.36 9.8 -8.3% 16 0.0% 100.0%
16-Aug-2018 72.13 72.51 72.12 72.23 +0.54 +0.8% 1,599,376 72.29 10.7 -10.1% 6 16.7% 83.3%
15-Aug-2018 71.84 71.85 71.22 71.69 -0.86 -1.2% 2,889,314 71.54 11.9 +18.3% 46 23.9% 76.1%
14-Aug-2018 72.45 72.64 72.27 72.55 +0.33 +0.5% 1,365,449 72.50 10.1 -15.7% 27 48.1% 51.9%
13-Aug-2018 72.52 72.71 72.12 72.22 -0.43 -0.6% 1,455,324 72.36 11.9 +10.0% 10 90.0% 10.0%
10-Aug-2018 72.72 72.82 72.44 72.65 -0.87 -1.2% 2,170,775 72.64 10.9 +30.8% 13 38.5% 61.5%
9-Aug-2018 73.74 73.83 73.51 73.52 -0.19 -0.3% 657,079 73.67 8.3 +5.0% 40 100.0% 0.0%
8-Aug-2018 73.68 73.80 73.53 73.71 +0.01 0.0% 1,906,801 73.72 7.9 -1.1% 10 100.0% 0.0%
7-Aug-2018 73.80 73.90 73.67 73.70 +0.34 +0.5% 1,652,902 73.78 8.0 -3.7% 4 100.0% 0.0%
6-Aug-2018 73.13 73.46 73.06 73.36 -0.01 0.0% 1,035,977 73.29 8.3 +0.5% 28 10.7% 89.3%
3-Aug-2018 73.10 73.39 73.04 73.37 +0.27 +0.4% 912,683 73.25 8.3 -8.0% 1 100.0% 0.0%
2-Aug-2018 72.51 73.14 72.44 73.10 -0.04 -0.1% 2,475,512 72.80 9.0 +2.9% 18 72.2% 27.8%
1-Aug-2018 73.27 73.41 72.97 73.14 -0.16 -0.2% 2,460,788 73.21 8.7 +1.5% 0 0.0% 0.0%
31-Jul-2018 73.35 73.52 73.16 73.30 +0.19 +0.3% 1,961,391 73.33 8.6 -4.9% 44 68.2% 31.8%
30-Jul-2018 73.50 73.50 73.00 73.11 -0.24 -0.3% 1,703,725 73.20 9.0 +3.8% 12 58.3% 41.7%
27-Jul-2018 73.75 73.80 73.13 73.35 -0.22 -0.3% 2,899,528 73.49 8.7 +6.8% 14 50.0% 50.0%
26-Jul-2018 73.51 73.75 73.51 73.57 -0.31 -0.4% 977,318 73.62 8.1 -2.1% 59 59.3% 40.7%
25-Jul-2018 73.29 73.94 73.11 73.88 +0.72 +1.0% 2,246,796 73.54 8.3 -5.1% 42 4.8% 95.2%
24-Jul-2018 73.25 73.48 72.99 73.16 +0.37 +0.5% 2,234,773 73.21 8.8 -0.1% 227 0.0% 100.0%
23-Jul-2018 72.66 72.82 72.55 72.79 0.00 0.0% 1,973,302 72.72 8.8 -4.7% 1 100.0% 0.0%
20-Jul-2018 72.65 72.90 72.61 72.79 +0.25 +0.3% 1,718,854 72.80 9.2 +4.5% 459 1.1% 98.9%
19-Jul-2018 72.49 72.74 72.36 72.54 -0.34 -0.5% 2,698,707 72.54 8.8 +0.5% 35 22.9% 77.1%
18-Jul-2018 72.77 72.92 72.62 72.88 +0.04 +0.1% 1,080,526 72.82 8.8 +4.9% 5 100.0% 0.0%
17-Jul-2018 72.32 72.89 72.31 72.84 +0.28 +0.4% 1,153,475 72.70 8.3 -10.2% 2 0.0% 100.0%
16-Jul-2018 72.65 72.66 72.43 72.56 -0.10 -0.1% 776,287 72.54 9.3 +3.6% 13 61.5% 38.5%
13-Jul-2018 72.51 72.68 72.36 72.66 +0.11 +0.2% 1,245,546 72.58 9.0 -6.2% 22 0.0% 100.0%
12-Jul-2018 72.32 72.56 72.14 72.55 +0.68 +0.9% 1,555,869 72.44 9.6 -10.1% 2 0.0% 100.0%
11-Jul-2018 72.06 72.32 71.74 71.87 -0.86 -1.2% 2,244,404 72.00 10.6 +19.5% 53 0.0% 100.0%
10-Jul-2018 72.60 72.77 72.54 72.73 +0.15 +0.2% 1,960,968 72.68 8.9 -4.1% 42 57.1% 42.9%
9-Jul-2018 72.32 72.63 72.28 72.58 +0.70 +1.0% 2,888,780 72.49 9.3 -11.2% 55 70.9% 29.1%
6-Jul-2018 71.43 72.00 71.36 71.88 +0.52 +0.7% 6,346,086 71.61 10.4 -12.5% 11,561 49.6% 50.4%
5-Jul-2018 71.28 71.38 70.97 71.36 +0.51 +0.7% 2,242,286 71.24 11.9 -8.1% 1 100.0% 0.0%
3-Jul-2018 71.33 71.33 70.78 70.85 -0.06 -0.1% 1,373,608 71.15 13.0 +6.2% 1 100.0% 0.0%
2-Jul-2018 70.34 70.94 70.34 70.91 -0.21 -0.3% 3,574,165 70.65 12.2 -5.2% 16 62.5% 37.5%
29-Jun-2018 71.28 71.58 71.12 71.12 +0.34 +0.5% 1,957,825 71.35 12.9 +3.0% 2 0.0% 100.0%
28-Jun-2018 70.45 70.93 70.21 70.78 +0.37 +0.5% 2,791,243 70.53 12.5 -6.6% 21 4.8% 95.2%
27-Jun-2018 71.21 71.51 70.39 70.41 -0.69 -1.0% 2,886,952 70.89 13.4 +16.0% 5 80.0% 20.0%
26-Jun-2018 71.23 71.34 70.89 71.10 +0.10 +0.1% 1,539,205 71.16 11.6 -7.8% 1 100.0% 0.0%
25-Jun-2018 71.64 71.64 70.66 71.00 -1.02 -1.4% 4,242,385 71.01 12.6 -13.9% 16 31.3% 68.8%
22-Jun-2018 72.22 72.29 71.94 72.02 +0.38 +0.5% 1,135,417 72.15 14.6 +30.9% 77 62.3% 37.7%
21-Jun-2018 72.01 72.03 71.51 71.64 -0.54 -0.7% 2,327,673 71.73 11.1 +23.1% 33 9.1% 90.9%
20-Jun-2018 72.27 72.36 72.05 72.18 +0.17 +0.2% 1,678,615 72.18 9.0 -15.8% 46 69.6% 30.4%
19-Jun-2018 71.63 72.05 71.49 72.01 -0.50 -0.7% 3,575,908 71.79 10.7 +28.2% 56 3.6% 96.4%
18-Jun-2018 73.04 73.33 72.89 73.31 -1.12 -1.5% 3,442,702 73.19 8.4 -0.6% 139 95.7% 4.3%
15-Jun-2018 73.56 73.70 73.28 73.63 -0.29 -0.4% 1,418,155 73.50 8.4 -1.9% 3 66.7% 33.3%
14-Jun-2018 74.04 74.15 73.82 73.92 -0.02 0.0% 2,136,947 74.02 8.6 -6.6% 36 58.3% 41.7%
13-Jun-2018 74.11 74.25 73.76 73.94 -0.15 -0.2% 2,879,656 74.05 9.2 +5.6% 0 0.0% 0.0%
12-Jun-2018 74.14 74.25 73.92 74.09 -0.10 -0.1% 1,069,266 74.09 8.7 -9.3% 31 100.0% 0.0%
11-Jun-2018 74.08 74.35 74.05 74.19 +0.24 +0.3% 1,544,859 74.23 9.6 +8.8% 382 100.0% 0.0%
8-Jun-2018 73.65 74.01 73.56 73.95 +0.15 +0.2% 1,019,106 73.82 8.8 +0.1% 129 80.6% 19.4%
7-Jun-2018 74.19 74.21 73.60 73.80 -0.33 -0.4% 1,508,708 73.91 8.8 +2.5% 261 98.5% 1.5%
6-Jun-2018 73.68 74.13 73.52 74.13 +0.70 +1.0% 3,887,340 73.84 8.6 -4.1% 15,118 50.2% 49.8%
5-Jun-2018 73.47 73.53 73.20 73.43 -0.08 -0.1% 3,769,853 73.45 9.0 +1.7% 10,041 0.2% 99.8%
4-Jun-2018 73.43 73.59 73.35 73.51 +0.43 +0.6% 2,303,549 73.47 8.8 -9.8% 38 21.1% 78.9%
1-Jun-2018 72.82 73.10 72.73 73.08 +0.75 +1.0% 2,917,188 72.98 9.8 -17.7% 1 100.0% 0.0%
31-May-2018 72.57 72.61 72.17 72.33 -0.41 -0.6% 2,328,138 72.42 11.9 +11.7% 12 83.3% 16.7%
30-May-2018 72.18 72.79 72.11 72.74 +0.94 +1.3% 2,082,808 72.51 10.6 -23.5% 13 0.0% 100.0%
29-May-2018 72.26 72.38 71.47 71.80 -1.11 -1.5% 2,512,550 71.87 13.9 +31.4% 225 0.0% 100.0%
25-May-2018 72.90 73.04 72.79 72.91 -0.21 -0.3% 1,009,072 72.93 10.6 +8.8% 221 26.7% 73.3%
24-May-2018 73.18 73.29 72.64 73.12 -0.27 -0.4% 1,613,522 73.02 9.7 +0.6% 0 0.0% 0.0%
23-May-2018 72.94 73.39 72.83 73.39 -0.15 -0.2% 1,499,401 73.11 9.7 +7.8% 21 28.6% 71.4%
22-May-2018 73.77 73.91 73.46 73.54 -0.08 -0.1% 1,004,606 73.71 9.0 +0.5% 27 0.0% 100.0%
21-May-2018 73.53 73.73 73.47 73.62 +0.47 +0.6% 1,113,464 73.62 8.9 -4.8% 18 55.6% 44.4%
18-May-2018 73.22 73.27 73.05 73.15 -0.25 -0.3% 1,103,868 73.19 9.4 +3.5% 3 100.0% 0.0%
17-May-2018 73.35 73.64 73.20 73.40 -0.09 -0.1% 834,224 73.42 9.1 -0.9% 7 28.6% 71.4%
16-May-2018 73.27 73.60 73.24 73.49 +0.33 +0.5% 800,077 73.43 9.1 -14.2% 7 28.6% 71.4%
15-May-2018 73.27 73.31 72.93 73.16 -0.64 -0.9% 1,918,906 73.12 10.7 +21.2% 12 0.0% 100.0%
14-May-2018 73.88 74.10 73.71 73.80 +0.11 +0.1% 1,010,376 73.91 8.8 -3.0% 9 77.8% 22.2%
11-May-2018 73.67 73.82 73.51 73.69 +0.16 +0.2% 1,153,389 73.68 9.1 -1.1% 43 9.3% 90.7%
10-May-2018 73.08 73.60 73.08 73.53 +0.74 +1.0% 1,432,281 73.43 9.2 -3.7% 92 96.7% 3.3%
9-May-2018 72.46 72.89 72.38 72.79 +0.42 +0.6% 1,380,171 72.68 9.5 -7.1% 195 51.8% 48.2%
8-May-2018 72.22 72.39 72.01 72.37 +0.03 0.0% 1,379,303 72.20 10.2 +3.1% 6 16.7% 83.3%
7-May-2018 72.27 72.55 72.16 72.34 +0.12 +0.2% 1,525,708 72.42 9.9 -6.0% 29 13.8% 86.2%
4-May-2018 71.18 72.41 71.15 72.22 +0.60 +0.8% 1,295,372 71.90 10.6 -5.0% 149 2.0% 98.0%
3-May-2018 71.44 71.79 70.74 71.62 +0.01 0.0% 3,695,429 71.42 11.1 -5.3% 24 16.7% 83.3%
2-May-2018 72.08 72.22 71.52 71.61 -0.30 -0.4% 1,076,501 71.84 11.8 +6.7% 44 50.0% 50.0%
1-May-2018 71.89 71.94 71.36 71.91 -0.08 -0.1% 2,009,484 71.66 11.0 +1.9% 195 8.2% 91.8%
30-Apr-2018 72.52 72.66 71.97 71.99 -0.42 -0.6% 2,476,488 72.22 10.8 +1.4% 65 9.2% 90.8%
27-Apr-2018 72.45 72.51 72.12 72.41 +0.15 +0.2% 715,680 72.37 10.7 -1.8% 15 0.0% 100.0%
26-Apr-2018 71.98 72.45 71.89 72.26 +0.58 +0.8% 2,000,195 72.15 10.8 -14.6% 95 72.6% 27.4%
25-Apr-2018 71.56 71.78 71.10 71.68 +0.01 0.0% 1,268,486 71.46 12.7 +0.5% 143 69.9% 30.1%
24-Apr-2018 72.61 72.69 71.34 71.67 -0.69 -1.0% 2,147,277 72.08 12.6 +12.3% 124 4.8% 95.2%
23-Apr-2018 72.47 72.62 72.10 72.36 -0.10 -0.1% 1,485,703 72.41 11.3 +3.7% 6,255 100.0% 0.0%
20-Apr-2018 72.91 72.91 72.25 72.46 -0.57 -0.8% 1,393,139 72.48 10.9 +1.7% 25 72.0% 28.0%
19-Apr-2018 73.24 73.30 72.75 73.03 -0.31 -0.4% 2,655,759 73.02 10.7 +6.9% 86 16.3% 83.7%
18-Apr-2018 73.37 73.53 73.19 73.34 +0.24 +0.3% 1,449,360 73.42 10.0 -2.1% 55 20.0% 80.0%
17-Apr-2018 72.83 73.30 72.77 73.10 +0.53 +0.7% 865,592 73.09 10.2 -6.2% 105 80.0% 20.0%
16-Apr-2018 72.46 72.70 72.32 72.57 +0.35 +0.5% 1,998,631 72.52 10.9 -9.8% 41 65.9% 34.1%
13-Apr-2018 72.66 72.73 71.98 72.22 -0.16 -0.2% 1,387,283 72.35 12.1 -4.1% 90 50.0% 50.0%
12-Apr-2018 72.25 72.61 72.19 72.38 +0.40 +0.6% 903,038 72.42 12.6 -11.5% 241 18.3% 81.7%
11-Apr-2018 71.91 72.42 71.91 71.98 -0.32 -0.4% 1,176,730 72.13 14.2 0.0% 12 16.7% 83.3%
10-Apr-2018 72.04 72.46 71.82 72.30 +1.11 +1.6% 2,217,920 72.18 14.2 -6.5% 193 23.8% 76.2%
9-Apr-2018 71.38 72.01 71.15 71.19 +0.37 +0.5% 1,103,185 71.62 15.2 -4.7% 34 50.0% 50.0%
6-Apr-2018 71.61 71.95 70.44 70.82 -1.20 -1.7% 2,828,975 71.00 16.0 +14.8% 203 87.7% 12.3%
5-Apr-2018 71.79 72.23 71.74 72.02 +0.51 +0.7% 1,837,968 72.03 13.9 -9.9% 91 22.0% 78.0%
4-Apr-2018 69.92 71.60 69.83 71.51 +0.50 +0.7% 2,327,402 70.78 15.4 -3.4% 69 2.9% 97.1%
3-Apr-2018 70.74 71.08 70.22 71.01 +0.75 +1.1% 4,289,448 70.65 16.0 -9.7% 2,470 97.9% 2.1%
2-Apr-2018 71.39 71.53 69.67 70.26 -1.44 -2.0% 3,336,469 70.30 17.7 +16.7% 282 4.6% 95.4%
29-Mar-2018 71.09 72.01 70.97 71.70 +0.95 +1.3% 3,126,753 71.52 15.1 -9.6% 16,720 0.6% 99.4%
28-Mar-2018 70.89 71.33 70.42 70.75 +0.05 +0.1% 3,097,349 70.89 16.8 -0.4% 30 73.3% 26.7%
27-Mar-2018 72.02 72.14 70.40 70.70 -1.03 -1.4% 2,931,124 71.44 16.8 +15.0% 161 34.2% 65.8%
26-Mar-2018 71.18 71.81 70.49 71.73 +1.64 +2.3% 3,064,173 71.21 14.6 -22.7% 78 16.7% 83.3%
23-Mar-2018 71.42 71.61 70.05 70.09 -1.22 -1.7% 1,654,811 70.94 18.9 +14.7% 95 1.1% 98.9%
22-Mar-2018 72.28 72.45 71.27 71.31 -1.73 -2.4% 3,784,476 71.92 16.5 +32.4% 103 28.2% 71.8%
21-Mar-2018 72.97 73.56 72.87 73.04 +0.07 +0.1% 1,674,128 73.15 12.4 -0.6% 256 27.7% 72.3%
20-Mar-2018 72.94 73.14 72.84 72.97 +0.10 +0.1% 1,032,547 72.99 12.5 -1.0% 30 100.0% 0.0%
19-Mar-2018 73.41 73.41 72.39 72.87 -0.78 -1.1% 2,320,623 72.86 12.6 +18.0% 285 8.1% 91.9%
16-Mar-2018 73.69 73.90 73.63 73.65 -0.03 0.0% 1,073,911 73.77 10.7 -5.9% 153 67.3% 32.7%
15-Mar-2018 73.86 74.07 73.54 73.68 -0.03 0.0% 3,228,790 73.78 11.4 -3.2% 8 100.0% 0.0%
14-Mar-2018 74.33 74.33 73.57 73.71 -0.15 -0.2% 1,010,470 73.77 11.8 -1.9% 1 100.0% 0.0%
13-Mar-2018 74.66 74.76 73.69 73.86 -0.50 -0.7% 1,172,747 74.15 12.0 +8.6% 1 0.0% 100.0%
12-Mar-2018 74.40 74.60 74.20 74.36 +0.03 0.0% 2,316,511 74.42 11.0 +3.9% 238 97.5% 2.5%
9-Mar-2018 73.68 74.34 73.60 74.33 +0.95 +1.3% 799,341 74.08 10.6 -15.2% 101 86.1% 13.9%
8-Mar-2018 73.32 73.40 72.99 73.38 +0.27 +0.4% 1,305,757 73.22 12.5 -3.5% 14 64.3% 35.7%
7-Mar-2018 72.65 73.17 72.48 73.11 -0.05 -0.1% 1,446,026 72.83 13.0 -1.0% 5,006 99.9% 0.1%
6-Mar-2018 73.26 73.30 72.79 73.16 +0.38 +0.5% 1,507,941 73.10 13.1 -1.3% 285 53.0% 47.0%
5-Mar-2018 71.80 72.91 71.71 72.78 +0.57 +0.8% 1,765,554 72.53 13.3 -17.2% 164 7.3% 92.7%
2-Mar-2018 71.41 72.32 71.16 72.21 +0.33 +0.5% 2,206,602 71.70 16.1 -5.1% 232 7.8% 92.2%
1-Mar-2018 72.71 73.08 71.40 71.88 -0.91 -1.3% 6,922,724 72.00 16.9 +17.2% 65 7.7% 92.3%
28-Feb-2018 73.90 73.92 72.79 72.79 -0.85 -1.2% 1,634,122 73.42 14.4 +8.4% 36 25.0% 75.0%
27-Feb-2018 74.49 74.69 73.64 73.64 -1.14 -1.5% 1,935,766 74.17 13.3 +18.4% 189 0.0% 100.0%
26-Feb-2018 74.31 74.79 74.09 74.78 +0.79 +1.1% 1,966,179 74.50 11.3 -2.8% 21 4.8% 95.2%
23-Feb-2018 73.52 74.01 73.37 73.99 +0.91 +1.2% 7,203,959 73.69 11.6 -15.5% 21 0.0% 100.0%
22-Feb-2018 73.16 73.69 72.95 73.08 +0.15 +0.2% 1,917,510 73.33 13.7 -1.6% 7 14.3% 85.7%
21-Feb-2018 73.44 74.12 72.92 72.93 -0.32 -0.4% 1,340,936 73.57 13.9 -1.5% 38 7.9% 92.1%
20-Feb-2018 73.29 73.75 73.01 73.25 -0.62 -0.8% 1,669,719 73.40 14.1 +5.7% 108 0.0% 100.0%
16-Feb-2018 73.58 74.36 73.58 73.87 +0.08 +0.1% 2,834,151 74.10 13.4 -2.5% 161 72.7% 27.3%
15-Feb-2018 73.50 73.79 72.81 73.79 +0.82 +1.1% 3,154,052 73.41 13.7 -0.2% 142 93.0% 7.0%
14-Feb-2018 71.30 73.00 71.30 72.97 +1.22 +1.7% 2,926,287 72.35 13.8 -16.3% 222 18.5% 81.5%
13-Feb-2018 71.36 71.87 71.21 71.75 +0.13 +0.2% 1,918,013 71.59 16.4 -1.8% 62 51.6% 48.4%
12-Feb-2018 71.17 71.99 70.81 71.62 +0.98 +1.4% 3,611,216 71.53 16.7 -24.5% 209 21.5% 78.5%
9-Feb-2018 70.48 71.06 68.52 70.64 +0.81 +1.2% 8,534,551 69.86 22.2 -9.6% 183 10.4% 89.6%
8-Feb-2018 72.36 72.36 69.83 69.83 -2.37 -3.3% 6,235,358 70.97 24.5 +53.6% 571 10.9% 89.1%
7-Feb-2018 72.48 73.36 72.20 72.20 -0.85 -1.2% 7,565,078 72.88 16.0 -3.6% 228 33.8% 66.2%
6-Feb-2018 70.91 73.15 70.55 73.05 +1.52 +2.1% 12,874,741 72.18 16.6 +21.6% 998 40.8% 59.2%
5-Feb-2018 73.78 74.38 71.35 71.53 -2.96 -4.0% 11,026,075 73.18 13.6 +1.5% 24,131 0.3% 99.7%
2-Feb-2018 75.50 75.59 74.46 74.49 -1.66 -2.2% 7,605,709 74.95 13.4 +23.3% 91 86.8% 13.2%
1-Feb-2018 75.96 76.41 75.91 76.15 -0.05 -0.1% 3,227,604 76.16 10.9 +1.2% 40 0.0% 100.0%
31-Jan-2018 76.47 76.56 75.91 76.20 +0.08 +0.1% 2,062,082 76.24 10.8 -6.1% 12 0.0% 100.0%
30-Jan-2018 76.42 76.51 76.01 76.12 -0.75 -1.0% 2,366,720 76.23 11.5 +10.6% 945 15.4% 84.6%
29-Jan-2018 77.12 77.20 76.82 76.87 -0.67 -0.9% 1,684,467 77.03 10.4 +13.1% 118 66.1% 33.9%
26-Jan-2018 77.05 77.54 76.95 77.54 +0.83 +1.1% 1,264,313 77.18 9.2 +0.6% 261 80.8% 19.2%
25-Jan-2018 77.03 77.07 76.55 76.71 -0.07 -0.1% 2,584,785 76.90 9.1 +0.2% 417 91.6% 8.4%
24-Jan-2018 77.00 77.13 76.45 76.78 +0.07 +0.1% 1,696,008 76.84 9.1 +13.8% 88 58.0% 42.0%
23-Jan-2018 76.50 76.72 76.41 76.71 +0.24 +0.3% 1,329,168 76.60 8.0 -1.6% 161 93.2% 6.8%
22-Jan-2018 75.92 76.47 75.92 76.47 +0.55 +0.7% 1,120,886 76.22 8.1 -1.8% 76 98.7% 1.3%
19-Jan-2018 75.80 75.94 75.63 75.92 +0.36 +0.5% 1,318,794 75.79 8.3 -0.4% 338 98.8% 1.2%
18-Jan-2018 75.63 75.72 75.43 75.56 -0.10 -0.1% 4,191,903 75.56 8.3 -2.1% 216 100.0% 0.0%
17-Jan-2018 75.34 75.81 75.15 75.66 +0.59 +0.8% 2,515,966 75.57 8.5 +2.6% 341 90.9% 9.1%
16-Jan-2018 75.63 75.72 74.91 75.07 -0.13 -0.2% 2,940,959 75.28 8.2 +10.8% 81 86.4% 13.6%
12-Jan-2018 74.78 75.25 74.76 75.20 +0.57 +0.8% 1,381,953 75.07 7.4 +7.3% 286 75.5% 24.5%
11-Jan-2018 74.27 74.64 74.27 74.63 +0.51 +0.7% 1,258,774 74.48 6.9 +0.6% 130 96.2% 3.8%
10-Jan-2018 74.13 74.25 73.98 74.12 -0.17 -0.2% 1,193,322 74.15 6.9 -1.2% 133 99.2% 0.8%
9-Jan-2018 74.32 74.44 74.15 74.29 +0.09 +0.1% 1,268,218 74.32 7.0 +1.8% 729 85.2% 14.8%
8-Jan-2018 74.12 74.25 74.03 74.20 +0.07 +0.1% 1,507,846 74.17 6.9 -0.4% 106 91.5% 8.5%
5-Jan-2018 73.93 74.18 73.79 74.13 +0.48 +0.7% 1,595,362 73.99 6.9 -6.1% 45 40.0% 60.0%
4-Jan-2018 73.57 73.79 73.54 73.65 +0.51 +0.7% 2,044,202 73.67 7.3 +7.8% 178 99.4% 0.6%
3-Jan-2018 72.86 73.21 72.85 73.14 +0.37 +0.5% 3,217,386 73.10 6.8 -2.9% 79 84.8% 15.2%
2-Jan-2018 72.51 72.77 72.33 72.77 +0.68 +0.9% 2,086,655 72.61 7.0 -12.3% 5,627 0.5% 99.5%
29-Dec-2017 72.39 72.44 72.05 72.09 -0.07 -0.1% 1,104,417 72.22 8.0 +11.3% 83 14.5% 85.5%
28-Dec-2017 72.30 72.30 72.10 72.16 +0.16 +0.2% 1,402,669 72.16 7.2 -2.9% 16 25.0% 75.0%
27-Dec-2017 72.04 72.10 71.92 72.00 +0.08 +0.1% 3,342,086 71.97 7.4 -1.4% 16,941 0.0% 100.0%
26-Dec-2017 72.01 72.01 71.82 71.92 -0.08 -0.1% 4,644,217 71.90 7.5 +1.7% 18 100.0% 0.0%
22-Dec-2017 71.97 72.02 71.84 72.00 +0.08 +0.1% 1,107,502 71.93 7.4 0.0% 16 100.0% 0.0%
21-Dec-2017 71.83 72.10 71.80 71.92 +0.24 +0.3% 2,240,231 71.99 7.4 +2.4% 20,106 50.1% 49.9%
20-Dec-2017 71.98 71.98 71.60 71.68 -0.05 -0.1% 2,557,568 71.72 7.2 -3.9% 20 0.0% 100.0%
19-Dec-2017 72.03 72.03 71.69 71.73 -0.23 -0.3% 1,458,255 71.80 7.5 +8.3% 22 50.0% 50.0%
18-Dec-2017 72.54 72.76 72.54 72.63 -0.01 0.0% 2,077,641 72.67 6.9 +12.0% 3,142 98.1% 1.9%
15-Dec-2017 71.88 72.12 71.79 71.97 +0.29 +0.4% 1,700,748 72.00 6.2 -8.3% 3 100.0% 0.0%
14-Dec-2017 72.07 72.10 71.67 71.68 -0.37 -0.5% 2,458,367 71.88 6.7 -2.7% 142 92.3% 7.7%
13-Dec-2017 72.04 72.22 71.99 72.05 +0.17 +0.2% 1,855,730 72.07 6.9 +5.5% 182 98.9% 1.1%
12-Dec-2017 71.79 71.97 71.75 71.88 0.00 0.0% 1,730,996 71.89 6.6 +5.9% 1 100.0% 0.0%
11-Dec-2017 71.66 71.89 71.66 71.88 +0.27 +0.4% 5,803,343 71.82 6.2 -5.7% 15 80.0% 20.0%
8-Dec-2017 71.58 71.62 71.41 71.61 +0.41 +0.6% 1,167,740 71.56 6.6 -11.9% 40 62.5% 37.5%
7-Dec-2017 70.94 71.31 70.91 71.20 +0.19 +0.3% 1,864,701 71.16 7.5 -6.9% 25 28.0% 72.0%
6-Dec-2017 71.01 71.12 70.90 71.01 -0.14 -0.2% 1,169,707 71.02 8.0 +2.4% 10 70.0% 30.0%
5-Dec-2017 71.43 71.58 71.11 71.15 -0.21 -0.3% 2,596,610 71.36 7.8 +0.8% 4 50.0% 50.0%
4-Dec-2017 71.88 72.03 71.36 71.36 -0.18 -0.3% 2,408,823 71.62 7.8 -7.9% 56 78.6% 21.4%
1-Dec-2017 71.61 71.66 70.79 71.54 -0.18 -0.3% 6,765,063 71.43 8.4 +10.6% 234 12.8% 87.2%
30-Nov-2017 71.67 71.89 71.54 71.72 +0.34 +0.5% 7,719,233 71.71 7.6 +1.7% 338 82.8% 17.2%
29-Nov-2017 71.66 71.71 71.26 71.38 -0.27 -0.4% 1,623,774 71.44 7.5 +7.3% 30 53.3% 46.7%
28-Nov-2017 71.32 71.66 71.21 71.65 +0.56 +0.8% 1,015,946 71.46 7.0 +1.1% 255 17.6% 82.4%
27-Nov-2017 71.31 71.33 71.07 71.09 -0.26 -0.4% 1,098,111 71.18 6.9 +8.9% 33 27.3% 72.7%
24-Nov-2017 71.35 71.42 71.33 71.35 +0.20 +0.3% 700,580 71.38 6.3 -3.1% 1 100.0% 0.0%
22-Nov-2017 71.15 71.24 71.01 71.15 +0.09 +0.1% 1,325,808 71.13 6.5 +0.4% 73 8.2% 91.8%
21-Nov-2017 70.89 71.10 70.88 71.06 +0.54 +0.8% 872,280 71.04 6.5 -8.8% 2 50.0% 50.0%
20-Nov-2017 70.48 70.58 70.40 70.52 +0.14 +0.2% 889,388 70.50 7.2 -4.4% 512 99.6% 0.4%
17-Nov-2017 70.33 70.47 70.31 70.38 -0.11 -0.2% 591,143 70.40 7.5 -3.2% 10 90.0% 10.0%
16-Nov-2017 70.21 70.59 70.19 70.49 +0.70 +1.0% 998,574 70.43 7.7 -13.4% 0 0.0% 0.0%
15-Nov-2017 69.70 69.94 69.53 69.79 -0.35 -0.5% 1,198,398 69.77 8.9 +10.1% 18 77.8% 22.2%
14-Nov-2017 70.14 70.18 69.90 70.14 -0.14 -0.2% 1,108,104 70.10 8.1 +4.7% 20 40.0% 60.0%
13-Nov-2017 70.02 70.35 69.96 70.28 -0.10 -0.1% 789,814 70.18 7.7 +0.3% 69 21.7% 78.3%
10-Nov-2017 70.37 70.43 70.26 70.38 -0.12 -0.2% 551,290 70.35 7.7 +3.1% 24 100.0% 0.0%
9-Nov-2017 70.39 70.53 70.05 70.50 -0.34 -0.5% 1,439,858 70.36 7.5 +10.9% 60 10.0% 90.0%
8-Nov-2017 70.71 70.87 70.61 70.84 +0.14 +0.2% 536,922 70.73 6.7 +3.9% 4 0.0% 100.0%
7-Nov-2017 70.73 70.85 70.49 70.70 -0.09 -0.1% 1,731,062 70.67 6.5 +1.6% 96 38.5% 61.5%
6-Nov-2017 70.57 70.82 70.54 70.79 +0.20 +0.3% 764,087 70.70 6.4 -5.0% 12 25.0% 75.0%
3-Nov-2017 70.48 70.62 70.33 70.59 +0.07 +0.1% 1,157,605 70.53 6.7 -6.5% 31,385 0.0% 100.0%
2-Nov-2017 70.41 70.56 70.24 70.52 +0.10 +0.1% 1,420,131 70.44 7.2 -4.6% 12 100.0% 0.0%
1-Nov-2017 70.63 70.71 70.39 70.42 +0.12 +0.2% 1,493,182 70.52 7.5 +4.5% 43 100.0% 0.0%
31-Oct-2017 70.21 70.36 70.15 70.30 +0.22 +0.3% 1,247,380 70.27 7.2 -1.5% 24 54.2% 45.8%
30-Oct-2017 70.06 70.21 70.00 70.08 -0.11 -0.2% 771,110 70.09 7.3 -2.7% 39 0.0% 100.0%
27-Oct-2017 69.93 70.22 69.78 70.19 +0.44 +0.6% 960,147 70.05 7.5 -3.0% 94 26.6% 73.4%
26-Oct-2017 69.87 69.97 69.75 69.75 -0.02 0.0% 1,039,296 69.88 7.8 -2.5% 3,695 0.3% 99.7%
25-Oct-2017 70.04 70.07 69.43 69.77 -0.25 -0.4% 919,976 69.76 8.0 +11.0% 92 78.3% 21.7%
24-Oct-2017 70.02 70.13 69.96 70.02 +0.04 +0.1% 677,417 70.05 7.2 +1.5% 47 44.7% 55.3%
23-Oct-2017 70.25 70.27 69.91 69.98 -0.34 -0.5% 876,104 70.10 7.1 +10.1% 71 54.9% 45.1%
20-Oct-2017 70.19 70.32 70.07 70.32 +0.27 +0.4% 1,314,811 70.16 6.4 -5.6% 98 63.3% 36.7%
19-Oct-2017 69.82 70.05 69.69 70.05 -0.06 -0.1% 1,260,297 69.85 6.8 +2.9% 55 100.0% 0.0%
18-Oct-2017 70.14 70.17 70.01 70.11 +0.11 +0.2% 2,027,387 70.10 6.6 +1.2% 91 86.8% 13.2%
17-Oct-2017 69.97 70.01 69.86 70.00 -0.07 -0.1% 1,315,700 69.95 6.5 -4.1% 59 40.7% 59.3%
16-Oct-2017 70.03 70.12 69.98 70.07 +0.07 +0.1% 2,709,685 70.05 6.8 +3.2% 26 3.8% 96.2%
13-Oct-2017 70.00 70.07 69.96 70.00 +0.17 +0.2% 650,225 70.01 6.6 +3.4% 11 72.7% 27.3%
12-Oct-2017 69.73 69.89 69.70 69.83 -0.01 0.0% 1,388,590 69.81 6.4 +0.5% 22 36.4% 63.6%
11-Oct-2017 69.70 69.84 69.64 69.84 +0.18 +0.3% 1,111,911 69.72 6.3 -5.0% 91 76.9% 23.1%
10-Oct-2017 69.57 69.69 69.48 69.66 +0.39 +0.6% 1,088,766 69.60 6.7 +2.0% 2 100.0% 0.0%
9-Oct-2017 69.45 69.46 69.22 69.27 -0.13 -0.2% 625,746 69.34 6.5 +4.4% 66 81.8% 18.2%
6-Oct-2017 69.21 69.40 69.19 69.40 -0.09 -0.1% 1,034,141 69.29 6.3 -6.0% 33 45.5% 54.5%
5-Oct-2017 69.25 69.50 69.25 69.49 +0.27 +0.4% 846,492 69.41 6.7 +1.5% 156 73.1% 26.9%
4-Oct-2017 69.17 69.30 69.12 69.22 +0.05 +0.1% 1,151,358 69.20 6.6 -1.8% 42 97.6% 2.4%
3-Oct-2017 69.00 69.21 69.00 69.17 +0.27 +0.4% 1,349,453 69.13 6.7 -0.7% 463 92.9% 7.1%
2-Oct-2017 68.77 68.95 68.77 68.90 +0.08 +0.1% 3,559,123 68.88 6.7 +1.0% 4 100.0% 0.0%
29-Sep-2017 68.59 68.85 68.50 68.82 +0.38 +0.6% 2,570,272 68.74 6.7 -3.4% 1 100.0% 0.0%
28-Sep-2017 68.26 68.50 68.26 68.44 +0.08 +0.1% 3,610,386 68.44 6.9 -3.3% 38 31.6% 68.4%
27-Sep-2017 68.33 68.48 68.15 68.36 +0.10 +0.1% 800,959 68.31 7.1 -0.3% 3 66.7% 33.3%
26-Sep-2017 68.37 68.42 68.14 68.26 -0.14 -0.2% 1,015,271 68.27 7.2 -1.5% 40 12.5% 87.5%
25-Sep-2017 68.51 68.60 68.14 68.40 -0.29 -0.4% 4,745,371 68.29 7.3 +8.9% 90 1.1% 98.9%

Wait, Before You Leave...