Price alert —
Loading…
Sign in to get a one-time email the moment MSCI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $637.08 | $644.77 | $622.23 | $628.66 | 0.7M |
| 2026-07-16 | $625.06 | $637.25 | $623.44 | $637.24 | 0.5M |
| 2026-07-15 | $618.94 | $631.33 | $610.17 | $621.77 | 0.5M |
| 2026-07-14 | $610.00 | $613.81 | $602.16 | $611.43 | 0.5M |
| 2026-07-13 | $612.04 | $620.68 | $605.60 | $620.23 | 0.4M |
| 2026-07-10 | $613.53 | $615.83 | $601.20 | $604.71 | 0.3M |
| 2026-07-09 | $602.44 | $610.00 | $592.95 | $603.35 | 0.5M |
| 2026-07-08 | $604.21 | $610.00 | $594.64 | $604.23 | 0.5M |
| 2026-07-07 | $616.90 | $619.97 | $606.99 | $608.09 | 0.7M |
| 2026-07-06 | $602.31 | $614.45 | $589.30 | $614.04 | 0.4M |
| 2026-07-02 | $592.10 | $603.84 | $586.04 | $603.11 | 0.5M |
| 2026-07-01 | $564.03 | $589.77 | $564.03 | $582.03 | 0.9M |
| 2026-06-30 | $553.10 | $562.61 | $545.52 | $560.04 | 0.7M |
| 2026-06-29 | $561.90 | $568.93 | $552.99 | $558.00 | 0.9M |
| 2026-06-26 | $548.80 | $566.16 | $545.68 | $554.85 | 2.6M |
| 2026-06-25 | $575.87 | $579.46 | $542.33 | $544.56 | 0.9M |
| 2026-06-24 | $585.05 | $587.87 | $577.12 | $577.29 | 0.7M |
| 2026-06-23 | $586.70 | $590.13 | $578.04 | $581.51 | 0.7M |
| 2026-06-22 | $579.05 | $582.99 | $567.55 | $580.85 | 0.7M |
| 2026-06-18 | $600.30 | $600.30 | $580.00 | $581.19 | 1.0M |
| 2026-06-17 | $604.69 | $610.49 | $590.89 | $596.89 | 0.6M |
| 2026-06-16 | $618.84 | $618.84 | $603.38 | $608.16 | 0.5M |
| 2026-06-15 | $600.20 | $615.45 | $598.76 | $611.17 | 0.5M |
| 2026-06-12 | $599.00 | $600.81 | $588.31 | $599.12 | 0.4M |
| 2026-06-11 | $607.09 | $609.30 | $593.42 | $594.31 | 0.4M |
| 2026-06-10 | $604.56 | $609.59 | $593.94 | $608.52 | 0.3M |
| 2026-06-09 | $602.16 | $610.10 | $594.00 | $607.54 | 0.4M |
| 2026-06-08 | $612.56 | $612.56 | $600.50 | $602.94 | 0.6M |
| 2026-06-05 | $621.41 | $624.89 | $612.44 | $615.46 | 0.5M |
| 2026-06-04 | $623.34 | $627.44 | $616.65 | $618.87 | 0.4M |
| 2026-06-03 | $625.62 | $625.86 | $613.06 | $613.58 | 0.8M |
| 2026-06-02 | $638.11 | $641.00 | $622.04 | $630.27 | 1.0M |
| 2026-06-01 | $633.69 | $644.68 | $631.39 | $643.83 | 0.8M |
| 2026-05-29 | $627.08 | $640.27 | $623.00 | $631.38 | 1.1M |
| 2026-05-28 | $604.11 | $627.01 | $602.00 | $626.52 | 1.2M |
| 2026-05-27 | $598.00 | $607.26 | $594.19 | $603.47 | 0.8M |
| 2026-05-26 | $586.30 | $592.71 | $579.26 | $588.52 | 0.6M |
| 2026-05-22 | $583.68 | $591.44 | $580.00 | $588.55 | 0.4M |
| 2026-05-21 | $577.88 | $585.64 | $572.86 | $582.34 | 0.4M |
| 2026-05-20 | $576.00 | $587.11 | $569.18 | $581.97 | 0.5M |
| 2026-05-19 | $591.99 | $596.50 | $577.55 | $577.69 | 0.9M |
| 2026-05-18 | $561.95 | $585.13 | $561.95 | $584.13 | 0.6M |
| 2026-05-15 | $570.49 | $577.10 | $558.47 | $561.72 | 0.6M |
| 2026-05-14 | $571.00 | $573.48 | $565.66 | $569.69 | 0.6M |
| 2026-05-13 | $576.00 | $581.35 | $554.51 | $570.91 | 0.7M |
| 2026-05-12 | $587.31 | $589.88 | $576.11 | $581.09 | 0.9M |
| 2026-05-11 | $582.74 | $588.02 | $578.17 | $584.63 | 0.7M |
| 2026-05-08 | $589.13 | $590.51 | $577.45 | $585.42 | 0.6M |
| 2026-05-07 | $581.93 | $592.72 | $580.66 | $588.37 | 0.7M |
| 2026-05-06 | $578.26 | $584.54 | $573.62 | $582.14 | 0.8M |
| 2026-05-05 | $582.22 | $583.56 | $569.16 | $580.88 | 0.8M |
| 2026-05-04 | $591.55 | $595.80 | $580.79 | $582.27 | 0.3M |
| 2026-05-01 | $596.71 | $602.05 | $588.36 | $588.85 | 0.3M |
| 2026-04-30 | $591.52 | $593.49 | $584.93 | $591.41 | 0.6M |
| 2026-04-29 | $593.93 | $599.99 | $587.00 | $598.13 | 0.6M |
| 2026-04-28 | $599.88 | $602.88 | $593.40 | $594.78 | 0.6M |
| 2026-04-27 | $590.46 | $599.71 | $589.10 | $591.02 | 0.5M |
| 2026-04-24 | $595.00 | $598.36 | $589.67 | $592.69 | 0.4M |
| 2026-04-23 | $609.33 | $611.05 | $581.69 | $598.01 | 0.8M |
| 2026-04-22 | $608.00 | $621.29 | $605.00 | $608.04 | 0.9M |
| 2026-04-21 | $572.87 | $604.08 | $570.75 | $597.39 | 1.4M |
| 2026-04-20 | $568.55 | $570.43 | $556.36 | $566.95 | 0.6M |
| 2026-04-17 | $569.02 | $572.90 | $562.89 | $568.55 | 0.8M |
| 2026-04-16 | $564.92 | $567.79 | $561.81 | $564.90 | 0.4M |
| 2026-04-15 | $548.35 | $562.11 | $547.10 | $560.06 | 0.4M |
| 2026-04-14 | $553.30 | $556.80 | $545.23 | $545.69 | 0.6M |
| 2026-04-13 | $536.10 | $552.92 | $535.67 | $552.75 | 0.4M |
| 2026-04-10 | $541.56 | $545.75 | $532.52 | $536.48 | 0.5M |
| 2026-04-09 | $552.54 | $557.09 | $541.63 | $545.88 | 0.5M |
| 2026-04-08 | $555.83 | $567.49 | $554.01 | $556.93 | 0.5M |
| 2026-04-07 | $549.05 | $552.96 | $546.14 | $547.28 | 0.5M |
| 2026-04-06 | $545.66 | $549.87 | $544.51 | $546.71 | 0.4M |
| 2026-04-02 | $533.89 | $546.67 | $531.45 | $544.78 | 0.4M |
| 2026-04-01 | $531.17 | $540.10 | $525.58 | $536.90 | 0.4M |
| 2026-03-31 | $541.47 | $544.87 | $530.00 | $539.01 | 0.4M |
| 2026-03-30 | $526.44 | $535.51 | $524.00 | $531.88 | 0.4M |
| 2026-03-27 | $531.37 | $535.00 | $520.00 | $523.40 | 0.4M |
| 2026-03-26 | $528.16 | $538.96 | $528.00 | $534.68 | 0.3M |
| 2026-03-25 | $541.31 | $542.21 | $525.00 | $530.99 | 0.4M |
| 2026-03-24 | $546.62 | $549.48 | $535.70 | $537.65 | 0.5M |
| 2026-03-23 | $554.61 | $565.00 | $550.40 | $551.60 | 0.4M |
| 2026-03-20 | $554.17 | $556.51 | $549.03 | $552.63 | 1.1M |
| 2026-03-19 | $553.50 | $559.07 | $545.66 | $556.27 | 0.5M |
| 2026-03-18 | $554.22 | $561.12 | $553.39 | $556.74 | 0.5M |
| 2026-03-17 | $560.00 | $565.86 | $557.25 | $560.41 | 0.4M |
| 2026-03-16 | $550.13 | $554.24 | $546.68 | $550.00 | 0.5M |
| 2026-03-13 | $540.27 | $553.11 | $538.93 | $547.90 | 0.7M |
| 2026-03-12 | $542.02 | $551.95 | $535.36 | $536.35 | 0.8M |
| 2026-03-11 | $551.98 | $556.64 | $533.60 | $547.06 | 0.6M |
| 2026-03-10 | $559.92 | $561.48 | $549.24 | $550.11 | 0.6M |
| 2026-03-09 | $563.64 | $567.46 | $550.17 | $564.41 | 0.5M |
| 2026-03-06 | $565.41 | $569.33 | $551.30 | $569.24 | 0.7M |
| 2026-03-05 | $568.66 | $579.07 | $560.96 | $566.21 | 0.9M |
| 2026-03-04 | $566.48 | $576.04 | $559.88 | $572.37 | 0.5M |
| 2026-03-03 | $562.91 | $571.77 | $557.21 | $565.59 | 0.6M |
| 2026-03-02 | $563.05 | $575.52 | $558.46 | $573.88 | 0.4M |
| 2026-02-27 | $564.35 | $574.57 | $563.68 | $571.83 | 0.9M |
| 2026-02-26 | $560.37 | $573.24 | $558.24 | $572.87 | 0.6M |
| 2026-02-25 | $554.20 | $558.84 | $547.67 | $556.87 | 0.5M |
| 2026-02-24 | $534.66 | $552.00 | $530.28 | $548.71 | 1.0M |
| 2026-02-23 | $544.45 | $548.80 | $537.14 | $538.39 | 0.5M |
| 2026-02-20 | $539.63 | $547.98 | $535.00 | $544.11 | 0.6M |
| 2026-02-19 | $541.97 | $550.00 | $536.35 | $541.12 | 0.6M |
| 2026-02-18 | $534.17 | $545.89 | $530.35 | $545.25 | 0.8M |
| 2026-02-17 | $529.13 | $535.35 | $512.75 | $521.33 | 0.8M |
| 2026-02-13 | $524.32 | $534.04 | $520.19 | $526.06 | 1.0M |
| 2026-02-12 | $513.14 | $527.25 | $501.08 | $522.22 | 1.2M |
| 2026-02-11 | $517.80 | $520.33 | $502.31 | $511.84 | 1.2M |
| 2026-02-10 | $546.01 | $558.69 | $513.03 | $515.66 | 1.3M |
| 2026-02-09 | $557.00 | $568.48 | $550.34 | $559.39 | 0.9M |
| 2026-02-06 | $569.17 | $575.19 | $550.00 | $557.78 | 1.0M |
| 2026-02-05 | $584.05 | $592.04 | $551.58 | $565.90 | 1.1M |
| 2026-02-04 | $575.14 | $575.75 | $558.62 | $571.02 | 1.1M |
| 2026-02-03 | $611.10 | $614.33 | $574.19 | $581.48 | 1.1M |
| 2026-02-02 | $608.45 | $626.28 | $601.19 | $624.75 | 0.8M |
| 2026-01-30 | $605.54 | $612.97 | $602.95 | $609.22 | 0.6M |
| 2026-01-29 | $616.26 | $618.00 | $601.32 | $608.24 | 0.8M |
| 2026-01-28 | $578.45 | $621.38 | $575.79 | $614.87 | 1.0M |
| 2026-01-27 | $592.53 | $595.44 | $577.74 | $581.75 | 0.6M |
| 2026-01-26 | $590.37 | $598.24 | $589.39 | $594.16 | 0.3M |
| 2026-01-23 | $589.01 | $591.45 | $584.25 | $589.76 | 0.4M |
| 2026-01-22 | $592.51 | $597.61 | $586.58 | $591.25 | 0.4M |
| 2026-01-21 | $587.36 | $595.65 | $585.77 | $588.97 | 0.4M |
| 2026-01-20 | $594.44 | $597.00 | $579.95 | $584.22 | 0.6M |