| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2024 | $553.61 | $642.45 | $436.11 | $609.59 | 133,064,850 |
2023 | $459.26 | $566.73 | $443.99 | $559.15 | 106,996,368 |
2022 | $595.03 | $597.74 | $365.28 | $454.96 | 129,187,031 |
2021 | $433.67 | $658.49 | $365.59 | $593.44 | 91,054,011 |
2020 | $248.15 | $429.95 | $209.04 | $429.60 | 143,424,657 |
2019 | $136.43 | $255.23 | $133.01 | $246.33 | 137,898,978 |
2018 | $118.76 | $173.03 | $117.84 | $139.02 | 191,733,206 |
2017 | $73.39 | $121.62 | $72.12 | $117.86 | 126,324,020 |
2016 | $64.58 | $83.23 | $56.47 | $72.47 | 173,555,044 |
2015 | $42.76 | $66.70 | $41.96 | $65.51 | 177,562,406 |
2014 | $38.96 | $46.42 | $35.53 | $42.54 | 147,933,880 |
2013 | $28.27 | $40.56 | $28.11 | $39.04 | 126,805,723 |
2012 | $30.27 | $34.09 | $22.10 | $27.68 | 203,144,624 |
2011 | $35.17 | $35.90 | $24.59 | $29.41 | 177,225,001 |
2010 | $28.54 | $36.43 | $23.98 | $34.79 | 189,569,135 |
2009 | $16.00 | $30.81 | $11.26 | $28.40 | 250,190,945 |
2008 | $33.78 | $33.98 | $9.88 | $15.86 | 139,022,473 |
2007 | $20.54 | $34.29 | $18.78 | $34.29 | 19,469,042 |
Daily pricing data for MSCI dates back to 11/15/2007, and may be incomplete.
