| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $595.83 | $629.00 | $483.67 | $557.02 | 93,874,400 |
2024 | $548.39 | $636.39 | $432.00 | $594.35 | 133,462,700 |
2023 | $454.93 | $561.39 | $439.81 | $553.88 | 106,980,600 |
2022 | $589.42 | $592.10 | $361.84 | $450.67 | 129,185,100 |
2021 | $429.58 | $652.28 | $362.14 | $587.84 | 91,052,000 |
2020 | $245.81 | $425.90 | $207.07 | $425.55 | 143,425,700 |
2019 | $135.15 | $252.82 | $131.76 | $244.01 | 137,746,400 |
2018 | $117.65 | $171.40 | $116.72 | $137.71 | 191,640,500 |
2017 | $72.70 | $120.48 | $71.44 | $116.75 | 126,296,300 |
2016 | $63.97 | $82.45 | $55.93 | $71.79 | 173,520,600 |
2015 | $42.36 | $66.07 | $41.57 | $64.90 | 177,479,700 |
2014 | $38.60 | $45.98 | $35.19 | $42.14 | 147,819,300 |
2013 | $28.01 | $40.18 | $27.85 | $38.68 | 126,762,700 |
2012 | $29.98 | $33.77 | $21.91 | $27.42 | 203,156,600 |
2011 | $34.84 | $35.56 | $24.35 | $29.13 | 177,232,600 |
2010 | $28.27 | $36.08 | $23.75 | $34.47 | 189,562,200 |
2009 | $15.85 | $30.52 | $11.16 | $28.13 | 250,193,000 |
2008 | $33.46 | $33.66 | $9.78 | $15.71 | 138,461,500 |
2007 | $20.35 | $33.97 | $19.52 | $33.97 | 19,481,000 |
Daily pricing data for MSCI dates back to 11/15/2007, and may be incomplete.
