| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $593.96 | $627.03 | $482.16 | $551.09 | 148,438,846 |
2024 | $546.67 | $634.40 | $430.65 | $592.49 | 133,462,700 |
2023 | $453.50 | $559.63 | $438.43 | $552.14 | 106,980,600 |
2022 | $587.57 | $590.25 | $360.70 | $449.25 | 129,185,100 |
2021 | $428.23 | $650.23 | $361.01 | $586.00 | 91,052,000 |
2020 | $245.04 | $424.56 | $206.42 | $424.21 | 143,425,700 |
2019 | $134.72 | $252.03 | $131.34 | $243.24 | 137,746,400 |
2018 | $117.28 | $170.86 | $116.36 | $137.27 | 191,640,500 |
2017 | $72.47 | $120.10 | $71.22 | $116.38 | 126,296,300 |
2016 | $63.77 | $82.19 | $55.76 | $71.57 | 173,520,600 |
2015 | $42.23 | $65.87 | $41.44 | $64.69 | 177,479,700 |
2014 | $38.48 | $45.84 | $35.08 | $42.01 | 147,819,300 |
2013 | $27.92 | $40.05 | $27.76 | $38.56 | 126,762,700 |
2012 | $29.89 | $33.66 | $21.84 | $27.33 | 203,156,600 |
2011 | $34.73 | $35.45 | $24.28 | $29.04 | 177,232,600 |
2010 | $28.18 | $35.97 | $23.68 | $34.36 | 189,562,200 |
2009 | $15.80 | $30.42 | $11.12 | $28.04 | 250,193,000 |
2008 | $33.35 | $33.56 | $9.75 | $15.66 | 138,461,500 |
2007 | $20.28 | $33.86 | $19.45 | $33.86 | 19,481,000 |
Daily pricing data for MSCI dates back to 11/15/2007, and may be incomplete.
