| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $597.73 | $631.01 | $485.22 | $544.78 | 63,024,993 |
2024 | $550.14 | $638.43 | $433.38 | $596.25 | 133,585,500 |
2023 | $456.38 | $563.18 | $441.22 | $555.65 | 106,980,200 |
2022 | $591.30 | $593.99 | $362.99 | $452.11 | 129,185,100 |
2021 | $430.95 | $654.36 | $363.30 | $589.72 | 91,052,000 |
2020 | $246.60 | $427.26 | $207.73 | $426.91 | 143,425,700 |
2019 | $135.58 | $253.63 | $132.18 | $244.78 | 137,746,400 |
2018 | $118.02 | $171.94 | $117.10 | $138.15 | 191,640,500 |
2017 | $72.93 | $120.86 | $71.67 | $117.12 | 126,296,300 |
2016 | $64.17 | $82.71 | $56.11 | $72.02 | 173,520,600 |
2015 | $42.49 | $66.29 | $41.70 | $65.10 | 177,479,700 |
2014 | $38.72 | $46.13 | $35.30 | $42.27 | 147,819,300 |
2013 | $28.10 | $40.31 | $27.94 | $38.80 | 126,762,700 |
2012 | $30.08 | $33.87 | $21.98 | $27.50 | 203,156,600 |
2011 | $34.95 | $35.68 | $24.43 | $29.22 | 177,232,600 |
2010 | $28.36 | $36.20 | $23.83 | $34.58 | 189,562,200 |
2009 | $15.90 | $30.62 | $11.19 | $28.22 | 250,193,000 |
2008 | $33.56 | $33.77 | $9.82 | $15.76 | 138,461,500 |
2007 | $20.41 | $34.08 | $19.58 | $34.08 | 19,481,000 |
Daily pricing data for MSCI dates back to 11/15/2007, and may be incomplete.
