| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $586.71 | $588.04 | $577.87 | $581.10 | 399,859 |
October 2025 | $567.01 | $594.38 | $525.31 | $588.55 | 14,049,500 |
September 2025 | $560.66 | $585.84 | $548.00 | $567.41 | 16,170,700 |
August 2025 | $557.36 | $580.23 | $539.78 | $567.72 | 12,833,800 |
July 2025 | $572.57 | $591.38 | $523.33 | $559.57 | 19,059,600 |
June 2025 | $555.88 | $577.23 | $537.93 | $574.90 | 10,130,400 |
May 2025 | $539.58 | $576.59 | $536.27 | $562.23 | 9,537,500 |
April 2025 | $560.63 | $573.09 | $483.67 | $541.68 | 13,758,000 |
March 2025 | $586.79 | $594.94 | $532.54 | $561.94 | 12,121,100 |
February 2025 | $581.66 | $587.36 | $558.17 | $586.79 | 11,988,600 |
January 2025 | $595.83 | $629.00 | $564.88 | $591.15 | 9,644,300 |
December 2024 | $602.28 | $636.39 | $587.67 | $594.35 | 8,609,500 |
November 2024 | $563.78 | $613.98 | $552.89 | $603.88 | 10,907,100 |
October 2024 | $576.47 | $624.09 | $559.01 | $564.32 | 9,688,200 |
September 2024 | $574.53 | $576.92 | $540.07 | $575.91 | 8,607,400 |
August 2024 | $534.07 | $581.58 | $509.60 | $573.60 | 10,219,500 |
July 2024 | $474.63 | $562.54 | $471.23 | $532.73 | 12,332,200 |
June 2024 | $486.88 | $495.40 | $468.26 | $474.60 | 10,239,000 |
May 2024 | $457.13 | $507.82 | $450.40 | $487.83 | 16,612,800 |
April 2024 | $552.20 | $553.44 | $432.00 | $457.38 | 18,120,000 |
March 2024 | $548.43 | $568.20 | $534.25 | $550.33 | 7,384,300 |
February 2024 | $586.48 | $592.00 | $539.64 | $550.84 | 9,891,400 |
January 2024 | $548.39 | $604.54 | $514.53 | $586.16 | 10,851,300 |
December 2023 | $508.33 | $561.39 | $489.61 | $553.88 | 7,214,700 |
November 2023 | $457.33 | $522.25 | $448.19 | $510.01 | 6,492,200 |
Daily pricing data for MSCI dates back to 11/15/2007, and may be incomplete.
