Advertisement
Advertisement
U.S. markets open in 4 hours 7 minutes
S&P Futures
4,378.50 +6.50 (+0.15%) Dow Futures
34,341.00 +4.00 (+0.01%) Nasdaq Futures
14,915.75 +53.00 (+0.36%) Russell 2000 Futures
1,801.20 +3.30 (+0.18%) Crude Oil
90.23 +0.60 (+0.67%) Gold
1,946.80 +7.20 (+0.37%)
Amundi Fds European Eq ESG Ipv I2 USDAcc (0P0001N0R3)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 22, 2022 - Sep 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 21, 2023 | - | - | - | - | - | - |
| Sep 20, 2023 | 968.44 | 968.44 | 968.44 | 968.44 | 968.44 | - |
| Sep 19, 2023 | 957.94 | 957.94 | 957.94 | 957.94 | 957.94 | - |
| Sep 18, 2023 | 956.75 | 956.75 | 956.75 | 956.75 | 956.75 | - |
| Sep 15, 2023 | 969.11 | 969.11 | 969.11 | 969.11 | 969.11 | - |
| Sep 14, 2023 | 965.16 | 965.16 | 965.16 | 965.16 | 965.16 | - |
| Sep 13, 2023 | 956.53 | 956.53 | 956.53 | 956.53 | 956.53 | - |
| Sep 12, 2023 | 957.35 | 957.35 | 957.35 | 957.35 | 957.35 | - |
| Sep 11, 2023 | 963.93 | 963.93 | 963.93 | 963.93 | 963.93 | - |
| Sep 08, 2023 | 957.37 | 957.37 | 957.37 | 957.37 | 957.37 | - |
| Sep 07, 2023 | 952.98 | 952.98 | 952.98 | 952.98 | 952.98 | - |
| Sep 06, 2023 | 955.32 | 955.32 | 955.32 | 955.32 | 955.32 | - |
| Sep 05, 2023 | 960.72 | 960.72 | 960.72 | 960.72 | 960.72 | - |
| Sep 01, 2023 | 978.96 | 978.96 | 978.96 | 978.96 | 978.96 | - |
| Aug 31, 2023 | 983.85 | 983.85 | 983.85 | 983.85 | 983.85 | - |
| Aug 30, 2023 | 990.02 | 990.02 | 990.02 | 990.02 | 990.02 | - |
| Aug 29, 2023 | 990.33 | 990.33 | 990.33 | 990.33 | 990.33 | - |
| Aug 28, 2023 | 979.15 | 979.15 | 979.15 | 979.15 | 979.15 | - |
| Aug 25, 2023 | 968.07 | 968.07 | 968.07 | 968.07 | 968.07 | - |
| Aug 24, 2023 | 972.64 | 972.64 | 972.64 | 972.64 | 972.64 | - |
| Aug 23, 2023 | 976.01 | 976.01 | 976.01 | 976.01 | 976.01 | - |
| Aug 22, 2023 | 971.57 | 971.57 | 971.57 | 971.57 | 971.57 | - |
| Aug 21, 2023 | 972.20 | 972.20 | 972.20 | 972.20 | 972.20 | - |
| Aug 18, 2023 | 966.95 | 966.95 | 966.95 | 966.95 | 966.95 | - |
| Aug 17, 2023 | 971.48 | 971.48 | 971.48 | 971.48 | 971.48 | - |
| Aug 16, 2023 | 982.64 | 982.64 | 982.64 | 982.64 | 982.64 | - |
| Aug 15, 2023 | - | - | - | - | - | - |
| Aug 14, 2023 | 990.09 | 990.09 | 990.09 | 990.09 | 990.09 | - |
| Aug 11, 2023 | 995.90 | 995.90 | 995.90 | 995.90 | 995.90 | - |
| Aug 10, 2023 | 1,010.21 | 1,010.21 | 1,010.21 | 1,010.21 | 1,010.21 | - |
| Aug 09, 2023 | 999.40 | 999.40 | 999.40 | 999.40 | 999.40 | - |
| Aug 08, 2023 | 992.61 | 992.61 | 992.61 | 992.61 | 992.61 | - |
| Aug 07, 2023 | 1,002.83 | 1,002.83 | 1,002.83 | 1,002.83 | 1,002.83 | - |
| Aug 04, 2023 | 1,004.09 | 1,004.09 | 1,004.09 | 1,004.09 | 1,004.09 | - |
| Aug 03, 2023 | 993.76 | 993.76 | 993.76 | 993.76 | 993.76 | - |
| Aug 02, 2023 | 1,001.86 | 1,001.86 | 1,001.86 | 1,001.86 | 1,001.86 | - |
| Aug 01, 2023 | 1,020.18 | 1,020.18 | 1,020.18 | 1,020.18 | 1,020.18 | - |
| Jul 31, 2023 | 1,033.22 | 1,033.22 | 1,033.22 | 1,033.22 | 1,033.22 | - |
| Jul 28, 2023 | 1,034.38 | 1,034.38 | 1,034.38 | 1,034.38 | 1,034.38 | - |
| Jul 27, 2023 | 1,033.95 | 1,033.95 | 1,033.95 | 1,033.95 | 1,033.95 | - |
| Jul 26, 2023 | 1,029.35 | 1,029.35 | 1,029.35 | 1,029.35 | 1,029.35 | - |
| Jul 25, 2023 | 1,032.26 | 1,032.26 | 1,032.26 | 1,032.26 | 1,032.26 | - |
| Jul 24, 2023 | 1,029.41 | 1,029.41 | 1,029.41 | 1,029.41 | 1,029.41 | - |
| Jul 21, 2023 | 1,032.49 | 1,032.49 | 1,032.49 | 1,032.49 | 1,032.49 | - |
| Jul 20, 2023 | 1,035.15 | 1,035.15 | 1,035.15 | 1,035.15 | 1,035.15 | - |
| Jul 19, 2023 | 1,035.42 | 1,035.42 | 1,035.42 | 1,035.42 | 1,035.42 | - |
| Jul 18, 2023 | 1,037.39 | 1,037.39 | 1,037.39 | 1,037.39 | 1,037.39 | - |
| Jul 17, 2023 | 1,032.68 | 1,032.68 | 1,032.68 | 1,032.68 | 1,032.68 | - |
| Jul 14, 2023 | 1,038.48 | 1,038.48 | 1,038.48 | 1,038.48 | 1,038.48 | - |
| Jul 13, 2023 | 1,034.53 | 1,034.53 | 1,034.53 | 1,034.53 | 1,034.53 | - |
| Jul 12, 2023 | 1,021.63 | 1,021.63 | 1,021.63 | 1,021.63 | 1,021.63 | - |
| Jul 11, 2023 | 995.07 | 995.07 | 995.07 | 995.07 | 995.07 | - |
| Jul 10, 2023 | 982.89 | 982.89 | 982.89 | 982.89 | 982.89 | - |
| Jul 07, 2023 | 979.09 | 979.09 | 979.09 | 979.09 | 979.09 | - |
| Jul 06, 2023 | 970.58 | 970.58 | 970.58 | 970.58 | 970.58 | - |
| Jul 05, 2023 | 991.40 | 991.40 | 991.40 | 991.40 | 991.40 | - |
| Jul 03, 2023 | 1,000.98 | 1,000.98 | 1,000.98 | 1,000.98 | 1,000.98 | - |
| Jun 30, 2023 | 1,002.15 | 1,002.15 | 1,002.15 | 1,002.15 | 1,002.15 | - |
| Jun 29, 2023 | 988.28 | 988.28 | 988.28 | 988.28 | 988.28 | - |
| Jun 28, 2023 | 990.73 | 990.73 | 990.73 | 990.73 | 990.73 | - |
| Jun 27, 2023 | 986.54 | 986.54 | 986.54 | 986.54 | 986.54 | - |
| Jun 26, 2023 | 981.21 | 981.21 | 981.21 | 981.21 | 981.21 | - |
| Jun 23, 2023 | - | - | - | - | - | - |
| Jun 22, 2023 | 990.19 | 990.19 | 990.19 | 990.19 | 990.19 | - |
| Jun 21, 2023 | 996.54 | 996.54 | 996.54 | 996.54 | 996.54 | - |
| Jun 20, 2023 | 999.71 | 999.71 | 999.71 | 999.71 | 999.71 | - |
| Jun 16, 2023 | 1,017.90 | 1,017.90 | 1,017.90 | 1,017.90 | 1,017.90 | - |
| Jun 15, 2023 | 1,012.29 | 1,012.29 | 1,012.29 | 1,012.29 | 1,012.29 | - |
| Jun 14, 2023 | 1,007.31 | 1,007.31 | 1,007.31 | 1,007.31 | 1,007.31 | - |
| Jun 13, 2023 | 997.74 | 997.74 | 997.74 | 997.74 | 997.74 | - |
| Jun 12, 2023 | 989.06 | 989.06 | 989.06 | 989.06 | 989.06 | - |
| Jun 09, 2023 | 989.88 | 989.88 | 989.88 | 989.88 | 989.88 | - |
| Jun 08, 2023 | 993.82 | 993.82 | 993.82 | 993.82 | 993.82 | - |
| Jun 07, 2023 | 988.25 | 988.25 | 988.25 | 988.25 | 988.25 | - |
| Jun 06, 2023 | 987.94 | 987.94 | 987.94 | 987.94 | 987.94 | - |
| Jun 05, 2023 | 985.13 | 985.13 | 985.13 | 985.13 | 985.13 | - |
| Jun 02, 2023 | 992.33 | 992.33 | 992.33 | 992.33 | 992.33 | - |
| Jun 01, 2023 | 979.20 | 979.20 | 979.20 | 979.20 | 979.20 | - |
| May 31, 2023 | 964.68 | 964.68 | 964.68 | 964.68 | 964.68 | - |
| May 30, 2023 | 978.14 | 978.14 | 978.14 | 978.14 | 978.14 | - |
| May 26, 2023 | 987.23 | 987.23 | 987.23 | 987.23 | 987.23 | - |
| May 25, 2023 | 979.19 | 979.19 | 979.19 | 979.19 | 979.19 | - |
| May 24, 2023 | 985.95 | 985.95 | 985.95 | 985.95 | 985.95 | - |
| May 23, 2023 | 1,004.47 | 1,004.47 | 1,004.47 | 1,004.47 | 1,004.47 | - |
| May 22, 2023 | 1,013.40 | 1,013.40 | 1,013.40 | 1,013.40 | 1,013.40 | - |
| May 19, 2023 | 1,010.58 | 1,010.58 | 1,010.58 | 1,010.58 | 1,010.58 | - |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | 1,001.66 | 1,001.66 | 1,001.66 | 1,001.66 | 1,001.66 | - |
| May 16, 2023 | 1,010.20 | 1,010.20 | 1,010.20 | 1,010.20 | 1,010.20 | - |
| May 15, 2023 | 1,013.41 | 1,013.41 | 1,013.41 | 1,013.41 | 1,013.41 | - |
| May 12, 2023 | 1,011.32 | 1,011.32 | 1,011.32 | 1,011.32 | 1,011.32 | - |
| May 11, 2023 | 1,011.71 | 1,011.71 | 1,011.71 | 1,011.71 | 1,011.71 | - |
| May 10, 2023 | 1,014.60 | 1,014.60 | 1,014.60 | 1,014.60 | 1,014.60 | - |
| May 09, 2023 | - | - | - | - | - | - |
| May 08, 2023 | 1,026.35 | 1,026.35 | 1,026.35 | 1,026.35 | 1,026.35 | - |
| May 05, 2023 | 1,024.95 | 1,024.95 | 1,024.95 | 1,024.95 | 1,024.95 | - |
| May 04, 2023 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | - |
| May 03, 2023 | 1,019.10 | 1,019.10 | 1,019.10 | 1,019.10 | 1,019.10 | - |
| May 02, 2023 | 1,006.52 | 1,006.52 | 1,006.52 | 1,006.52 | 1,006.52 | - |
| May 01, 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
