Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares US ESG Impact Index (NY: ESG )

134.78 -0.13 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 88.63 88.63 86.91 87.31 14,601 -1.77(-1.99%)
Jan 28, 2021 89.06 89.87 88.71 89.08 13,005 +1.01(+1.15%)
Jan 27, 2021 89.22 89.52 87.93 88.07 15,272 -2.38(-2.63%)
Jan 26, 2021 90.66 90.68 90.41 90.45 11,175 -0.17(-0.19%)
Jan 25, 2021 90.73 90.73 89.83 90.63 7,277 +0.20(+0.22%)
Jan 22, 2021 90.40 90.44 89.95 90.42 13,350 -0.22(-0.24%)
Jan 21, 2021 90.93 90.93 90.32 90.64 12,758 +0.18(+0.20%)
Jan 20, 2021 90.21 90.47 89.84 90.47 8,261 +1.00(+1.12%)
Jan 19, 2021 88.81 89.50 88.81 89.47 12,607 +0.93(+1.05%)
Jan 15, 2021 89.29 89.29 88.47 88.53 15,644 -0.70(-0.79%)
Jan 14, 2021 89.57 89.80 89.24 89.24 17,342 -0.36(-0.40%)
Jan 13, 2021 89.37 89.78 89.28 89.59 8,017 +0.25(+0.28%)
Jan 12, 2021 89.29 89.47 88.83 89.34 23,550 +0.15(+0.17%)
Jan 11, 2021 89.38 89.61 88.99 89.19 13,339 -0.56(-0.62%)
Jan 08, 2021 90.03 90.03 88.72 89.74 15,123 +0.30(+0.33%)
Jan 07, 2021 88.19 89.52 88.19 89.45 24,952 +1.61(+1.83%)
Jan 06, 2021 87.32 88.60 87.32 87.84 385,855 +0.70(+0.80%)
Jan 05, 2021 86.87 87.35 86.52 87.14 11,637 +0.57(+0.65%)
Jan 04, 2021 88.31 88.31 85.98 86.57 19,779 -1.10(-1.25%)
Dec 31, 2020 87.67 87.67 87.67 1,669 +0.50(+0.57%)
Dec 30, 2020 87.64 87.64 87.08 87.17 1,669 +0.00(+0.00%)
Dec 29, 2020 87.96 87.96 87.03 87.17 4,355 +0.01(+0.01%)
Dec 28, 2020 87.38 87.38 87.12 87.16 4,615 +0.77(+0.89%)
Dec 24, 2020 86.36 86.40 86.21 86.40 730 +0.02(+0.02%)
Dec 23, 2020 86.35 86.62 86.24 86.38 4,581 +0.45(+0.53%)
Dec 22, 2020 85.92 86.10 85.85 85.92 9,527 -0.23(-0.26%)
Dec 21, 2020 85.99 86.34 85.15 86.15 6,129 -0.44(-0.51%)
Dec 18, 2020 87.46 87.46 86.05 86.60 5,527 -0.15(-0.18%)
Dec 17, 2020 86.72 86.75 86.54 86.75 6,494 +0.42(+0.49%)
Dec 16, 2020 86.53 86.53 85.99 86.33 8,319 +0.30(+0.35%)
Dec 15, 2020 85.67 86.05 85.38 86.02 1,681 +0.83(+0.97%)
Dec 14, 2020 86.08 86.08 85.14 85.19 17,701 -0.08(-0.09%)
Dec 11, 2020 85.12 85.27 84.65 85.27 1,465 -0.24(-0.29%)
Dec 10, 2020 84.80 85.52 84.80 85.52 3,972 -0.11(-0.12%)
Dec 09, 2020 86.21 86.45 85.62 85.62 5,170 -0.53(-0.62%)
Dec 08, 2020 85.83 86.26 85.83 86.16 2,668 +0.27(+0.32%)
Dec 07, 2020 85.98 85.98 85.62 85.89 4,193 -0.09(-0.10%)
Dec 04, 2020 85.84 85.98 85.76 85.98 15,496 +0.84(+0.99%)
Dec 03, 2020 85.28 85.45 85.13 85.13 1,682 -0.18(-0.21%)
Dec 02, 2020 85.13 85.31 84.59 85.31 4,530 +0.13(+0.15%)
Dec 01, 2020 84.89 85.46 84.89 85.18 3,656 +1.05(+1.25%)
Nov 30, 2020 84.29 84.74 83.72 84.13 18,833 -0.46(-0.54%)
Nov 27, 2020 84.94 84.94 84.59 84.59 1,151 +0.21(+0.24%)
Nov 25, 2020 84.17 84.49 84.09 84.39 6,491 -0.25(-0.30%)
Nov 24, 2020 83.91 84.64 83.48 84.64 5,058 +1.73(+2.09%)
Nov 23, 2020 83.11 83.11 82.50 82.90 21,667 +0.56(+0.68%)
Nov 20, 2020 82.67 82.67 82.35 82.35 2,722 -0.49(-0.59%)
Nov 19, 2020 82.14 82.84 82.14 82.84 2,596 +0.22(+0.27%)
Nov 18, 2020 83.52 83.52 82.58 82.61 2,894 -0.81(-0.97%)
Nov 17, 2020 83.26 83.50 83.19 83.43 16,816 +0.05(+0.06%)
Nov 16, 2020 83.45 83.54 83.05 83.38 14,539 +0.93(+1.12%)
Nov 13, 2020 81.93 82.80 81.93 82.45 3,245 +0.68(+0.83%)
Nov 12, 2020 81.99 82.31 81.24 81.77 6,181 -0.58(-0.70%)
Nov 11, 2020 82.50 82.50 82.14 82.35 3,984 +0.51(+0.62%)
Nov 10, 2020 81.78 82.00 81.08 81.84 10,969 -0.25(-0.31%)
Nov 09, 2020 84.30 84.30 82.09 82.09 3,675 +0.82(+1.00%)
Nov 06, 2020 81.52 81.52 81.07 81.28 3,559 -0.01(-0.01%)
Nov 05, 2020 80.87 81.51 80.87 81.29 9,289 +1.52(+1.91%)
Nov 04, 2020 79.08 80.13 79.06 79.76 6,826 +1.60(+2.05%)
Nov 03, 2020 77.59 78.16 77.59 78.16 2,717 +1.73(+2.26%)
Nov 02, 2020 76.32 76.44 76.32 76.44 1,838 +1.05(+1.40%)
Oct 30, 2020 75.95 75.95 75.01 75.38 10,889 -1.45(-1.88%)
Oct 29, 2020 76.05 77.20 76.05 76.83 1,098 +1.07(+1.41%)
Oct 28, 2020 77.21 77.21 75.76 75.76 10,960 -2.69(-3.43%)
Oct 27, 2020 78.50 78.58 78.45 78.46 12,257 -0.05(-0.06%)
Oct 26, 2020 79.44 79.44 77.88 78.51 18,660 -1.56(-1.95%)
Oct 23, 2020 79.92 80.07 79.78 80.07 1,989 +0.17(+0.21%)
Oct 22, 2020 79.56 80.05 79.39 79.90 6,300 +0.32(+0.40%)
Oct 21, 2020 79.74 79.76 79.34 79.58 7,088 +0.02(+0.03%)
Oct 20, 2020 79.73 79.99 79.41 79.56 2,223 +0.43(+0.54%)
Oct 19, 2020 80.88 80.88 79.08 79.13 2,458 -1.39(-1.72%)
Oct 16, 2020 81.08 81.18 80.52 80.52 2,512 +0.08(+0.09%)
Oct 15, 2020 79.68 80.49 79.68 80.44 3,448 -0.25(-0.31%)
Oct 14, 2020 81.39 81.39 80.57 80.69 4,681 -0.55(-0.68%)
Oct 13, 2020 81.48 81.48 81.01 81.24 5,782 -0.35(-0.43%)
Oct 12, 2020 81.76 81.87 81.59 81.59 1,826 +1.50(+1.87%)
Oct 09, 2020 79.85 80.27 79.85 80.09 11,203 +0.60(+0.75%)
Oct 08, 2020 79.46 79.50 79.28 79.49 1,675 +0.43(+0.54%)
Oct 07, 2020 78.34 79.06 78.27 79.06 6,200 +1.56(+2.01%)
Oct 06, 2020 78.40 78.66 77.50 77.50 5,351 -1.01(-1.29%)
Oct 05, 2020 78.00 78.51 78.00 78.51 5,956 +1.25(+1.62%)
Oct 02, 2020 77.41 77.62 77.26 77.26 837 -0.75(-0.96%)
Oct 01, 2020 78.33 78.33 77.71 78.01 19,892 +0.22(+0.29%)
Sep 30, 2020 76.84 77.79 76.84 77.79 348 +0.81(+1.06%)
Sep 29, 2020 77.42 77.42 76.94 76.97 1,686 -0.25(-0.32%)
Sep 28, 2020 77.10 77.31 76.88 77.22 3,216 +1.23(+1.62%)
Sep 25, 2020 74.77 75.99 74.77 75.99 2,722 +1.15(+1.54%)
Sep 24, 2020 73.96 75.20 73.94 74.84 5,649 +0.26(+0.35%)
Sep 23, 2020 76.77 76.77 74.58 74.58 3,424 -1.99(-2.60%)
Sep 22, 2020 76.57 76.57 76.57 76.57 212 +0.76(+1.00%)
Sep 21, 2020 75.18 75.81 74.90 75.81 6,349 -1.00(-1.30%)
Sep 18, 2020 77.72 77.76 76.40 76.80 6,386 -0.84(-1.09%)
Sep 17, 2020 77.15 77.65 76.93 77.65 4,395 -0.68(-0.87%)
Sep 16, 2020 78.69 79.07 78.33 78.33 1,811 -0.37(-0.47%)
Sep 15, 2020 79.12 79.12 78.70 78.70 2,512 +0.37(+0.48%)
Sep 14, 2020 78.31 78.59 78.11 78.32 4,131 +1.15(+1.48%)
Sep 11, 2020 77.88 77.88 76.45 77.18 2,836 -0.12(-0.15%)
Sep 10, 2020 79.21 79.21 77.29 77.29 2,280 -1.39(-1.76%)
Sep 09, 2020 78.02 78.88 78.02 78.68 5,345 +1.76(+2.29%)
Sep 08, 2020 77.52 77.84 76.88 76.92 3,154 -2.62(-3.29%)
Sep 04, 2020 80.34 80.34 78.00 79.53 3,046 -0.55(-0.69%)
Sep 03, 2020 82.35 82.36 79.95 80.09 6,172 -3.00(-3.61%)
Sep 02, 2020 82.19 83.11 82.01 83.09 10,032 +1.36(+1.66%)
Sep 01, 2020 81.63 81.74 81.53 81.73 1,326 +0.18(+0.22%)
Aug 31, 2020 81.46 81.59 81.32 81.55 4,395 +0.08(+0.10%)
Aug 28, 2020 80.93 81.55 80.91 81.47 6,934 +0.60(+0.75%)
Aug 27, 2020 80.64 80.86 80.64 80.86 1,685 +0.16(+0.20%)
Aug 26, 2020 80.43 80.71 80.41 80.71 1,181 +1.02(+1.29%)
Aug 25, 2020 79.33 79.68 79.31 79.68 2,203 +0.41(+0.52%)
Aug 24, 2020 79.09 79.33 79.04 79.27 5,924 +0.67(+0.85%)
Aug 21, 2020 78.45 78.61 78.37 78.60 28,472 +0.29(+0.37%)
Aug 20, 2020 77.61 78.31 77.61 78.31 2,265 +0.42(+0.54%)
Aug 19, 2020 78.45 78.48 77.89 77.89 5,955 -0.29(-0.37%)
Aug 18, 2020 78.23 78.28 77.86 78.17 5,585 +0.19(+0.25%)
Aug 17, 2020 79.81 79.81 77.89 77.98 5,579 +0.44(+0.56%)
Aug 14, 2020 77.48 77.69 77.41 77.55 10,401 -0.05(-0.06%)
Aug 13, 2020 77.78 77.90 77.59 77.59 2,735 -0.11(-0.14%)
Aug 12, 2020 77.25 77.85 77.25 77.71 4,300 +1.26(+1.65%)
Aug 11, 2020 77.26 77.59 76.45 76.45 10,846 -0.73(-0.94%)
Aug 10, 2020 77.10 77.17 76.96 77.17 8,089 +0.22(+0.29%)
Aug 07, 2020 76.83 77.06 76.55 76.95 2,836 -0.02(-0.03%)
Aug 06, 2020 76.56 76.97 76.56 76.97 1,160 +0.57(+0.75%)
Aug 05, 2020 76.40 76.41 76.14 76.40 1,792 +0.60(+0.79%)
Aug 04, 2020 75.43 75.80 75.43 75.80 1,678 +0.18(+0.23%)
Aug 03, 2020 75.68 75.71 75.57 75.62 1,699 +0.74(+0.99%)
Jul 31, 2020 74.65 74.88 74.19 74.88 4,727 +0.52(+0.69%)
Jul 30, 2020 74.36 74.36 74.36 74.36 537 -0.25(-0.34%)
Jul 29, 2020 74.27 74.68 74.27 74.62 5,968 +0.80(+1.08%)
Jul 28, 2020 74.35 74.48 73.82 73.82 9,767 -0.55(-0.74%)
Jul 27, 2020 73.77 74.37 73.77 74.37 1,231 +0.71(+0.97%)
Jul 24, 2020 73.79 73.88 73.37 73.66 2,626 -0.84(-1.13%)
Jul 23, 2020 75.29 75.29 74.08 74.50 3,490 -0.90(-1.20%)
Jul 22, 2020 75.13 75.40 74.92 75.40 3,915 +0.42(+0.56%)
Jul 21, 2020 75.45 75.45 74.98 74.98 5,019 -0.11(-0.15%)
Jul 20, 2020 74.00 75.10 74.00 75.09 3,848 +0.89(+1.20%)
Jul 17, 2020 74.62 74.62 74.03 74.20 7,039 +0.18(+0.25%)
Jul 16, 2020 73.56 74.02 73.56 74.02 2,564 -0.27(-0.37%)
Jul 15, 2020 74.73 74.73 73.78 74.29 5,143 +0.50(+0.67%)
Jul 14, 2020 72.31 73.79 72.31 73.79 1,544 +0.91(+1.24%)
Jul 13, 2020 74.18 74.75 72.88 72.88 4,704 -0.75(-1.02%)
Jul 10, 2020 72.97 73.63 72.97 73.63 3,151 +0.94(+1.29%)
Jul 09, 2020 72.51 72.69 72.45 72.69 1,216 -0.33(-0.45%)
Jul 08, 2020 72.94 73.02 72.54 73.02 4,095 +0.58(+0.80%)
Jul 07, 2020 73.17 73.17 72.44 72.44 1,077 -0.75(-1.02%)
Jul 06, 2020 72.83 73.19 72.83 73.19 614 +1.13(+1.57%)
Jul 02, 2020 72.34 72.34 72.06 72.06 1,050 +0.45(+0.63%)
Jul 01, 2020 71.55 71.76 71.54 71.61 1,985 +0.43(+0.61%)
Jun 30, 2020 69.70 71.18 69.70 71.18 1,117 +1.42(+2.03%)
Jun 29, 2020 68.96 69.76 68.96 69.76 1,711 +0.80(+1.16%)
Jun 26, 2020 70.70 70.70 68.96 68.96 1,155 -1.80(-2.54%)
Jun 25, 2020 69.53 70.76 69.53 70.76 2,043 +0.82(+1.18%)
Jun 24, 2020 71.39 71.39 69.61 69.93 4,653 -1.86(-2.59%)
Jun 23, 2020 71.94 72.22 71.80 71.80 7,342 +0.47(+0.67%)
Jun 22, 2020 70.63 71.39 70.49 71.32 8,741 +0.23(+0.32%)
Jun 19, 2020 71.94 71.97 71.06 71.10 3,677 -0.24(-0.34%)
Jun 18, 2020 70.78 71.34 70.78 71.34 1,120 -0.03(-0.04%)
Jun 17, 2020 71.75 71.75 71.36 71.37 1,388 -0.09(-0.13%)
Jun 16, 2020 71.97 71.97 71.05 71.46 2,557 +1.23(+1.75%)
Jun 15, 2020 68.13 70.33 68.13 70.23 9,277 +0.41(+0.58%)
Jun 12, 2020 70.16 70.65 68.61 69.83 6,854 +1.00(+1.45%)
Jun 11, 2020 71.12 71.57 68.83 68.83 24,141 -4.53(-6.18%)
Jun 10, 2020 73.45 73.88 73.15 73.36 7,811 -0.23(-0.31%)
Jun 09, 2020 73.48 73.82 73.26 73.59 8,310 -0.55(-0.74%)
Jun 08, 2020 73.34 74.14 73.33 74.14 14,316 +1.12(+1.54%)
Jun 05, 2020 72.86 73.25 72.78 73.02 11,283 +1.91(+2.69%)
Jun 04, 2020 71.33 71.62 71.10 71.10 6,187 -0.30(-0.43%)
Jun 03, 2020 71.06 71.41 71.06 71.41 5,503 +1.04(+1.48%)
Jun 02, 2020 70.01 70.37 69.98 70.37 5,010 +0.39(+0.56%)
Jun 01, 2020 69.72 69.97 69.69 69.97 2,637 +0.15(+0.22%)
May 29, 2020 68.97 69.82 68.52 69.82 8,752 +0.56(+0.80%)
May 28, 2020 69.38 70.08 69.27 69.27 4,697 -0.17(-0.25%)
May 27, 2020 69.36 69.44 68.64 69.44 9,049 +0.97(+1.42%)
May 26, 2020 68.94 68.97 68.47 68.47 2,360 +0.91(+1.35%)
May 22, 2020 67.33 67.59 67.25 67.56 2,319 -0.11(-0.17%)
May 21, 2020 68.14 68.14 67.54 67.67 4,120 -0.38(-0.56%)
May 20, 2020 67.94 68.17 67.84 68.05 5,111 +1.00(+1.50%)
May 19, 2020 67.66 67.80 67.05 67.05 2,582 -0.75(-1.11%)
May 18, 2020 67.17 67.90 67.17 67.80 2,383 +2.26(+3.45%)
May 15, 2020 64.92 65.54 64.92 65.54 632 +0.31(+0.48%)
May 14, 2020 63.51 65.23 63.51 65.23 2,481 +0.71(+1.11%)
May 13, 2020 65.26 65.72 64.29 64.51 10,011 -1.32(-2.01%)
May 12, 2020 66.66 66.66 65.83 65.83 689 -1.32(-1.97%)
May 11, 2020 66.58 67.23 66.37 67.15 1,084 +0.15(+0.22%)
May 08, 2020 66.74 67.14 66.74 67.01 3,374 +1.24(+1.89%)
May 07, 2020 65.81 66.21 65.76 65.76 10,732 +0.62(+0.95%)
May 06, 2020 65.99 65.99 65.15 65.15 1,458 -0.39(-0.59%)
May 05, 2020 65.87 66.17 65.53 65.53 5,372 +0.65(+1.00%)
May 04, 2020 64.23 64.89 64.11 64.89 1,567 +0.32(+0.49%)
May 01, 2020 65.27 65.27 64.48 64.57 1,687 -2.12(-3.17%)
Apr 30, 2020 66.95 67.02 66.60 66.68 12,780 -0.75(-1.11%)
Apr 29, 2020 67.11 67.55 67.11 67.43 1,653 +1.84(+2.81%)
Apr 28, 2020 66.75 66.75 65.59 65.59 3,479 -0.34(-0.51%)
Apr 27, 2020 65.16 65.93 65.16 65.93 20,422 +1.13(+1.75%)
Apr 24, 2020 63.96 64.95 63.96 64.79 2,425 +0.78(+1.22%)
Apr 23, 2020 64.40 64.70 64.01 64.01 1,253 -0.09(-0.14%)
Apr 22, 2020 63.61 64.10 63.58 64.10 7,139 +1.29(+2.05%)
Apr 21, 2020 63.60 63.60 62.67 62.82 28,708 -1.90(-2.93%)
Apr 20, 2020 65.14 65.45 64.71 64.71 5,243 -1.00(-1.51%)
Apr 17, 2020 65.32 65.71 65.06 65.71 1,792 +1.53(+2.39%)
Apr 16, 2020 63.76 64.18 63.54 64.18 3,082 +0.54(+0.84%)
Apr 15, 2020 64.07 64.07 63.64 63.64 2,202 -1.45(-2.22%)
Apr 14, 2020 64.83 65.09 64.27 65.09 2,329 +1.90(+3.01%)
Apr 13, 2020 63.16 63.31 62.44 63.18 13,962 -0.38(-0.60%)
Apr 09, 2020 63.59 64.10 63.30 63.57 7,381 +0.91(+1.44%)
Apr 08, 2020 61.35 62.66 61.35 62.66 4,243 +1.81(+2.97%)
Apr 07, 2020 62.81 62.81 60.85 60.85 1,950 +0.12(+0.20%)
Apr 06, 2020 60.02 60.73 59.88 60.73 960 +4.04(+7.12%)
Apr 03, 2020 57.09 57.63 56.14 56.69 4,850 -0.86(-1.49%)
Apr 02, 2020 56.02 57.55 56.02 57.55 8,256 +1.31(+2.32%)
Apr 01, 2020 57.01 57.01 56.24 56.24 1,628 -2.52(-4.29%)
Mar 31, 2020 59.98 59.99 58.77 58.77 2,020 -1.01(-1.70%)
Mar 30, 2020 59.25 59.78 59.25 59.78 10,360 +1.88(+3.24%)
Mar 27, 2020 58.33 58.52 57.84 57.90 18,665 -2.28(-3.78%)
Mar 26, 2020 57.31 65.75 57.31 60.18 51,325 +3.53(+6.23%)
Mar 25, 2020 55.37 58.34 55.37 56.65 3,630 +0.73(+1.30%)
Mar 24, 2020 54.27 55.92 53.98 55.92 9,937 +4.30(+8.33%)
Mar 23, 2020 51.82 52.43 50.32 51.62 27,300 -1.08(-2.06%)
Mar 20, 2020 55.88 55.92 52.70 52.70 4,007 -2.47(-4.48%)
Mar 19, 2020 54.37 56.24 53.51 55.18 8,932 +0.65(+1.20%)
Mar 18, 2020 55.42 55.48 52.14 54.52 3,280 -2.62(-4.58%)
Mar 17, 2020 55.92 57.29 53.87 57.14 45,317 +2.82(+5.19%)
Mar 16, 2020 54.31 57.76 54.31 54.32 8,289 -6.21(-10.25%)
Mar 13, 2020 58.85 60.53 56.60 60.53 17,173 +4.23(+7.51%)
Mar 12, 2020 57.60 58.17 56.30 56.30 12,813 -5.66(-9.13%)
Mar 11, 2020 62.75 63.09 61.32 61.95 16,135 -2.63(-4.07%)
Mar 10, 2020 63.77 64.58 61.60 64.58 4,735 +2.69(+4.34%)
Mar 09, 2020 61.23 63.52 60.37 61.89 11,254 -5.22(-7.78%)
Mar 06, 2020 66.22 67.12 65.56 67.12 4,982 -0.85(-1.25%)
Mar 05, 2020 68.36 68.88 67.97 67.97 680 -2.32(-3.31%)
Mar 04, 2020 69.06 70.30 69.06 70.30 675 +2.62(+3.87%)
Mar 03, 2020 70.09 70.09 67.67 67.67 2,948 -1.91(-2.74%)
Mar 02, 2020 67.44 69.58 66.61 69.58 10,637 +3.61(+5.47%)
Feb 28, 2020 64.89 65.97 64.34 65.97 6,678 -1.25(-1.86%)
Feb 27, 2020 68.48 69.52 67.22 67.22 8,575 -3.11(-4.42%)
Feb 26, 2020 70.75 70.75 70.25 70.33 1,509 -0.16(-0.22%)
Feb 25, 2020 72.92 72.92 70.29 70.48 7,923 -2.25(-3.09%)
Feb 24, 2020 73.03 73.13 72.61 72.73 5,534 -2.52(-3.35%)
Feb 21, 2020 75.37 75.53 75.12 75.25 4,664 -0.92(-1.20%)
Feb 20, 2020 76.57 76.57 75.73 76.17 9,736 -0.34(-0.45%)
Feb 19, 2020 76.43 76.61 76.43 76.51 6,344 +0.54(+0.71%)
Feb 18, 2020 76.01 76.10 75.97 75.97 1,864 -0.21(-0.28%)
Feb 14, 2020 76.13 76.19 76.01 76.18 8,268 +0.06(+0.07%)
Feb 13, 2020 75.87 76.13 75.87 76.13 1,142 -0.05(-0.06%)
Feb 12, 2020 75.94 76.18 75.94 76.18 1,853 +0.45(+0.59%)
Feb 11, 2020 75.73 75.73 75.73 75.73 731 +0.09(+0.12%)
Feb 10, 2020 75.04 75.64 75.04 75.64 3,311 +0.53(+0.70%)
Feb 07, 2020 75.35 75.35 75.10 75.11 2,226 -0.31(-0.41%)
Feb 06, 2020 75.31 75.42 75.31 75.42 2,513 +0.33(+0.43%)
Feb 05, 2020 74.82 75.09 74.82 75.09 781 +0.63(+0.84%)
Feb 04, 2020 74.23 74.70 74.23 74.47 8,497 +1.18(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.