Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

55.11 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 46.41 46.52 46.22 46.28 38,461 -0.05(-0.12%)
Nov 27, 2015 46.15 46.40 46.15 46.33 20,275 +0.02(+0.05%)
Nov 25, 2015 46.16 46.31 46.31 46.31 31,123 +0.14(+0.30%)
Nov 24, 2015 46.01 46.19 45.85 46.17 19,529 -0.08(-0.18%)
Nov 23, 2015 46.39 46.39 46.19 46.25 6,817 -0.14(-0.30%)
Nov 20, 2015 46.33 46.42 46.33 46.39 14,028 +0.36(+0.78%)
Nov 19, 2015 45.99 46.16 45.99 46.03 21,207 +0.19(+0.41%)
Nov 18, 2015 45.54 45.85 45.42 45.85 18,471 +0.25(+0.55%)
Nov 17, 2015 45.48 45.77 45.48 45.60 9,132 +0.21(+0.47%)
Nov 16, 2015 45.01 45.38 45.01 45.38 29,416 +0.54(+1.21%)
Nov 13, 2015 45.16 45.16 44.84 44.84 11,281 -0.43(-0.94%)
Nov 12, 2015 45.33 45.58 45.27 45.27 13,619 -0.24(-0.54%)
Nov 11, 2015 45.45 45.55 45.34 45.51 5,644 +0.36(+0.79%)
Nov 10, 2015 44.96 45.20 44.96 45.16 16,008 +0.00(+0.00%)
Nov 09, 2015 45.39 45.39 44.93 45.16 12,542 -0.76(-1.66%)
Nov 06, 2015 46.51 46.51 45.73 45.92 10,975 -0.77(-1.65%)
Nov 05, 2015 46.67 46.73 46.67 46.69 6,275 +0.08(+0.18%)
Nov 04, 2015 46.78 46.78 46.55 46.60 13,623 -0.42(-0.90%)
Nov 03, 2015 46.81 47.18 46.81 47.03 32,175 -0.33(-0.69%)
Nov 02, 2015 46.72 47.38 46.72 47.35 7,930 +0.59(+1.27%)
Oct 30, 2015 46.79 46.86 46.76 46.76 2,419 -0.30(-0.64%)
Oct 29, 2015 46.76 47.06 46.76 47.06 12,460 -0.12(-0.25%)
Oct 28, 2015 47.16 47.28 46.92 47.18 2,956 +0.12(+0.25%)
Oct 27, 2015 46.88 47.10 46.88 47.06 11,615 -0.10(-0.20%)
Oct 26, 2015 47.31 47.31 47.06 47.15 2,899 -0.04(-0.08%)
Oct 23, 2015 47.31 47.31 47.16 47.19 7,044 -0.10(-0.21%)
Oct 22, 2015 47.00 47.29 46.98 47.29 2,261 +0.48(+1.03%)
Oct 21, 2015 46.99 46.99 46.68 46.81 1,077 -0.02(-0.03%)
Oct 20, 2015 46.94 46.98 46.82 46.82 4,431 -0.01(-0.02%)
Oct 19, 2015 46.66 46.84 46.66 46.83 31,524 +0.16(+0.35%)
Oct 16, 2015 46.68 46.71 46.61 46.67 57,387 +0.22(+0.46%)
Oct 15, 2015 46.05 46.45 46.05 46.45 5,699 +0.71(+1.56%)
Oct 14, 2015 45.94 45.94 45.73 45.74 7,630 +0.00(+0.00%)
Oct 13, 2015 45.80 45.83 45.73 45.74 2,109 -0.31(-0.67%)
Oct 12, 2015 45.99 46.07 45.99 46.05 5,719 +0.08(+0.18%)
Oct 09, 2015 45.99 45.99 45.82 45.97 10,508 -0.10(-0.21%)
Oct 08, 2015 45.54 46.07 45.54 46.07 32,781 +0.57(+1.25%)
Oct 07, 2015 45.44 45.54 45.42 45.50 13,449 +0.21(+0.47%)
Oct 06, 2015 45.39 45.50 45.26 45.29 8,824 -0.20(-0.44%)
Oct 05, 2015 45.11 45.49 45.11 45.49 12,261 +0.83(+1.85%)
Oct 02, 2015 44.00 44.66 43.90 44.66 19,407 +0.47(+1.07%)
Oct 01, 2015 44.13 44.20 43.83 44.19 28,559 +0.30(+0.69%)
Sep 30, 2015 43.72 43.89 43.64 43.89 7,171 +0.34(+0.78%)
Sep 29, 2015 43.18 43.57 43.18 43.55 156,107 +0.32(+0.73%)
Sep 28, 2015 43.42 43.42 43.11 43.23 4,486 -0.58(-1.32%)
Sep 25, 2015 43.84 43.98 43.77 43.81 8,033 +0.33(+0.75%)
Sep 24, 2015 43.32 43.55 43.32 43.48 8,769 -0.21(-0.48%)
Sep 23, 2015 43.60 43.69 43.47 43.69 1,994 +0.13(+0.30%)
Sep 22, 2015 43.68 43.72 43.42 43.56 8,250 -0.58(-1.31%)
Sep 21, 2015 44.20 44.20 44.02 44.14 7,828 +0.23(+0.53%)
Sep 18, 2015 43.86 44.28 43.86 43.91 4,069 -0.44(-1.00%)
Sep 17, 2015 43.84 44.68 43.78 44.35 16,196 +0.42(+0.95%)
Sep 16, 2015 43.62 43.97 43.62 43.93 2,481 +0.42(+0.97%)
Sep 15, 2015 43.11 43.51 43.07 43.51 35,239 +0.27(+0.62%)
Sep 14, 2015 43.37 43.37 43.21 43.25 23,549 -0.10(-0.22%)
Sep 11, 2015 42.85 43.34 42.79 43.34 7,854 +0.42(+0.98%)
Sep 10, 2015 43.02 43.25 42.92 42.92 9,663 +0.11(+0.25%)
Sep 09, 2015 42.98 42.99 42.82 42.82 2,582 -0.27(-0.64%)
Sep 08, 2015 42.90 43.09 42.78 43.09 13,591 +0.84(+1.99%)
Sep 04, 2015 42.37 42.25 42.25 42.25 7,297 -0.74(-1.71%)
Sep 03, 2015 42.87 43.21 42.82 42.99 5,474 +0.03(+0.08%)
Sep 02, 2015 42.82 42.96 42.61 42.96 19,938 +0.58(+1.37%)
Sep 01, 2015 42.45 42.80 42.27 42.37 64,438 -1.29(-2.96%)
Aug 31, 2015 43.82 43.93 43.62 43.67 55,031 -0.55(-1.23%)
Aug 28, 2015 44.06 44.21 43.97 44.21 25,351 +0.12(+0.27%)
Aug 27, 2015 44.14 44.45 44.10 44.10 12,482 +0.64(+1.47%)
Aug 26, 2015 43.13 43.46 42.79 43.46 22,750 +0.75(+1.76%)
Aug 25, 2015 43.08 44.60 42.71 42.71 13,198 +0.05(+0.11%)
Aug 24, 2015 40.60 43.83 36.71 42.66 22,784 -2.34(-5.19%)
Aug 21, 2015 45.53 45.53 44.93 44.99 15,050 -0.77(-1.68%)
Aug 20, 2015 45.91 46.00 45.76 45.76 15,799 -0.68(-1.46%)
Aug 19, 2015 46.39 46.63 46.21 46.44 17,089 -0.18(-0.40%)
Aug 18, 2015 46.59 46.67 46.57 46.62 3,666 -0.11(-0.23%)
Aug 17, 2015 46.48 46.73 46.44 46.73 4,974 +0.07(+0.16%)
Aug 14, 2015 46.40 46.67 46.40 46.66 3,311 +0.26(+0.57%)
Aug 13, 2015 46.13 46.54 46.13 46.40 13,435 +0.11(+0.24%)
Aug 12, 2015 46.00 46.29 45.91 46.29 11,017 -0.06(-0.14%)
Aug 11, 2015 46.14 46.36 46.12 46.35 51,155 +0.01(+0.02%)
Aug 10, 2015 46.47 46.47 46.29 46.34 55,741 +0.12(+0.26%)
Aug 07, 2015 45.93 46.22 45.93 46.22 2,696 +0.01(+0.02%)
Aug 06, 2015 46.26 46.26 45.92 46.21 27,497 -0.05(-0.11%)
Aug 05, 2015 46.39 46.45 46.18 46.26 11,521 -0.01(-0.02%)
Aug 04, 2015 46.38 46.43 46.27 46.27 3,750 +0.12(+0.27%)
Aug 03, 2015 46.21 46.29 46.15 46.15 1,442 -0.05(-0.10%)
Jul 31, 2015 46.36 46.44 46.20 46.20 2,916 +0.21(+0.46%)
Jul 30, 2015 45.93 46.01 45.93 45.99 11,750 -0.25(-0.54%)
Jul 29, 2015 46.04 46.24 45.93 46.24 12,133 +0.18(+0.39%)
Jul 28, 2015 45.83 46.06 45.83 46.06 5,501 +0.44(+0.97%)
Jul 27, 2015 45.68 45.70 45.62 45.62 7,204 -0.25(-0.55%)
Jul 24, 2015 45.89 45.93 45.86 45.87 12,627 +0.02(+0.04%)
Jul 23, 2015 46.03 46.03 45.85 45.85 5,787 -0.58(-1.25%)
Jul 22, 2015 46.39 46.46 46.39 46.43 12,844 -0.02(-0.03%)
Jul 21, 2015 46.51 46.51 46.43 46.44 3,841 -0.11(-0.23%)
Jul 20, 2015 46.38 46.55 46.38 46.55 15,050 +0.04(+0.09%)
Jul 17, 2015 46.62 46.62 46.49 46.51 1,710 -0.01(-0.01%)
Jul 16, 2015 46.53 46.54 46.46 46.52 3,720 +0.32(+0.70%)
Jul 15, 2015 46.21 46.29 46.16 46.19 13,973 -0.09(-0.20%)
Jul 14, 2015 46.23 46.29 46.23 46.29 2,823 +0.30(+0.65%)
Jul 13, 2015 46.03 46.03 45.96 45.99 1,557 +0.09(+0.19%)
Jul 10, 2015 45.73 45.96 45.73 45.90 6,790 +0.72(+1.59%)
Jul 09, 2015 45.43 45.44 45.18 45.18 2,268 +0.11(+0.23%)
Jul 08, 2015 45.32 45.32 45.07 45.07 5,896 -0.48(-1.06%)
Jul 07, 2015 45.37 45.56 45.26 45.56 4,267 +0.27(+0.60%)
Jul 06, 2015 45.28 45.43 45.28 45.29 4,416 -0.23(-0.50%)
Jul 02, 2015 45.55 45.52 45.52 45.52 1,360 +0.21(+0.47%)
Jul 01, 2015 45.30 45.32 45.28 45.30 9,648 +0.15(+0.34%)
Jun 30, 2015 45.05 45.18 45.02 45.15 2,538 +0.13(+0.29%)
Jun 29, 2015 45.41 45.47 45.02 45.02 4,116 -0.66(-1.44%)
Jun 26, 2015 45.61 45.68 45.51 45.68 4,879 +0.01(+0.02%)
Jun 25, 2015 45.70 45.76 45.67 45.67 6,267 -0.28(-0.62%)
Jun 24, 2015 45.96 45.96 45.96 45.96 758 -0.15(-0.32%)
Jun 23, 2015 46.17 46.17 46.10 46.10 1,297 -0.25(-0.53%)
Jun 22, 2015 46.42 46.46 46.35 46.35 1,875 +0.00(+0.00%)
Jun 19, 2015 46.23 46.35 46.23 46.35 7,167 +0.05(+0.11%)
Jun 18, 2015 45.95 46.54 45.95 46.30 6,793 +0.35(+0.76%)
Jun 17, 2015 45.71 45.95 41.15 45.95 3,468 +0.21(+0.46%)
Jun 16, 2015 45.65 45.81 45.59 45.74 4,585 +0.21(+0.46%)
Jun 15, 2015 45.42 45.42 45.40 45.53 5,037 -0.13(-0.28%)
Jun 12, 2015 45.59 45.66 45.59 45.66 1,059 -0.08(-0.18%)
Jun 11, 2015 45.68 45.74 45.62 45.74 7,012 +0.29(+0.64%)
Jun 10, 2015 45.16 45.55 45.16 45.45 2,022 +0.41(+0.91%)
Jun 09, 2015 45.26 45.26 45.02 45.04 20,394 -0.16(-0.36%)
Jun 08, 2015 45.21 45.23 45.18 45.20 1,624 -0.21(-0.46%)
Jun 05, 2015 45.62 45.62 45.33 45.41 3,643 -0.44(-0.95%)
Jun 04, 2015 45.94 46.05 45.84 45.84 4,284 +0.03(+0.07%)
Jun 03, 2015 45.83 45.84 45.80 45.81 5,058 -0.53(-1.15%)
Jun 02, 2015 46.29 46.49 46.29 46.34 51,333 -0.19(-0.41%)
Jun 01, 2015 46.44 46.59 46.38 46.54 79,141 +0.30(+0.64%)
May 29, 2015 46.45 46.46 46.24 46.24 6,330 -0.36(-0.78%)
May 28, 2015 46.45 46.61 46.44 46.60 1,453 -0.26(-0.55%)
May 27, 2015 46.58 46.86 46.58 46.86 1,438 +0.43(+0.92%)
May 26, 2015 46.46 46.50 46.41 46.43 3,426 -0.56(-1.18%)
May 22, 2015 46.84 46.98 46.98 46.98 1,989 -0.11(-0.22%)
May 21, 2015 46.93 47.10 46.93 47.09 1,575 -0.15(-0.32%)
May 20, 2015 47.20 47.32 47.12 47.24 6,551 +0.07(+0.15%)
May 19, 2015 47.26 47.26 47.15 47.17 1,804 -0.11(-0.24%)
May 18, 2015 47.35 47.35 47.23 47.28 3,930 -0.09(-0.19%)
May 15, 2015 46.94 47.37 46.94 47.37 8,103 +0.53(+1.14%)
May 14, 2015 46.70 46.84 46.70 46.84 1,503 +0.25(+0.55%)
May 13, 2015 46.50 46.58 46.48 46.58 1,840 +0.38(+0.82%)
May 12, 2015 45.79 46.25 45.79 46.21 2,444 -0.03(-0.07%)
May 11, 2015 46.56 46.56 46.24 46.24 1,421 -0.41(-0.88%)
May 08, 2015 46.64 46.76 46.59 46.65 8,016 +0.89(+1.95%)
May 07, 2015 45.39 45.76 45.39 45.76 7,114 +0.32(+0.71%)
May 06, 2015 45.71 45.71 45.38 45.43 4,389 -0.35(-0.77%)
May 05, 2015 46.55 46.55 45.76 45.79 11,765 -0.83(-1.78%)
May 04, 2015 46.60 46.73 46.57 46.62 2,778 +0.14(+0.29%)
May 01, 2015 46.29 46.51 46.29 46.48 60,902 +0.21(+0.45%)
Apr 30, 2015 46.33 46.54 46.27 46.27 5,959 -0.43(-0.93%)
Apr 29, 2015 47.06 47.06 46.55 46.70 4,086 -0.68(-1.44%)
Apr 28, 2015 47.28 47.39 47.28 47.39 1,471 +0.02(+0.05%)
Apr 27, 2015 47.53 47.55 47.35 47.36 7,243 +0.04(+0.09%)
Apr 24, 2015 47.17 47.39 47.17 47.32 5,142 +0.23(+0.48%)
Apr 23, 2015 46.99 47.09 46.99 47.09 1,639 +0.09(+0.20%)
Apr 22, 2015 46.96 47.00 46.96 47.00 1,059 -0.22(-0.46%)
Apr 21, 2015 46.86 47.56 46.84 47.22 6,947 +0.53(+1.15%)
Apr 20, 2015 46.62 46.73 46.62 46.68 1,399 -0.01(-0.02%)
Apr 17, 2015 46.70 46.78 46.51 46.69 9,490 -0.29(-0.61%)
Apr 16, 2015 46.58 47.05 46.58 46.97 8,063 +0.09(+0.20%)
Apr 15, 2015 46.94 46.94 46.88 46.88 1,183 -0.17(-0.36%)
Apr 14, 2015 46.94 47.07 46.94 47.05 5,947 +0.15(+0.33%)
Apr 13, 2015 47.06 47.07 46.90 46.90 2,747 -0.34(-0.72%)
Apr 10, 2015 47.22 47.32 47.22 47.24 7,383 +0.15(+0.32%)
Apr 09, 2015 47.41 47.42 47.07 47.08 5,979 -0.33(-0.70%)
Apr 08, 2015 47.47 47.47 47.32 47.41 4,709 +0.18(+0.37%)
Apr 07, 2015 47.75 47.75 47.20 47.24 8,886 -0.41(-0.86%)
Apr 06, 2015 47.47 47.69 47.47 47.65 5,012 +0.45(+0.95%)
Apr 02, 2015 47.02 47.19 47.19 47.19 4,228 +0.23(+0.50%)
Apr 01, 2015 46.66 47.10 46.66 46.96 43,108 +0.06(+0.14%)
Mar 31, 2015 46.84 46.90 46.84 46.90 1,355 -0.27(-0.58%)
Mar 30, 2015 47.08 47.17 47.08 47.17 2,274 +0.29(+0.61%)
Mar 27, 2015 46.93 46.93 46.84 46.88 2,285 +0.10(+0.21%)
Mar 26, 2015 46.67 46.83 46.67 46.79 38,992 -0.23(-0.49%)
Mar 25, 2015 47.60 47.60 47.02 47.02 2,054 -0.54(-1.13%)
Mar 24, 2015 47.69 47.71 47.56 47.56 7,769 -0.12(-0.25%)
Mar 23, 2015 47.68 47.69 47.55 47.68 8,057 -0.01(-0.02%)
Mar 20, 2015 46.83 47.69 46.83 47.69 12,249 +0.93(+2.00%)
Mar 19, 2015 46.74 46.76 46.68 46.75 3,594 -0.02(-0.04%)
Mar 18, 2015 45.96 46.78 45.96 46.77 1,362 +0.90(+1.96%)
Mar 17, 2015 45.66 45.87 45.66 45.87 17,761 -0.11(-0.24%)
Mar 16, 2015 45.87 46.00 45.87 45.98 4,843 +0.39(+0.85%)
Mar 13, 2015 45.53 45.61 45.49 45.59 9,364 -0.12(-0.26%)
Mar 12, 2015 45.49 45.72 45.49 45.71 8,493 +0.62(+1.37%)
Mar 11, 2015 45.07 45.11 44.97 45.09 35,556 +0.01(+0.02%)
Mar 10, 2015 44.85 45.21 44.85 45.08 12,078 -0.35(-0.76%)
Mar 09, 2015 45.29 45.43 45.28 45.43 8,599 -0.07(-0.15%)
Mar 06, 2015 45.67 45.67 45.50 45.50 742 -1.02(-2.18%)
Mar 05, 2015 46.64 46.69 46.49 46.51 2,728 -0.07(-0.15%)
Mar 04, 2015 46.60 46.66 46.54 46.58 1,909 -0.43(-0.92%)
Mar 03, 2015 47.02 47.02 46.87 47.02 1,518 +0.00(+0.00%)
Mar 02, 2015 47.16 47.16 47.01 47.02 5,380 +0.14(+0.31%)
Feb 27, 2015 46.74 46.87 46.69 46.87 2,396 +0.01(+0.01%)
Feb 26, 2015 47.09 47.09 46.83 46.87 9,511 -0.12(-0.25%)
Feb 25, 2015 46.94 47.15 46.94 46.98 15,301 +0.14(+0.29%)
Feb 24, 2015 47.23 47.23 46.78 46.85 27,597 -0.24(-0.51%)
Feb 23, 2015 47.02 47.17 46.97 47.09 7,629 +0.00(+0.00%)
Feb 20, 2015 46.74 47.10 46.64 47.09 32,694 +0.26(+0.56%)
Feb 19, 2015 46.98 46.99 46.79 46.82 5,392 -0.61(-1.28%)
Feb 18, 2015 47.01 47.44 47.01 47.43 24,002 +0.32(+0.68%)
Feb 17, 2015 47.16 47.29 47.08 47.11 5,225 -0.08(-0.17%)
Feb 13, 2015 47.15 47.19 47.19 47.19 11,107 +0.01(+0.02%)
Feb 12, 2015 46.83 47.18 46.83 47.18 20,358 +0.41(+0.88%)
Feb 11, 2015 46.78 46.84 46.60 46.77 23,608 +0.01(+0.03%)
Feb 10, 2015 46.53 46.78 46.53 46.76 2,976 +0.16(+0.34%)
Feb 09, 2015 46.73 46.74 46.60 46.60 17,157 -0.62(-1.32%)
Feb 06, 2015 47.51 47.51 47.21 47.23 2,073 -0.52(-1.09%)
Feb 05, 2015 47.54 47.75 47.54 47.75 38,578 +0.47(+1.00%)
Feb 04, 2015 47.27 47.27 47.27 47.27 8,788 +0.05(+0.10%)
Feb 03, 2015 46.82 47.23 46.82 47.23 12,646 +0.23(+0.49%)
Feb 02, 2015 46.61 46.99 46.60 46.99 14,204 +0.11(+0.24%)
Jan 30, 2015 47.23 47.23 46.87 46.88 1,140 -0.65(-1.37%)
Jan 29, 2015 47.51 47.53 47.39 47.53 8,335 -0.03(-0.07%)
Jan 28, 2015 47.76 47.76 47.56 47.56 1,507 +0.04(+0.09%)
Jan 27, 2015 47.55 47.63 47.52 47.52 1,633 -0.21(-0.43%)
Jan 26, 2015 47.41 47.73 47.41 47.73 6,287 +0.31(+0.66%)
Jan 23, 2015 47.65 47.65 47.38 47.42 4,839 -0.10(-0.20%)
Jan 22, 2015 46.99 47.51 46.99 47.51 4,818 +0.66(+1.40%)
Jan 21, 2015 46.94 46.95 46.86 46.86 1,718 -0.06(-0.12%)
Jan 20, 2015 47.00 47.00 46.91 46.91 1,814 -0.18(-0.38%)
Jan 16, 2015 47.08 47.09 47.08 47.09 3,598 +0.48(+1.04%)
Jan 15, 2015 46.91 46.91 46.61 46.61 8,742 +0.12(+0.25%)
Jan 14, 2015 46.36 46.54 46.29 46.49 6,059 +0.22(+0.47%)
Jan 13, 2015 46.62 46.62 46.19 46.27 3,049 +0.10(+0.21%)
Jan 12, 2015 46.14 46.18 46.10 46.18 10,879 +0.13(+0.28%)
Jan 09, 2015 45.96 46.09 45.87 46.05 47,030 +0.22(+0.47%)
Jan 08, 2015 45.87 45.91 45.63 45.83 13,341 +0.27(+0.59%)
Jan 07, 2015 45.31 45.60 45.23 45.56 16,519 +0.57(+1.26%)
Jan 06, 2015 45.16 45.21 44.88 45.00 16,549 -0.06(-0.12%)
Jan 05, 2015 44.96 45.09 44.96 45.05 8,882 +0.09(+0.19%)
Jan 02, 2015 45.05 45.07 44.95 44.97 3,338 -0.16(-0.35%)
Dec 31, 2014 45.44 45.13 45.13 45.13 13,978 -0.14(-0.32%)
Dec 30, 2014 45.37 45.51 45.27 45.27 8,636 -0.16(-0.35%)
Dec 29, 2014 45.48 45.48 45.36 45.43 3,835 -0.14(-0.32%)
Dec 26, 2014 45.52 45.57 45.52 45.57 17,148 +0.28(+0.61%)
Dec 24, 2014 45.45 45.30 45.30 45.30 24,324 +0.08(+0.18%)
Dec 23, 2014 45.24 45.25 45.22 45.22 3,747 +0.00(+0.00%)
Dec 22, 2014 45.07 45.22 45.07 45.22 11,610 +0.25(+0.56%)
Dec 19, 2014 44.77 44.96 44.77 44.96 51,662 +0.36(+0.80%)
Dec 18, 2014 44.57 44.61 44.53 44.61 7,874 +0.26(+0.59%)
Dec 17, 2014 43.87 44.42 43.85 44.34 28,630 +0.52(+1.18%)
Dec 16, 2014 43.84 43.92 43.82 43.83 2,075 +0.04(+0.09%)
Dec 15, 2014 44.14 44.14 43.74 43.79 40,175 -0.71(-1.59%)
Dec 12, 2014 44.35 44.52 44.16 44.50 28,349 -0.16(-0.36%)
Dec 11, 2014 44.65 44.73 44.65 44.65 8,688 +0.11(+0.25%)
Dec 10, 2014 44.53 44.54 44.53 44.54 523 -0.19(-0.43%)
Dec 09, 2014 44.43 44.73 44.38 44.73 78,234 +0.05(+0.11%)
Dec 08, 2014 44.62 44.70 44.57 44.69 154,612 -0.06(-0.14%)
Dec 05, 2014 44.71 44.78 44.69 44.75 2,124 -0.02(-0.05%)
Dec 04, 2014 44.74 44.81 44.74 44.77 9,501 -0.19(-0.41%)
Dec 03, 2014 44.84 44.96 44.83 44.96 6,948 +0.15(+0.34%)
Dec 02, 2014 44.76 44.80 44.76 44.80 2,842 +0.01(+0.01%)
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.