Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.16 -0.95 (-1.73%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 64.38 64.54 64.26 64.26 7,953 -0.41(-0.63%)
Jun 29, 2021 64.91 64.91 64.64 64.67 3,440 +0.03(+0.04%)
Jun 28, 2021 64.98 65.09 64.31 64.64 3,129 -0.43(-0.66%)
Jun 25, 2021 64.78 65.08 64.78 65.07 5,477 +0.37(+0.57%)
Jun 24, 2021 64.84 64.84 64.46 64.70 6,546 +0.03(+0.05%)
Jun 23, 2021 64.80 64.93 64.67 64.67 3,651 -0.20(-0.31%)
Jun 22, 2021 65.05 65.05 64.82 64.87 3,101 -0.14(-0.22%)
Jun 21, 2021 64.18 65.02 64.18 65.02 1,948 +1.20(+1.87%)
Jun 18, 2021 64.32 64.45 63.82 63.82 5,710 -0.92(-1.42%)
Jun 17, 2021 64.77 64.77 64.33 64.74 4,189 -0.35(-0.54%)
Jun 16, 2021 65.59 65.59 65.09 65.09 2,490 -0.47(-0.71%)
Jun 15, 2021 65.95 65.95 65.50 65.56 4,118 -0.63(-0.95%)
Jun 14, 2021 66.09 66.18 65.92 66.18 6,771 +0.17(+0.27%)
Jun 11, 2021 66.16 66.16 65.76 66.01 7,429 -0.29(-0.44%)
Jun 10, 2021 66.11 66.41 65.96 66.30 4,441 +0.52(+0.79%)
Jun 09, 2021 65.71 65.96 65.71 65.78 6,483 +0.10(+0.15%)
Jun 08, 2021 65.38 65.78 65.38 65.68 6,400 +0.46(+0.71%)
Jun 07, 2021 64.82 65.41 64.82 65.22 1,523 +0.55(+0.85%)
Jun 04, 2021 64.78 64.80 64.54 64.67 2,871 +0.17(+0.26%)
Jun 03, 2021 64.53 64.58 64.45 64.51 9,289 -0.40(-0.62%)
Jun 02, 2021 64.44 64.91 64.44 64.91 4,831 +0.65(+1.01%)
Jun 01, 2021 63.76 64.32 63.71 64.26 5,377 +0.82(+1.28%)
May 28, 2021 63.32 63.70 63.32 63.44 4,008 +0.31(+0.49%)
May 27, 2021 63.33 63.35 63.11 63.13 5,473 +0.03(+0.05%)
May 26, 2021 62.97 63.43 62.97 63.11 8,613 +0.12(+0.20%)
May 25, 2021 63.11 63.13 62.92 62.98 14,923 +0.14(+0.23%)
May 24, 2021 62.37 63.01 62.27 62.84 11,939 +0.74(+1.19%)
May 21, 2021 62.36 62.36 62.10 62.10 11,231 -0.15(-0.25%)
May 20, 2021 61.73 62.34 61.73 62.25 6,682 +0.69(+1.12%)
May 19, 2021 61.49 61.56 60.93 61.56 13,803 -0.41(-0.66%)
May 18, 2021 61.97 62.12 61.97 61.97 2,722 +0.25(+0.41%)
May 17, 2021 61.62 61.79 61.55 61.72 5,679 +0.09(+0.14%)
May 14, 2021 61.46 61.70 61.45 61.64 7,182 +0.54(+0.89%)
May 13, 2021 60.31 61.25 60.31 61.09 11,050 +0.78(+1.29%)
May 12, 2021 61.55 61.55 60.30 60.32 12,037 -1.46(-2.37%)
May 11, 2021 61.97 61.97 61.42 61.78 12,620 -0.89(-1.42%)
May 10, 2021 62.80 63.19 62.66 62.66 5,977 +0.06(+0.09%)
May 07, 2021 61.89 62.61 61.89 62.61 3,076 +0.96(+1.55%)
May 06, 2021 61.37 61.67 61.20 61.65 7,648 +0.41(+0.68%)
May 05, 2021 61.32 61.91 61.11 61.23 2,493 -0.56(-0.90%)
May 04, 2021 62.01 62.03 61.64 61.79 9,785 -0.38(-0.62%)
May 03, 2021 62.22 62.42 62.18 62.18 5,257 +0.15(+0.24%)
Apr 30, 2021 61.82 62.07 61.75 62.03 26,067 -0.17(-0.28%)
Apr 29, 2021 62.21 62.41 61.79 62.20 10,324 +0.42(+0.69%)
Apr 28, 2021 61.94 61.97 61.77 61.78 5,268 -0.03(-0.05%)
Apr 27, 2021 61.82 61.95 61.76 61.81 7,773 -0.05(-0.08%)
Apr 26, 2021 61.85 62.14 61.85 61.86 13,474 +0.13(+0.21%)
Apr 23, 2021 61.57 61.73 61.48 61.73 3,128 +0.33(+0.54%)
Apr 22, 2021 61.64 61.81 61.33 61.40 3,551 -0.22(-0.35%)
Apr 21, 2021 61.18 61.63 61.18 61.62 3,219 +0.20(+0.33%)
Apr 20, 2021 60.88 61.42 60.88 61.41 91,731 +0.29(+0.48%)
Apr 19, 2021 60.91 61.12 60.91 61.12 166,541 -0.05(-0.09%)
Apr 16, 2021 61.14 61.22 60.98 61.17 14,701 +0.37(+0.62%)
Apr 15, 2021 60.40 60.80 60.39 60.80 154,623 +0.76(+1.26%)
Apr 14, 2021 60.25 60.27 60.00 60.04 4,497 -0.13(-0.21%)
Apr 13, 2021 59.50 60.17 59.50 60.17 397,531 +0.58(+0.97%)
Apr 12, 2021 59.56 59.59 59.31 59.59 10,619 +0.01(+0.02%)
Apr 09, 2021 59.59 59.59 59.44 59.58 4,692 +0.04(+0.07%)
Apr 08, 2021 59.56 59.67 59.54 59.54 6,450 -0.01(-0.01%)
Apr 07, 2021 59.64 59.64 59.25 59.54 5,342 +0.16(+0.28%)
Apr 06, 2021 59.13 59.40 59.13 59.38 10,691 +0.12(+0.20%)
Apr 05, 2021 59.35 59.40 58.98 59.26 16,661 +0.23(+0.39%)
Apr 01, 2021 58.19 59.03 58.19 59.03 14,910 +0.86(+1.47%)
Mar 31, 2021 58.36 58.55 58.16 58.17 14,445 -0.28(-0.47%)
Mar 30, 2021 58.36 58.61 58.36 58.45 4,637 +0.14(+0.25%)
Mar 29, 2021 58.34 58.35 58.13 58.31 2,197 -0.24(-0.40%)
Mar 26, 2021 58.28 58.54 58.05 58.54 6,881 +0.85(+1.47%)
Mar 25, 2021 57.20 57.77 56.95 57.69 8,089 +0.31(+0.54%)
Mar 24, 2021 57.70 57.98 57.38 57.38 1,386 -0.28(-0.49%)
Mar 23, 2021 57.88 58.09 57.53 57.67 2,036 -0.14(-0.24%)
Mar 22, 2021 57.58 57.98 57.58 57.81 2,782 +0.22(+0.38%)
Mar 19, 2021 58.27 58.27 57.59 57.59 7,715 -0.36(-0.63%)
Mar 18, 2021 57.97 58.22 57.95 57.95 1,416 -0.58(-1.00%)
Mar 17, 2021 58.27 58.53 57.97 58.53 18,808 +0.07(+0.11%)
Mar 16, 2021 58.65 58.65 58.27 58.47 11,030 +0.03(+0.05%)
Mar 15, 2021 57.91 58.53 57.91 58.44 6,949 +0.57(+0.99%)
Mar 12, 2021 57.33 57.87 57.27 57.87 11,897 +0.52(+0.90%)
Mar 11, 2021 57.11 57.58 57.11 57.35 7,653 +0.39(+0.69%)
Mar 10, 2021 56.88 57.19 56.73 56.96 10,055 +0.42(+0.75%)
Mar 09, 2021 56.58 56.82 56.53 56.53 5,534 +0.23(+0.40%)
Mar 08, 2021 55.84 56.60 55.84 56.31 6,476 +0.42(+0.76%)
Mar 05, 2021 55.78 55.88 54.85 55.88 17,636 +0.38(+0.69%)
Mar 04, 2021 56.08 56.34 55.30 55.50 4,167 -0.43(-0.77%)
Mar 03, 2021 55.94 56.29 55.80 55.93 212,534 -0.12(-0.21%)
Mar 02, 2021 55.83 56.24 55.77 56.05 7,996 -0.26(-0.47%)
Mar 01, 2021 56.20 56.72 56.20 56.31 18,084 +0.47(+0.84%)
Feb 26, 2021 56.20 56.34 55.85 55.85 2,504 -0.78(-1.37%)
Feb 25, 2021 57.33 57.33 56.42 56.62 4,028 -0.79(-1.37%)
Feb 24, 2021 57.19 57.43 57.19 57.41 9,371 +0.15(+0.26%)
Feb 23, 2021 56.95 57.34 56.95 57.26 16,484 +0.45(+0.80%)
Feb 22, 2021 56.48 56.95 56.48 56.81 4,456 +0.32(+0.57%)
Feb 19, 2021 56.56 56.76 56.48 56.48 8,870 +0.21(+0.38%)
Feb 18, 2021 56.30 56.46 56.19 56.27 7,561 -0.37(-0.66%)
Feb 17, 2021 56.53 56.64 56.49 56.64 2,308 -0.24(-0.42%)
Feb 16, 2021 57.40 57.40 56.75 56.89 9,194 -0.28(-0.49%)
Feb 12, 2021 56.81 57.17 56.81 57.17 13,566 +0.20(+0.35%)
Feb 11, 2021 56.98 56.98 56.79 56.97 6,973 +0.27(+0.47%)
Feb 10, 2021 56.82 56.98 56.59 56.70 52,896 +0.06(+0.10%)
Feb 09, 2021 56.59 56.69 56.43 56.64 8,229 +0.16(+0.28%)
Feb 08, 2021 56.31 56.48 56.28 56.48 5,737 +0.25(+0.45%)
Feb 05, 2021 56.12 56.28 56.02 56.23 41,639 +0.16(+0.28%)
Feb 04, 2021 55.85 56.18 55.85 56.07 3,367 +0.06(+0.11%)
Feb 03, 2021 55.47 56.03 55.47 56.01 4,791 +0.17(+0.31%)
Feb 02, 2021 55.64 56.01 55.64 55.84 43,282 +0.24(+0.44%)
Feb 01, 2021 55.08 55.59 54.85 55.59 4,033 +1.01(+1.86%)
Jan 29, 2021 54.87 55.25 54.45 54.58 11,792 -0.59(-1.08%)
Jan 28, 2021 55.04 55.62 54.91 55.17 128,449 +0.24(+0.43%)
Jan 27, 2021 55.32 55.51 54.73 54.94 20,291 -1.03(-1.85%)
Jan 26, 2021 55.76 56.13 55.76 55.97 13,092 +0.35(+0.64%)
Jan 25, 2021 55.30 55.67 55.21 55.62 10,000 +0.08(+0.15%)
Jan 22, 2021 55.23 55.54 55.23 55.53 8,557 -0.04(-0.07%)
Jan 21, 2021 55.46 55.58 55.20 55.58 21,507 -0.20(-0.36%)
Jan 20, 2021 54.98 55.84 54.98 55.77 8,357 +0.90(+1.64%)
Jan 19, 2021 55.30 55.30 54.86 54.87 16,082 +0.10(+0.18%)
Jan 15, 2021 54.56 54.83 54.26 54.78 11,166 +0.15(+0.27%)
Jan 14, 2021 54.52 54.85 54.45 54.63 9,180 +0.29(+0.53%)
Jan 13, 2021 53.96 54.41 53.96 54.34 13,184 +0.34(+0.64%)
Jan 12, 2021 53.83 54.00 53.49 54.00 25,087 +0.16(+0.30%)
Jan 11, 2021 54.02 54.02 53.74 53.83 4,781 -0.65(-1.20%)
Jan 08, 2021 54.45 54.49 54.20 54.49 6,365 +0.40(+0.73%)
Jan 07, 2021 54.09 54.09 53.89 54.09 5,623 -0.31(-0.57%)
Jan 06, 2021 54.33 54.43 54.20 54.40 6,746 +0.09(+0.16%)
Jan 05, 2021 54.36 54.36 54.29 54.32 1,689 +0.32(+0.59%)
Jan 04, 2021 55.42 55.42 53.99 54.00 9,347 -1.16(-2.11%)
Dec 31, 2020 55.16 55.16 55.16 22,256 +0.27(+0.50%)
Dec 30, 2020 54.85 55.16 54.75 54.89 22,256 +0.28(+0.51%)
Dec 29, 2020 55.16 55.16 54.49 54.61 10,767 -0.11(-0.20%)
Dec 28, 2020 54.49 54.73 54.49 54.72 9,729 +0.31(+0.58%)
Dec 24, 2020 54.25 54.41 54.20 54.41 2,191 +0.29(+0.54%)
Dec 23, 2020 54.52 54.60 54.05 54.11 5,242 -0.07(-0.12%)
Dec 22, 2020 53.82 54.18 53.82 54.18 11,570 +0.29(+0.54%)
Dec 21, 2020 53.42 53.93 53.42 53.89 13,770 -0.49(-0.90%)
Dec 18, 2020 55.27 55.27 54.38 54.38 25,255 -1.03(-1.85%)
Dec 17, 2020 55.01 55.47 55.01 55.41 21,742 +0.49(+0.90%)
Dec 16, 2020 55.00 55.09 54.75 54.91 5,688 +0.21(+0.39%)
Dec 15, 2020 54.01 54.70 54.01 54.70 16,019 +0.72(+1.33%)
Dec 14, 2020 54.32 54.41 53.96 53.98 42,931 +0.20(+0.36%)
Dec 11, 2020 53.51 53.79 53.51 53.79 25,608 -0.07(-0.14%)
Dec 10, 2020 53.84 53.86 53.66 53.86 32,404 +0.01(+0.01%)
Dec 09, 2020 54.18 54.18 53.60 53.85 3,279 -0.17(-0.31%)
Dec 08, 2020 53.98 54.20 53.94 54.02 17,652 -0.18(-0.33%)
Dec 07, 2020 54.25 54.31 54.19 54.20 5,125 -0.31(-0.57%)
Dec 04, 2020 54.24 54.53 54.24 54.51 13,538 +0.60(+1.11%)
Dec 03, 2020 53.72 54.13 53.72 53.91 16,719 +0.27(+0.51%)
Dec 02, 2020 53.86 53.94 53.62 53.64 7,351 -0.36(-0.67%)
Dec 01, 2020 53.92 54.12 53.82 54.01 9,618 +0.57(+1.06%)
Nov 30, 2020 53.74 53.74 53.32 53.44 12,181 -0.44(-0.82%)
Nov 27, 2020 54.03 54.03 53.78 53.88 1,364 -0.08(-0.16%)
Nov 25, 2020 53.84 53.96 53.83 53.96 9,130 +0.06(+0.10%)
Nov 24, 2020 54.08 54.16 53.90 53.91 31,261 +0.53(+1.00%)
Nov 23, 2020 53.74 53.76 53.36 53.38 12,574 -0.24(-0.44%)
Nov 20, 2020 53.66 53.70 53.47 53.61 16,057 -0.13(-0.24%)
Nov 19, 2020 53.39 53.74 53.39 53.74 2,964 +0.07(+0.13%)
Nov 18, 2020 54.61 54.71 53.67 53.67 4,165 -0.78(-1.43%)
Nov 17, 2020 54.15 54.65 54.09 54.45 61,072 +0.10(+0.18%)
Nov 16, 2020 54.74 54.74 54.02 54.36 22,454 +0.36(+0.67%)
Nov 13, 2020 53.20 54.01 53.20 54.00 6,192 +0.91(+1.71%)
Nov 12, 2020 53.45 53.56 52.84 53.09 6,371 -0.81(-1.50%)
Nov 11, 2020 53.90 54.04 53.82 53.89 16,672 +0.58(+1.09%)
Nov 10, 2020 52.78 53.37 52.78 53.31 10,159 +0.95(+1.81%)
Nov 09, 2020 53.92 54.93 52.36 52.36 4,641 +1.09(+2.12%)
Nov 06, 2020 51.55 51.67 51.19 51.27 7,556 -0.15(-0.30%)
Nov 05, 2020 51.78 51.78 51.18 51.43 10,114 +0.55(+1.08%)
Nov 04, 2020 50.83 51.39 50.83 50.88 20,353 +0.24(+0.47%)
Nov 03, 2020 50.12 50.64 50.09 50.64 4,354 +1.22(+2.48%)
Nov 02, 2020 48.97 49.42 48.82 49.42 8,679 +1.04(+2.15%)
Oct 30, 2020 48.43 48.51 48.05 48.38 26,553 -0.29(-0.59%)
Oct 29, 2020 48.50 48.81 48.28 48.67 33,518 +0.78(+1.62%)
Oct 28, 2020 48.16 48.50 47.88 47.89 16,031 -1.40(-2.84%)
Oct 27, 2020 49.86 49.94 49.29 49.29 14,019 -0.62(-1.24%)
Oct 26, 2020 50.19 50.19 49.64 49.91 8,770 -0.84(-1.65%)
Oct 23, 2020 50.69 50.75 50.55 50.75 13,224 +0.27(+0.54%)
Oct 22, 2020 50.45 50.55 50.30 50.48 25,465 +0.15(+0.30%)
Oct 21, 2020 50.43 50.53 50.31 50.32 12,103 -0.31(-0.62%)
Oct 20, 2020 50.54 50.84 50.54 50.64 9,002 +0.45(+0.90%)
Oct 19, 2020 51.04 51.04 50.19 50.19 18,127 -0.55(-1.08%)
Oct 16, 2020 50.80 50.93 50.73 50.73 35,054 -0.43(-0.84%)
Oct 15, 2020 50.72 51.36 50.72 51.16 16,724 +0.02(+0.04%)
Oct 14, 2020 51.65 51.65 51.15 51.15 13,261 -0.49(-0.95%)
Oct 13, 2020 51.97 51.97 51.46 51.63 5,093 -0.64(-1.23%)
Oct 12, 2020 52.02 52.28 52.02 52.28 4,632 +0.35(+0.67%)
Oct 09, 2020 51.90 52.09 51.86 51.93 11,229 -0.11(-0.22%)
Oct 08, 2020 51.70 52.04 51.70 52.04 12,229 +0.52(+1.00%)
Oct 07, 2020 51.57 51.69 51.34 51.53 7,810 +0.06(+0.11%)
Oct 06, 2020 51.88 52.01 51.44 51.47 9,892 -0.33(-0.64%)
Oct 05, 2020 51.65 51.80 51.51 51.80 1,948 +0.35(+0.68%)
Oct 02, 2020 50.21 51.47 50.21 51.45 35,579 +0.68(+1.33%)
Oct 01, 2020 50.35 50.77 50.11 50.77 14,835 +0.77(+1.54%)
Sep 30, 2020 50.12 50.17 49.69 50.01 2,387 +0.35(+0.70%)
Sep 29, 2020 49.97 49.97 49.51 49.66 16,110 -0.39(-0.78%)
Sep 28, 2020 49.78 50.17 49.78 50.05 11,917 +0.86(+1.75%)
Sep 25, 2020 48.34 49.19 48.34 49.19 5,982 +0.62(+1.29%)
Sep 24, 2020 48.48 49.00 48.39 48.56 14,203 +0.20(+0.41%)
Sep 23, 2020 49.61 49.61 48.32 48.37 33,693 -1.24(-2.49%)
Sep 22, 2020 49.21 49.79 49.21 49.60 12,029 +0.43(+0.87%)
Sep 21, 2020 49.70 49.70 49.03 49.18 5,076 -1.33(-2.64%)
Sep 18, 2020 51.31 51.31 50.43 50.51 24,034 -0.87(-1.70%)
Sep 17, 2020 51.45 51.45 51.14 51.39 11,269 -0.46(-0.89%)
Sep 16, 2020 51.93 52.19 51.85 51.85 10,105 +0.19(+0.36%)
Sep 15, 2020 51.79 51.98 51.57 51.66 17,681 +0.35(+0.67%)
Sep 14, 2020 50.78 51.37 50.78 51.31 13,032 +0.82(+1.62%)
Sep 11, 2020 50.77 50.77 50.12 50.49 16,148 -0.12(-0.23%)
Sep 10, 2020 51.14 51.14 50.55 50.61 13,759 -0.51(-1.00%)
Sep 09, 2020 51.05 51.47 50.95 51.13 7,822 +0.55(+1.09%)
Sep 08, 2020 50.65 50.88 50.57 50.58 2,630 -0.51(-1.00%)
Sep 04, 2020 51.19 51.19 50.43 51.09 4,221 -0.31(-0.60%)
Sep 03, 2020 51.96 52.16 51.22 51.39 4,535 -0.67(-1.29%)
Sep 02, 2020 51.24 52.06 51.24 52.06 15,619 +0.95(+1.87%)
Sep 01, 2020 50.98 51.19 50.98 51.11 28,851 -0.15(-0.29%)
Aug 31, 2020 51.54 51.54 51.10 51.26 24,422 -0.29(-0.55%)
Aug 28, 2020 51.41 51.54 51.12 51.54 7,071 +0.44(+0.85%)
Aug 27, 2020 51.02 51.14 50.93 51.11 54,656 +0.29(+0.57%)
Aug 26, 2020 50.83 50.87 50.71 50.82 11,647 -0.18(-0.35%)
Aug 25, 2020 51.11 51.11 50.77 50.99 8,267 -0.04(-0.07%)
Aug 24, 2020 50.77 51.03 50.61 51.03 5,307 +0.26(+0.52%)
Aug 21, 2020 50.57 50.77 50.41 50.77 8,971 +0.12(+0.24%)
Aug 20, 2020 50.39 50.81 50.39 50.64 7,227 +0.61(+1.21%)
Aug 19, 2020 50.95 50.95 50.01 50.04 8,553 -0.79(-1.56%)
Aug 18, 2020 50.86 50.90 50.67 50.83 6,002 -0.16(-0.32%)
Aug 17, 2020 50.89 50.99 50.87 50.99 17,630 +0.36(+0.70%)
Aug 14, 2020 50.58 50.97 50.58 50.64 32,402 -0.02(-0.04%)
Aug 13, 2020 51.29 51.29 50.58 50.66 3,989 -0.50(-0.98%)
Aug 12, 2020 51.06 51.16 51.03 51.16 27,057 +0.62(+1.22%)
Aug 11, 2020 51.60 51.60 50.55 50.55 19,360 -0.47(-0.91%)
Aug 10, 2020 50.95 51.15 50.95 51.01 14,459 +0.06(+0.11%)
Aug 07, 2020 50.53 50.97 50.53 50.95 6,649 +0.31(+0.62%)
Aug 06, 2020 50.48 50.69 50.48 50.64 11,502 +0.01(+0.02%)
Aug 05, 2020 50.88 50.88 50.56 50.63 8,744 +0.14(+0.28%)
Aug 04, 2020 49.82 50.55 49.82 50.49 18,398 +0.52(+1.04%)
Aug 03, 2020 50.27 50.27 49.77 49.97 11,044 -0.11(-0.21%)
Jul 31, 2020 49.92 50.08 49.61 50.08 15,937 -0.25(-0.50%)
Jul 30, 2020 49.73 50.34 49.73 50.33 18,476 -0.22(-0.43%)
Jul 29, 2020 50.22 50.55 49.97 50.55 11,389 +0.99(+1.99%)
Jul 28, 2020 48.73 49.78 48.73 49.56 14,091 +0.62(+1.28%)
Jul 27, 2020 48.50 48.97 48.49 48.94 14,014 +0.27(+0.55%)
Jul 24, 2020 48.83 48.89 48.67 48.67 21,636 -0.33(-0.68%)
Jul 23, 2020 49.12 49.37 48.81 49.00 9,627 -0.34(-0.68%)
Jul 22, 2020 48.58 49.34 48.53 49.34 32,463 +0.71(+1.45%)
Jul 21, 2020 48.84 48.97 48.62 48.63 7,482 +0.16(+0.33%)
Jul 20, 2020 48.82 48.84 48.42 48.47 8,827 -0.45(-0.91%)
Jul 17, 2020 48.53 48.98 48.42 48.92 9,604 +0.43(+0.88%)
Jul 16, 2020 48.78 48.82 48.46 48.49 28,379 -0.51(-1.04%)
Jul 15, 2020 49.25 49.25 48.85 49.00 14,216 +0.40(+0.82%)
Jul 14, 2020 48.65 48.69 48.42 48.60 60,962 +0.25(+0.51%)
Jul 13, 2020 48.74 49.08 48.36 48.36 9,462 -0.33(-0.68%)
Jul 10, 2020 48.54 48.69 48.53 48.69 3,271 +0.10(+0.21%)
Jul 09, 2020 48.81 48.81 48.12 48.59 21,754 -0.57(-1.16%)
Jul 08, 2020 49.10 49.18 48.81 49.15 4,104 +0.17(+0.35%)
Jul 07, 2020 49.65 49.65 48.95 48.98 24,905 -1.14(-2.28%)
Jul 06, 2020 50.77 50.77 50.11 50.12 17,670 +0.32(+0.63%)
Jul 02, 2020 50.29 50.45 49.70 49.81 19,314 +0.20(+0.40%)
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.