Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 53.01 53.34 53.01 53.34 10,260 +0.20(+0.38%)
Jan 30, 2019 52.72 53.24 52.72 53.14 10,216 +0.51(+0.96%)
Jan 29, 2019 52.56 52.71 52.52 52.63 21,474 +0.36(+0.68%)
Jan 28, 2019 51.78 52.28 51.78 52.27 21,641 +0.36(+0.70%)
Jan 25, 2019 51.61 51.94 51.61 51.91 26,948 +0.61(+1.19%)
Jan 24, 2019 51.24 51.37 51.12 51.30 48,755 +0.21(+0.42%)
Jan 23, 2019 51.17 51.25 50.95 51.09 7,479 +0.17(+0.34%)
Jan 22, 2019 51.11 51.11 50.74 50.92 9,095 -0.36(-0.71%)
Jan 18, 2019 51.24 51.29 51.08 51.28 49,734 +0.24(+0.47%)
Jan 17, 2019 50.68 51.07 50.68 51.04 30,607 +0.20(+0.38%)
Jan 16, 2019 50.69 50.90 50.68 50.84 11,337 +0.38(+0.76%)
Jan 15, 2019 50.27 50.53 50.27 50.46 12,159 +0.29(+0.57%)
Jan 14, 2019 50.15 50.31 50.09 50.17 34,620 -0.16(-0.31%)
Jan 11, 2019 50.15 50.38 50.12 50.33 104,326 +0.10(+0.19%)
Jan 10, 2019 49.72 50.24 49.71 50.23 26,138 +0.52(+1.04%)
Jan 09, 2019 49.63 49.76 49.56 49.72 8,674 +0.17(+0.35%)
Jan 08, 2019 49.19 49.58 49.11 49.54 9,923 +0.76(+1.55%)
Jan 07, 2019 48.56 48.88 48.56 48.79 1,709 +0.39(+0.80%)
Jan 04, 2019 47.92 48.57 47.92 48.40 5,204 +1.04(+2.20%)
Jan 03, 2019 47.29 47.72 47.29 47.36 4,392 +0.02(+0.05%)
Jan 02, 2019 47.38 47.39 47.14 47.34 12,825 -0.66(-1.37%)
Dec 31, 2018 47.97 48.01 47.54 47.99 76,220 -0.01(-0.02%)
Dec 28, 2018 47.94 48.25 47.66 48.00 73,097 +0.22(+0.45%)
Dec 27, 2018 47.22 47.79 46.73 47.79 154,755 -0.14(-0.29%)
Dec 26, 2018 46.71 47.92 46.36 47.92 86,394 +1.43(+3.07%)
Dec 24, 2018 47.53 47.53 46.48 46.50 28,452 -1.16(-2.43%)
Dec 21, 2018 48.19 48.65 47.58 47.66 58,177 -0.72(-1.48%)
Dec 20, 2018 48.79 48.80 48.07 48.37 15,453 -0.34(-0.70%)
Dec 19, 2018 49.41 49.60 48.53 48.72 29,973 -0.58(-1.17%)
Dec 18, 2018 49.27 49.56 49.10 49.29 21,853 +0.28(+0.57%)
Dec 17, 2018 50.19 50.19 48.85 49.01 17,044 -1.20(-2.39%)
Dec 14, 2018 50.05 50.32 50.01 50.21 7,026 -0.03(-0.07%)
Dec 13, 2018 50.17 50.48 50.17 50.24 40,578 -0.01(-0.01%)
Dec 12, 2018 50.92 50.99 50.25 50.25 7,085 -0.16(-0.32%)
Dec 11, 2018 50.64 50.80 50.35 50.41 13,269 -0.02(-0.04%)
Dec 10, 2018 50.38 50.57 49.89 50.43 12,228 -0.32(-0.63%)
Dec 07, 2018 51.24 51.35 50.75 50.75 12,296 -0.44(-0.85%)
Dec 06, 2018 50.23 51.18 49.92 51.18 18,847 +0.96(+1.92%)
Dec 04, 2018 51.14 51.14 50.21 50.22 12,413 -0.77(-1.51%)
Dec 03, 2018 51.05 51.05 50.83 50.99 10,379 +0.19(+0.37%)
Nov 30, 2018 50.58 50.80 50.50 50.80 15,224 +0.03(+0.05%)
Nov 29, 2018 50.78 50.95 50.64 50.77 13,957 -0.06(-0.12%)
Nov 28, 2018 50.52 50.94 50.45 50.83 12,387 +0.41(+0.81%)
Nov 27, 2018 50.25 50.47 50.13 50.42 4,295 +0.05(+0.10%)
Nov 26, 2018 50.47 50.57 50.35 50.37 5,969 +0.16(+0.32%)
Nov 23, 2018 50.10 50.21 50.02 50.21 1,639 +0.11(+0.21%)
Nov 21, 2018 50.10 50.10 50.10 0 +0.35(+0.69%)
Nov 20, 2018 49.94 50.10 49.74 49.76 10,539 -0.51(-1.02%)
Nov 19, 2018 50.47 50.61 50.19 50.27 8,770 -0.27(-0.54%)
Nov 16, 2018 50.04 50.55 50.04 50.54 23,773 +0.28(+0.56%)
Nov 15, 2018 50.00 50.29 49.86 50.26 17,005 -0.32(-0.64%)
Nov 14, 2018 50.73 50.77 50.25 50.58 8,064 +0.22(+0.44%)
Nov 13, 2018 50.46 50.56 50.27 50.36 6,977 +0.15(+0.29%)
Nov 12, 2018 50.47 50.65 50.22 50.22 6,065 -0.35(-0.69%)
Nov 09, 2018 50.61 50.61 50.35 50.57 28,808 -0.20(-0.39%)
Nov 08, 2018 50.96 51.02 50.74 50.76 6,968 -0.26(-0.52%)
Nov 07, 2018 50.77 51.03 50.62 51.03 10,804 +0.87(+1.73%)
Nov 06, 2018 50.15 50.27 50.13 50.16 9,157 +0.03(+0.06%)
Nov 05, 2018 50.00 50.18 50.00 50.13 6,403 +0.56(+1.14%)
Nov 02, 2018 49.83 49.83 49.38 49.57 1,990 -0.36(-0.71%)
Nov 01, 2018 49.73 49.97 49.73 49.93 12,685 +0.52(+1.05%)
Oct 31, 2018 49.60 49.84 49.40 49.41 9,549 -0.32(-0.64%)
Oct 30, 2018 49.51 49.88 49.49 49.72 43,056 +0.40(+0.81%)
Oct 29, 2018 49.83 50.06 49.32 49.32 20,324 -0.03(-0.07%)
Oct 26, 2018 49.75 49.75 49.30 49.36 39,348 -0.73(-1.47%)
Oct 25, 2018 49.61 50.26 49.61 50.09 7,267 +0.56(+1.12%)
Oct 24, 2018 49.66 49.86 49.53 49.53 47,222 +0.02(+0.03%)
Oct 23, 2018 49.18 49.74 49.05 49.52 11,980 -0.24(-0.48%)
Oct 22, 2018 50.14 50.14 49.76 49.76 6,460 -0.26(-0.51%)
Oct 19, 2018 49.95 50.18 49.95 50.01 16,746 +0.24(+0.49%)
Oct 18, 2018 50.03 50.23 49.77 49.77 8,632 -0.17(-0.35%)
Oct 17, 2018 50.09 50.18 49.76 49.94 14,055 -0.09(-0.19%)
Oct 16, 2018 49.48 50.09 49.37 50.04 17,360 +0.84(+1.71%)
Oct 15, 2018 49.07 49.48 49.07 49.19 15,986 +0.12(+0.24%)
Oct 12, 2018 49.31 49.36 48.83 49.07 6,909 -0.11(-0.23%)
Oct 11, 2018 50.08 50.08 49.18 49.18 12,670 -0.96(-1.91%)
Oct 10, 2018 50.99 50.99 50.14 50.14 29,860 -0.97(-1.90%)
Oct 09, 2018 50.91 51.11 50.91 51.11 3,322 +0.25(+0.49%)
Oct 08, 2018 50.32 50.87 50.32 50.87 2,913 +0.44(+0.86%)
Oct 05, 2018 50.43 50.43 50.41 50.43 1,288 -0.21(-0.42%)
Oct 04, 2018 51.07 51.07 50.58 50.64 6,821 -0.79(-1.54%)
Oct 03, 2018 51.79 51.81 51.37 51.44 5,436 -0.37(-0.71%)
Oct 02, 2018 51.80 51.93 51.78 51.80 7,484 -0.42(-0.81%)
Oct 01, 2018 52.46 52.46 52.23 52.23 11,994 -0.12(-0.24%)
Sep 28, 2018 52.06 52.35 52.06 52.35 14,404 +0.13(+0.25%)
Sep 27, 2018 52.20 52.42 52.20 52.22 13,335 -0.08(-0.15%)
Sep 26, 2018 52.50 52.53 52.30 52.30 30,199 -0.01(-0.02%)
Sep 25, 2018 52.50 52.55 52.31 52.31 13,132 +0.00(+0.00%)
Sep 24, 2018 52.77 52.77 52.31 52.31 2,592 -0.52(-0.98%)
Sep 21, 2018 52.95 53.01 52.83 52.83 50,767 -0.25(-0.48%)
Sep 20, 2018 52.81 53.08 52.75 53.08 15,907 +0.33(+0.63%)
Sep 19, 2018 53.06 53.06 52.75 52.75 3,572 -0.48(-0.91%)
Sep 18, 2018 53.23 53.30 53.19 53.23 4,780 +0.19(+0.35%)
Sep 17, 2018 53.00 53.16 53.00 53.05 9,341 +0.16(+0.30%)
Sep 14, 2018 52.98 52.98 52.74 52.89 4,840 -0.31(-0.58%)
Sep 13, 2018 53.08 53.20 53.01 53.20 4,885 +0.47(+0.89%)
Sep 12, 2018 52.67 52.80 52.67 52.73 7,838 +0.17(+0.32%)
Sep 11, 2018 52.34 52.59 52.34 52.56 3,809 +0.10(+0.19%)
Sep 10, 2018 52.45 52.58 52.43 52.46 5,549 +0.10(+0.18%)
Sep 07, 2018 52.47 52.50 52.25 52.36 2,125 -0.47(-0.88%)
Sep 06, 2018 52.76 52.83 52.75 52.83 5,774 +0.21(+0.40%)
Sep 05, 2018 52.56 52.74 52.56 52.62 21,827 -0.15(-0.29%)
Sep 04, 2018 53.06 53.12 52.72 52.77 5,550 -0.53(-1.00%)
Aug 31, 2018 53.30 53.30 53.30 0 -0.02(-0.03%)
Aug 30, 2018 53.42 53.53 53.26 53.32 13,932 -0.44(-0.82%)
Aug 29, 2018 53.57 53.81 53.57 53.76 7,996 +0.24(+0.45%)
Aug 28, 2018 53.23 53.52 53.23 53.52 8,817 +0.34(+0.64%)
Aug 27, 2018 53.14 53.21 53.11 53.18 8,504 +0.20(+0.38%)
Aug 24, 2018 52.71 52.99 52.71 52.98 13,223 +0.42(+0.79%)
Aug 23, 2018 52.88 52.88 52.56 52.56 8,361 -0.39(-0.74%)
Aug 22, 2018 53.06 53.06 52.89 52.95 8,987 -0.14(-0.27%)
Aug 21, 2018 53.23 53.23 53.04 53.10 15,418 -0.18(-0.33%)
Aug 20, 2018 53.26 53.40 53.22 53.28 7,891 +0.15(+0.29%)
Aug 17, 2018 52.65 53.16 52.65 53.12 2,479 +0.40(+0.75%)
Aug 16, 2018 52.45 52.73 52.45 52.73 3,203 +0.45(+0.86%)
Aug 15, 2018 52.03 52.28 52.01 52.28 3,707 -0.06(-0.12%)
Aug 14, 2018 52.20 52.37 52.20 52.34 6,395 +0.18(+0.35%)
Aug 13, 2018 52.28 52.32 52.04 52.16 9,775 -0.08(-0.16%)
Aug 10, 2018 52.54 52.54 52.20 52.24 11,806 -0.80(-1.52%)
Aug 09, 2018 53.02 53.05 53.00 53.05 1,685 +0.07(+0.13%)
Aug 08, 2018 53.11 53.12 52.98 52.98 13,817 -0.24(-0.45%)
Aug 07, 2018 53.44 53.44 53.19 53.22 13,604 +0.17(+0.31%)
Aug 06, 2018 53.06 53.17 53.06 53.06 4,386 -0.19(-0.35%)
Aug 03, 2018 53.18 53.24 53.12 53.24 15,348 +0.16(+0.30%)
Aug 02, 2018 52.81 53.12 52.81 53.08 28,354 +0.06(+0.11%)
Aug 01, 2018 52.97 53.05 52.81 53.02 10,494 -0.20(-0.38%)
Jul 31, 2018 52.93 53.35 52.93 53.22 11,969 +0.50(+0.94%)
Jul 30, 2018 52.73 52.78 52.68 52.73 4,238 -0.06(-0.11%)
Jul 27, 2018 53.21 53.21 52.73 52.78 10,625 -0.26(-0.50%)
Jul 26, 2018 53.02 53.23 53.02 53.05 117,727 -0.02(-0.03%)
Jul 25, 2018 52.66 53.07 52.66 53.06 83,210 +0.47(+0.90%)
Jul 24, 2018 52.56 52.51 52.59 31,422 +0.03(+0.05%)
Jul 23, 2018 52.58 52.62 52.45 52.56 4,337 -0.16(-0.30%)
Jul 20, 2018 52.95 52.95 52.72 52.72 3,569 -0.13(-0.24%)
Jul 19, 2018 52.55 52.92 52.55 52.85 7,716 +0.20(+0.39%)
Jul 18, 2018 52.69 52.73 52.54 52.65 4,551 -0.23(-0.43%)
Jul 17, 2018 53.03 53.08 52.85 52.88 5,828 -0.14(-0.26%)
Jul 16, 2018 53.16 53.16 52.96 53.01 4,800 -0.14(-0.27%)
Jul 13, 2018 53.27 53.31 53.12 53.16 12,537 -0.14(-0.25%)
Jul 12, 2018 53.19 53.29 53.16 53.29 126,105 +0.26(+0.49%)
Jul 11, 2018 53.32 53.32 53.01 53.03 3,658 -0.39(-0.73%)
Jul 10, 2018 53.42 53.52 53.37 53.42 6,500 -0.12(-0.22%)
Jul 09, 2018 53.72 53.72 53.39 53.54 5,890 -0.08(-0.16%)
Jul 06, 2018 53.29 53.62 53.29 53.62 29,546 +0.56(+1.06%)
Jul 05, 2018 53.00 53.09 52.94 53.06 5,603 +0.17(+0.31%)
Jul 03, 2018 52.89 52.89 52.89 0 +0.62(+1.18%)
Jul 02, 2018 52.41 52.48 52.10 52.28 65,894 -0.53(-1.00%)
Jun 29, 2018 52.93 52.80 2,430 +0.13(+0.24%)
Jun 28, 2018 52.40 52.69 52.33 52.67 3,275 +0.27(+0.52%)
Jun 27, 2018 52.73 52.77 52.39 52.40 14,323 -0.45(-0.85%)
Jun 26, 2018 52.71 52.85 52.71 52.85 2,406 +0.25(+0.48%)
Jun 25, 2018 52.70 52.78 52.47 52.60 6,396 -0.25(-0.48%)
Jun 22, 2018 52.86 52.95 52.85 52.85 5,118 +0.28(+0.54%)
Jun 21, 2018 52.67 52.67 52.57 52.57 1,644 -0.13(-0.25%)
Jun 20, 2018 52.60 52.80 52.60 52.70 5,600 +0.29(+0.55%)
Jun 19, 2018 52.39 52.51 52.36 52.41 7,181 -0.25(-0.47%)
Jun 18, 2018 52.64 52.76 52.61 52.66 2,288 -0.19(-0.35%)
Jun 15, 2018 52.96 52.81 52.85 8,268 -0.11(-0.21%)
Jun 14, 2018 52.93 52.97 52.89 52.96 7,785 +0.07(+0.13%)
Jun 13, 2018 53.39 53.39 52.89 52.89 6,061 -0.50(-0.93%)
Jun 12, 2018 53.32 53.41 53.32 53.39 5,695 +0.01(+0.02%)
Jun 11, 2018 53.43 53.43 53.38 53.38 1,606 -0.09(-0.18%)
Jun 08, 2018 53.41 53.50 53.41 53.47 2,707 +0.05(+0.10%)
Jun 07, 2018 53.53 53.57 53.39 53.42 9,743 -0.08(-0.16%)
Jun 06, 2018 53.47 53.50 31,179 +0.09(+0.17%)
Jun 05, 2018 53.52 53.52 53.37 53.41 5,743 +0.01(+0.01%)
Jun 04, 2018 53.17 53.40 53.17 53.40 9,782 +0.49(+0.94%)
Jun 01, 2018 52.84 52.97 52.84 52.91 11,280 +0.17(+0.32%)
May 31, 2018 52.66 52.74 52.61 52.74 2,171 -0.08(-0.15%)
May 30, 2018 52.38 52.85 52.38 52.82 8,066 +0.88(+1.70%)
May 29, 2018 52.08 52.14 51.93 51.93 6,486 -0.43(-0.82%)
May 25, 2018 52.36 52.36 52.36 0 +0.07(+0.13%)
May 24, 2018 52.45 52.47 52.23 52.29 7,389 -0.01(-0.02%)
May 23, 2018 51.95 52.36 51.95 52.30 10,573 +0.14(+0.27%)
May 22, 2018 52.13 52.16 52.13 52.16 2,023 +0.08(+0.15%)
May 21, 2018 51.82 52.08 51.74 52.08 3,126 +0.53(+1.03%)
May 18, 2018 51.58 51.58 51.44 51.56 10,561 -0.07(-0.13%)
May 17, 2018 51.72 51.75 51.62 51.62 8,867 -0.17(-0.32%)
May 16, 2018 51.80 51.83 51.79 51.79 1,869 -0.08(-0.15%)
May 15, 2018 52.16 52.16 51.87 51.87 2,448 -0.87(-1.64%)
May 14, 2018 52.82 52.83 52.73 52.73 14,627 -0.14(-0.27%)
May 11, 2018 52.95 53.00 52.86 52.87 6,855 +0.04(+0.08%)
May 10, 2018 52.64 52.85 52.63 52.83 8,917 +0.33(+0.62%)
May 09, 2018 52.26 52.50 52.19 52.50 24,530 +0.31(+0.60%)
May 08, 2018 52.24 52.25 52.15 52.19 5,263 -0.12(-0.22%)
May 07, 2018 52.05 52.34 52.05 52.31 7,489 +0.16(+0.31%)
May 04, 2018 51.80 52.24 51.80 52.15 13,092 +0.18(+0.36%)
May 03, 2018 51.86 51.97 51.72 51.97 2,650 +0.08(+0.16%)
May 02, 2018 51.98 51.98 51.82 51.88 4,324 -0.16(-0.31%)
May 01, 2018 51.82 52.04 51.72 52.04 7,200 +0.23(+0.44%)
Apr 30, 2018 52.13 52.13 51.82 51.82 20,700 -0.11(-0.20%)
Apr 27, 2018 51.54 51.97 51.54 51.92 4,013 +0.63(+1.24%)
Apr 26, 2018 51.14 51.30 51.14 51.29 12,523 +0.39(+0.78%)
Apr 25, 2018 50.81 50.93 50.67 50.89 8,185 +0.09(+0.18%)
Apr 24, 2018 51.00 51.10 50.80 50.80 5,811 -0.08(-0.16%)
Apr 23, 2018 51.00 51.06 50.82 50.88 6,265 -0.19(-0.37%)
Apr 20, 2018 51.34 51.34 51.03 51.07 1,591 -0.22(-0.43%)
Apr 19, 2018 51.21 51.32 51.21 51.29 3,889 -0.71(-1.37%)
Apr 18, 2018 51.93 52.08 51.93 52.00 7,325 +0.19(+0.37%)
Apr 17, 2018 51.74 51.87 51.74 51.81 2,113 +0.42(+0.81%)
Apr 16, 2018 51.21 51.40 51.21 51.39 8,379 +0.23(+0.45%)
Apr 13, 2018 51.16 51.26 51.09 51.16 3,144 +0.13(+0.26%)
Apr 12, 2018 51.07 51.07 50.98 51.03 1,978 -0.13(-0.26%)
Apr 11, 2018 50.93 51.22 50.93 51.16 1,919 +0.06(+0.12%)
Apr 10, 2018 51.09 51.19 51.03 51.10 5,596 -0.04(-0.09%)
Apr 09, 2018 51.07 51.20 50.93 51.15 12,650 +0.36(+0.71%)
Apr 06, 2018 51.03 51.27 50.69 50.79 10,291 -0.33(-0.65%)
Apr 05, 2018 51.06 51.12 50.89 51.12 7,502 +0.05(+0.10%)
Apr 04, 2018 50.34 51.08 50.34 51.07 11,891 +0.41(+0.82%)
Apr 03, 2018 50.26 50.66 50.23 50.66 11,784 +0.52(+1.04%)
Apr 02, 2018 50.76 50.76 49.87 50.14 60,970 -0.64(-1.26%)
Mar 29, 2018 50.78 50.78 50.78 0 +0.25(+0.50%)
Mar 28, 2018 50.27 50.66 50.27 50.52 8,011 +0.66(+1.31%)
Mar 27, 2018 49.97 50.33 49.83 49.87 6,249 +0.03(+0.07%)
Mar 26, 2018 49.54 49.83 49.37 49.83 9,898 +0.59(+1.19%)
Mar 23, 2018 49.98 49.98 49.21 49.25 7,755 -0.75(-1.50%)
Mar 22, 2018 50.44 50.53 49.97 49.99 17,545 -0.62(-1.23%)
Mar 21, 2018 50.52 50.64 50.49 50.62 6,365 -0.03(-0.07%)
Mar 20, 2018 50.67 50.88 50.57 50.65 4,400 -0.03(-0.05%)
Mar 19, 2018 50.80 50.85 50.46 50.67 8,082 -0.17(-0.33%)
Mar 16, 2018 50.67 50.91 50.67 50.84 18,914 +0.13(+0.25%)
Mar 15, 2018 50.77 50.82 50.60 50.72 4,722 +0.06(+0.12%)
Mar 14, 2018 50.80 50.80 50.53 50.66 5,232 +0.11(+0.22%)
Mar 13, 2018 50.88 50.88 50.55 50.55 8,959 -0.15(-0.30%)
Mar 12, 2018 50.58 50.70 50.51 50.70 13,164 +0.10(+0.20%)
Mar 09, 2018 50.27 50.60 50.27 50.60 6,103 +0.52(+1.05%)
Mar 08, 2018 50.10 50.10 50.01 50.08 2,619 +0.22(+0.45%)
Mar 07, 2018 49.85 49.85 7,086 +0.20(+0.41%)
Mar 06, 2018 49.53 49.65 49.44 49.65 12,720 +0.17(+0.34%)
Mar 05, 2018 48.98 49.55 48.98 49.48 11,475 +0.20(+0.41%)
Mar 02, 2018 48.98 49.28 48.89 49.28 21,005 +0.16(+0.32%)
Mar 01, 2018 49.22 49.48 49.01 49.12 59,630 +0.05(+0.10%)
Feb 28, 2018 49.42 49.54 49.07 49.07 38,539 -0.45(-0.91%)
Feb 27, 2018 50.26 50.26 49.53 49.53 57,029 -0.99(-1.95%)
Feb 26, 2018 50.46 50.52 50.33 50.51 6,587 +0.36(+0.71%)
Feb 23, 2018 49.84 50.16 49.82 50.16 3,653 +0.59(+1.19%)
Feb 22, 2018 49.50 49.78 49.47 49.57 8,677 -0.09(-0.19%)
Feb 21, 2018 50.05 50.12 49.64 49.66 14,191 -0.34(-0.67%)
Feb 20, 2018 50.31 50.61 49.98 50.00 23,863 -0.61(-1.21%)
Feb 16, 2018 50.61 50.61 50.61 0 +0.51(+1.02%)
Feb 15, 2018 49.95 50.14 49.78 50.10 11,522 +0.19(+0.39%)
Feb 14, 2018 49.22 49.90 49.22 49.90 7,555 +0.12(+0.25%)
Feb 13, 2018 49.78 49.31 49.78 11,437 +0.27(+0.56%)
Feb 12, 2018 49.21 49.57 48.84 49.51 10,653 +0.31(+0.62%)
Feb 09, 2018 48.76 49.45 48.03 49.20 16,096 +0.69(+1.42%)
Feb 08, 2018 49.68 49.70 48.51 48.51 17,087 -1.27(-2.55%)
Feb 07, 2018 50.38 50.38 49.78 49.78 15,768 -0.50(-1.00%)
Feb 06, 2018 49.96 50.38 49.60 50.28 15,450 -0.14(-0.28%)
Feb 05, 2018 51.30 51.41 50.02 50.42 22,319 -1.22(-2.36%)
Feb 02, 2018 51.96 51.98 51.58 51.64 13,649 -0.91(-1.74%)
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.