Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.80 -0.92 (-1.56%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 53.92 54.96 53.46 54.81 28,003 +0.95(+1.77%)
Nov 29, 2022 53.28 53.89 53.28 53.86 18,512 +0.69(+1.29%)
Nov 28, 2022 53.98 54.22 53.06 53.17 20,300 -1.18(-2.17%)
Nov 25, 2022 54.39 54.39 54.35 54.35 509 +0.47(+0.88%)
Nov 23, 2022 53.83 54.14 53.64 53.88 9,945 -0.05(-0.09%)
Nov 22, 2022 53.86 54.05 53.58 53.93 49,184 +0.30(+0.56%)
Nov 21, 2022 53.46 53.70 53.29 53.63 16,363 -0.08(-0.15%)
Nov 18, 2022 53.44 53.73 53.37 53.71 43,535 +0.63(+1.18%)
Nov 17, 2022 52.70 53.20 52.67 53.08 25,553 -0.04(-0.07%)
Nov 16, 2022 53.52 53.66 53.05 53.12 60,793 -0.50(-0.94%)
Nov 15, 2022 54.03 54.12 53.19 53.62 42,990 +0.25(+0.47%)
Nov 14, 2022 54.02 54.11 53.37 53.37 7,714 -1.06(-1.95%)
Nov 11, 2022 54.76 54.76 54.27 54.43 11,478 +0.10(+0.18%)
Nov 10, 2022 52.94 54.41 52.94 54.34 18,573 +3.41(+6.69%)
Nov 09, 2022 51.18 51.68 50.93 50.93 13,330 -0.53(-1.02%)
Nov 08, 2022 51.25 51.75 51.22 51.45 32,136 +0.35(+0.68%)
Nov 07, 2022 51.35 51.38 50.80 51.11 13,735 -0.08(-0.16%)
Nov 04, 2022 50.77 51.20 50.27 51.19 60,538 +1.11(+2.22%)
Nov 03, 2022 49.47 50.36 49.41 50.07 14,227 -0.54(-1.06%)
Nov 02, 2022 51.18 52.12 50.46 50.61 20,014 -1.26(-2.43%)
Nov 01, 2022 52.35 52.44 51.72 51.87 55,790 +0.14(+0.26%)
Oct 31, 2022 51.48 51.86 51.47 51.74 24,144 -0.25(-0.49%)
Oct 28, 2022 51.15 52.07 51.15 51.99 35,955 +0.65(+1.26%)
Oct 27, 2022 51.57 51.82 51.34 51.34 18,203 +0.22(+0.42%)
Oct 26, 2022 51.36 51.57 51.08 51.13 78,114 +0.08(+0.16%)
Oct 25, 2022 49.70 51.04 49.70 51.04 18,620 +1.53(+3.10%)
Oct 24, 2022 49.60 49.66 49.30 49.51 4,594 -0.18(-0.36%)
Oct 21, 2022 48.83 49.71 48.78 49.69 67,254 +0.45(+0.91%)
Oct 20, 2022 49.27 49.82 49.11 49.24 29,751 +0.15(+0.30%)
Oct 19, 2022 49.69 49.79 49.02 49.09 24,245 -1.12(-2.24%)
Oct 18, 2022 50.70 50.70 50.06 50.22 19,241 +0.29(+0.58%)
Oct 17, 2022 49.74 49.99 49.62 49.93 8,281 +1.62(+3.35%)
Oct 14, 2022 49.82 49.82 48.31 48.31 13,869 -0.99(-2.02%)
Oct 13, 2022 47.61 49.44 47.61 49.30 38,294 +0.81(+1.67%)
Oct 12, 2022 48.64 48.64 48.47 48.49 20,826 -0.36(-0.74%)
Oct 11, 2022 48.37 49.00 48.37 48.85 21,824 +0.32(+0.67%)
Oct 10, 2022 48.94 48.94 48.40 48.53 21,265 -0.32(-0.66%)
Oct 07, 2022 49.35 49.42 48.62 48.85 9,746 -1.00(-2.00%)
Oct 06, 2022 50.81 50.81 49.84 49.85 10,170 -0.98(-1.93%)
Oct 05, 2022 51.06 51.08 50.16 50.83 24,526 -0.82(-1.58%)
Oct 04, 2022 51.42 51.67 51.39 51.65 21,150 +1.06(+2.10%)
Oct 03, 2022 50.35 50.84 49.90 50.58 11,162 +0.83(+1.66%)
Sep 30, 2022 49.44 49.99 49.44 49.76 52,300 +0.66(+1.35%)
Sep 29, 2022 49.71 49.71 48.69 49.09 36,866 -1.17(-2.32%)
Sep 28, 2022 49.39 50.29 49.39 50.26 13,569 +1.09(+2.21%)
Sep 27, 2022 50.00 50.00 49.10 49.17 10,376 -0.77(-1.54%)
Sep 26, 2022 50.92 50.92 49.59 49.94 12,541 -1.40(-2.73%)
Sep 23, 2022 51.48 51.73 51.06 51.35 76,270 -0.93(-1.78%)
Sep 22, 2022 52.84 52.84 52.18 52.28 16,613 -0.65(-1.22%)
Sep 21, 2022 53.97 54.18 52.92 52.92 10,252 -0.85(-1.59%)
Sep 20, 2022 54.56 54.56 53.61 53.78 14,894 -1.45(-2.62%)
Sep 19, 2022 54.80 55.24 54.65 55.22 10,866 -0.01(-0.02%)
Sep 16, 2022 54.94 55.24 54.62 55.23 45,465 +0.02(+0.04%)
Sep 15, 2022 55.91 56.11 55.21 55.21 44,226 -0.83(-1.48%)
Sep 14, 2022 56.69 56.69 55.81 56.04 3,617 -0.60(-1.06%)
Sep 13, 2022 57.37 57.40 56.54 56.64 8,641 -2.14(-3.64%)
Sep 12, 2022 58.78 58.82 58.78 58.78 1,390 +0.50(+0.87%)
Sep 09, 2022 57.98 58.28 57.98 58.27 1,607 +0.84(+1.46%)
Sep 08, 2022 56.99 57.58 56.99 57.43 13,769 +0.02(+0.03%)
Sep 07, 2022 56.39 57.42 56.39 57.41 5,254 +0.85(+1.50%)
Sep 06, 2022 56.44 56.80 56.28 56.56 22,899 +0.26(+0.46%)
Sep 02, 2022 57.17 57.33 56.22 56.30 5,376 -0.56(-0.98%)
Sep 01, 2022 56.45 56.86 56.21 56.86 6,445 -0.13(-0.23%)
Aug 31, 2022 57.62 57.62 56.99 56.99 7,050 -0.24(-0.42%)
Aug 30, 2022 58.10 58.13 57.23 57.23 15,140 -0.83(-1.42%)
Aug 29, 2022 58.23 58.41 58.04 58.06 12,129 -0.45(-0.76%)
Aug 26, 2022 60.07 60.07 58.50 58.50 7,149 -1.35(-2.26%)
Aug 25, 2022 59.34 59.85 59.30 59.85 24,815 +0.74(+1.25%)
Aug 24, 2022 58.71 59.25 58.71 59.11 10,054 +0.29(+0.49%)
Aug 23, 2022 59.28 59.28 58.63 58.83 9,295 -0.54(-0.92%)
Aug 22, 2022 59.97 59.97 59.33 59.37 3,700 -1.23(-2.02%)
Aug 19, 2022 60.97 60.99 60.52 60.60 3,266 -0.91(-1.47%)
Aug 18, 2022 61.75 61.75 61.36 61.50 7,230 -0.30(-0.48%)
Aug 17, 2022 61.61 62.00 61.32 61.80 4,088 -0.36(-0.58%)
Aug 16, 2022 62.22 62.31 62.12 62.16 1,876 -0.13(-0.21%)
Aug 15, 2022 62.16 62.34 62.16 62.29 9,584 +0.11(+0.18%)
Aug 12, 2022 61.80 62.18 61.70 62.18 3,202 +0.80(+1.31%)
Aug 11, 2022 61.88 61.89 61.30 61.37 43,656 +0.05(+0.08%)
Aug 10, 2022 60.96 61.32 60.96 61.32 6,860 +1.27(+2.11%)
Aug 09, 2022 59.85 60.09 59.78 60.06 6,407 +0.27(+0.46%)
Aug 08, 2022 59.98 59.98 59.77 59.78 1,500 +0.40(+0.67%)
Aug 05, 2022 58.82 59.38 58.82 59.38 7,079 -0.01(-0.01%)
Aug 04, 2022 59.48 59.55 59.27 59.39 6,897 +0.03(+0.05%)
Aug 03, 2022 59.81 59.81 59.37 59.37 6,178 +0.21(+0.36%)
Aug 02, 2022 59.81 59.89 59.15 59.15 7,798 -1.04(-1.73%)
Aug 01, 2022 60.37 60.43 60.16 60.19 13,075 -0.42(-0.69%)
Jul 29, 2022 60.11 60.68 60.11 60.61 1,635 +0.59(+0.99%)
Jul 28, 2022 59.58 60.02 59.58 60.02 1,758 +1.41(+2.41%)
Jul 27, 2022 58.16 58.71 57.82 58.60 4,936 +0.56(+0.97%)
Jul 26, 2022 58.14 58.14 58.04 58.04 3,207 -0.18(-0.30%)
Jul 25, 2022 58.19 58.39 58.18 58.22 18,492 +0.28(+0.48%)
Jul 22, 2022 58.17 58.23 57.77 57.94 2,988 +0.38(+0.66%)
Jul 21, 2022 57.23 57.67 56.95 57.56 7,230 +0.25(+0.44%)
Jul 20, 2022 57.36 57.64 57.22 57.31 7,133 -0.04(-0.07%)
Jul 19, 2022 56.46 57.35 56.46 57.35 23,111 +1.45(+2.59%)
Jul 18, 2022 56.46 56.55 55.76 55.90 5,730 -0.14(-0.26%)
Jul 15, 2022 55.56 56.10 55.56 56.04 21,011 +0.89(+1.62%)
Jul 14, 2022 54.97 55.32 54.86 55.15 30,379 -0.76(-1.36%)
Jul 13, 2022 55.61 55.95 55.61 55.91 5,055 -0.03(-0.06%)
Jul 12, 2022 55.79 56.36 55.69 55.95 14,800 +0.00(+0.01%)
Jul 11, 2022 56.02 56.11 55.83 55.94 8,560 -0.42(-0.75%)
Jul 08, 2022 56.30 56.61 56.18 56.37 8,211 -0.25(-0.44%)
Jul 07, 2022 56.83 56.95 56.55 56.62 5,774 +0.33(+0.59%)
Jul 06, 2022 56.54 56.54 56.18 56.28 4,741 +0.11(+0.20%)
Jul 05, 2022 55.78 56.17 55.25 56.17 2,954 -0.38(-0.66%)
Jul 01, 2022 55.96 56.65 55.71 56.54 8,291 +0.56(+1.00%)
Jun 30, 2022 55.26 56.01 55.26 55.98 5,339 -0.25(-0.45%)
Jun 29, 2022 56.52 56.52 55.92 56.24 7,950 -0.35(-0.62%)
Jun 28, 2022 57.33 57.80 56.59 56.59 13,562 -0.33(-0.58%)
Jun 27, 2022 57.13 57.28 56.70 56.92 9,951 -0.23(-0.41%)
Jun 24, 2022 56.32 57.17 56.32 57.15 22,255 +1.27(+2.27%)
Jun 23, 2022 55.55 55.90 55.43 55.88 6,134 +0.51(+0.93%)
Jun 22, 2022 55.12 55.63 55.12 55.37 5,960 +0.37(+0.67%)
Jun 21, 2022 55.05 55.37 54.99 54.99 9,196 +0.83(+1.53%)
Jun 17, 2022 54.46 54.84 53.97 54.17 18,072 +0.28(+0.52%)
Jun 16, 2022 54.10 54.34 53.82 53.88 14,944 -1.33(-2.41%)
Jun 15, 2022 54.72 55.21 54.69 55.21 11,888 +1.02(+1.88%)
Jun 14, 2022 54.46 54.48 53.93 54.19 15,208 -0.34(-0.63%)
Jun 13, 2022 55.49 55.49 54.46 54.54 25,028 -2.46(-4.32%)
Jun 10, 2022 57.25 57.27 56.98 57.00 27,263 -1.25(-2.14%)
Jun 09, 2022 59.25 59.42 58.24 58.24 14,597 -1.23(-2.07%)
Jun 08, 2022 60.30 60.44 59.47 59.48 11,505 -1.31(-2.15%)
Jun 07, 2022 59.78 60.79 59.75 60.79 10,413 +0.50(+0.83%)
Jun 06, 2022 60.65 60.65 60.22 60.29 3,248 -0.21(-0.34%)
Jun 03, 2022 60.82 61.05 60.44 60.49 81,649 -0.95(-1.54%)
Jun 02, 2022 60.74 61.44 60.53 61.44 2,622 +0.71(+1.16%)
Jun 01, 2022 61.17 61.17 60.00 60.73 14,856 -0.41(-0.67%)
May 31, 2022 61.30 61.30 60.92 61.14 6,008 -0.61(-0.99%)
May 27, 2022 60.91 61.75 60.90 61.75 15,854 +1.39(+2.30%)
May 26, 2022 60.42 60.56 60.36 60.36 2,765 +0.36(+0.59%)
May 25, 2022 59.73 60.15 59.65 60.01 2,660 +0.20(+0.34%)
May 24, 2022 58.75 59.81 58.70 59.81 8,096 +0.12(+0.20%)
May 23, 2022 59.53 59.82 58.99 59.69 8,738 +0.69(+1.17%)
May 20, 2022 59.49 59.49 58.32 59.00 4,180 +0.10(+0.16%)
May 19, 2022 59.12 59.35 58.83 58.90 98,818 -0.02(-0.03%)
May 18, 2022 60.17 60.22 58.88 58.92 5,707 -1.71(-2.83%)
May 17, 2022 60.56 60.63 59.95 60.63 6,449 +0.81(+1.36%)
May 16, 2022 60.13 60.13 59.76 59.82 5,897 -0.17(-0.28%)
May 13, 2022 59.19 59.99 59.17 59.99 13,167 +1.30(+2.22%)
May 12, 2022 58.72 58.85 58.14 58.68 21,889 +0.11(+0.19%)
May 11, 2022 59.08 59.92 58.57 58.57 11,193 -0.04(-0.06%)
May 10, 2022 60.08 60.08 58.54 58.61 13,304 -0.53(-0.90%)
May 09, 2022 60.84 60.84 59.14 59.14 6,226 -2.60(-4.21%)
May 06, 2022 61.72 62.04 61.21 61.74 17,463 -0.99(-1.57%)
May 05, 2022 64.16 64.16 62.46 62.73 5,344 -1.93(-2.99%)
May 04, 2022 63.64 64.70 63.01 64.66 16,900 +0.83(+1.29%)
May 03, 2022 63.49 64.06 63.29 63.83 8,657 +0.36(+0.57%)
May 02, 2022 64.62 64.62 62.61 63.47 22,658 -1.26(-1.95%)
Apr 29, 2022 66.84 66.84 64.74 64.74 36,456 -2.97(-4.39%)
Apr 28, 2022 67.15 67.90 66.55 67.71 11,765 +0.94(+1.41%)
Apr 27, 2022 66.98 67.41 66.77 66.77 15,361 -0.20(-0.30%)
Apr 26, 2022 68.02 68.05 66.97 66.97 8,636 -0.97(-1.43%)
Apr 25, 2022 67.94 67.96 67.03 67.94 7,201 -0.29(-0.43%)
Apr 22, 2022 69.28 69.28 68.23 68.23 21,275 -1.35(-1.94%)
Apr 21, 2022 70.45 70.45 69.58 69.58 15,796 -0.39(-0.56%)
Apr 20, 2022 69.43 70.07 69.43 69.97 11,855 +0.82(+1.18%)
Apr 19, 2022 68.52 69.24 68.52 69.15 7,745 +1.07(+1.58%)
Apr 18, 2022 68.30 68.49 67.84 68.08 6,822 -0.40(-0.58%)
Apr 14, 2022 68.59 68.89 68.48 68.48 18,822 -0.04(-0.06%)
Apr 13, 2022 68.40 68.51 68.12 68.51 9,931 +0.27(+0.39%)
Apr 12, 2022 68.35 68.68 68.03 68.25 18,451 -0.04(-0.06%)
Apr 11, 2022 68.97 68.97 68.29 68.29 4,320 -0.65(-0.94%)
Apr 08, 2022 68.84 69.11 68.84 68.94 4,929 -0.11(-0.16%)
Apr 07, 2022 69.24 69.24 68.63 69.05 9,706 -0.37(-0.54%)
Apr 06, 2022 68.60 69.43 68.60 69.42 9,190 +0.41(+0.59%)
Apr 05, 2022 69.90 69.90 69.01 69.01 9,429 -0.33(-0.47%)
Apr 04, 2022 69.58 69.58 69.10 69.34 13,104 -0.35(-0.51%)
Apr 01, 2022 68.89 69.69 68.89 69.69 6,148 +1.07(+1.56%)
Mar 31, 2022 69.36 69.65 68.62 68.62 7,563 -0.82(-1.18%)
Mar 30, 2022 69.65 69.65 69.40 69.44 4,196 -0.50(-0.71%)
Mar 29, 2022 69.04 69.97 68.98 69.94 4,980 +1.73(+2.54%)
Mar 28, 2022 67.71 68.21 67.71 68.21 4,898 +0.27(+0.39%)
Mar 25, 2022 67.41 67.94 67.41 67.94 6,011 +0.75(+1.12%)
Mar 24, 2022 67.13 67.26 66.83 67.19 8,318 +0.17(+0.26%)
Mar 23, 2022 67.19 67.25 67.00 67.01 5,969 -0.84(-1.23%)
Mar 22, 2022 68.03 68.03 67.73 67.85 5,234 +0.29(+0.44%)
Mar 21, 2022 67.83 67.93 67.38 67.55 8,751 -0.45(-0.65%)
Mar 18, 2022 67.66 68.01 67.57 68.00 10,706 +0.48(+0.71%)
Mar 17, 2022 66.67 67.75 66.67 67.52 11,340 +0.78(+1.17%)
Mar 16, 2022 66.41 66.74 66.16 66.74 7,494 +0.98(+1.49%)
Mar 15, 2022 65.59 65.81 65.29 65.76 6,897 +0.34(+0.53%)
Mar 14, 2022 66.21 66.21 65.36 65.41 5,423 -0.41(-0.62%)
Mar 11, 2022 66.74 66.74 65.80 65.82 16,707 -0.48(-0.73%)
Mar 10, 2022 65.57 66.30 66.30 20,253 +0.05(+0.08%)
Mar 09, 2022 66.09 66.69 66.09 66.25 8,030 +1.21(+1.86%)
Mar 08, 2022 65.36 65.89 65.05 65.05 6,532 -0.30(-0.46%)
Mar 07, 2022 66.38 66.38 65.26 65.35 6,777 -1.13(-1.69%)
Mar 04, 2022 65.76 66.47 65.49 66.47 7,925 +0.16(+0.25%)
Mar 03, 2022 66.45 66.45 65.83 66.31 23,463 +0.16(+0.24%)
Mar 02, 2022 65.65 66.35 65.65 66.15 6,596 +1.16(+1.78%)
Mar 01, 2022 65.34 65.47 64.75 64.99 7,957 -0.60(-0.92%)
Feb 28, 2022 66.02 66.02 65.10 65.59 6,438 -0.91(-1.36%)
Feb 25, 2022 65.14 66.50 65.95 66.50 9,368 +1.58(+2.43%)
Feb 24, 2022 63.11 64.92 63.11 64.92 5,741 +0.48(+0.75%)
Feb 23, 2022 65.35 65.46 64.44 64.44 4,787 -0.60(-0.92%)
Feb 22, 2022 65.26 65.43 64.74 65.04 9,650 -0.47(-0.72%)
Feb 18, 2022 65.51 0 -0.40(-0.61%)
Feb 17, 2022 66.31 66.35 65.86 65.91 3,464 -0.75(-1.13%)
Feb 16, 2022 66.36 66.81 66.16 66.66 19,894 +0.42(+0.64%)
Feb 15, 2022 66.25 66.54 65.98 66.24 13,747 +0.58(+0.88%)
Feb 14, 2022 66.14 66.48 65.52 65.66 177,303 -0.67(-1.01%)
Feb 11, 2022 66.95 67.06 66.22 66.33 6,052 -0.62(-0.92%)
Feb 10, 2022 67.52 68.02 66.74 66.94 8,026 -1.26(-1.85%)
Feb 09, 2022 67.40 68.21 67.40 68.21 12,177 +1.35(+2.03%)
Feb 08, 2022 66.92 66.96 66.72 66.85 2,331 -0.27(-0.40%)
Feb 07, 2022 67.41 67.57 67.12 67.12 3,073 -0.24(-0.36%)
Feb 04, 2022 67.46 67.91 66.88 67.37 13,075 -0.67(-0.99%)
Feb 03, 2022 68.32 68.00 68.04 2,673 -0.53(-0.77%)
Feb 02, 2022 67.70 68.63 67.70 68.57 3,422 +1.08(+1.60%)
Feb 01, 2022 67.73 67.73 67.03 67.49 12,512 -0.04(-0.05%)
Jan 31, 2022 66.81 67.57 67.52 9,894 +0.95(+1.42%)
Jan 28, 2022 64.99 66.62 64.99 66.57 103,815 +1.27(+1.94%)
Jan 27, 2022 66.51 66.86 65.31 65.31 34,998 -1.04(-1.56%)
Jan 26, 2022 67.43 67.70 66.32 66.34 12,145 -0.51(-0.76%)
Jan 25, 2022 66.19 67.15 65.92 66.85 5,434 -0.14(-0.21%)
Jan 24, 2022 66.45 66.98 65.22 66.98 10,123 -0.19(-0.28%)
Jan 21, 2022 67.30 67.74 67.01 67.17 17,316 -0.14(-0.20%)
Jan 20, 2022 68.83 68.83 67.31 67.31 12,654 -0.93(-1.37%)
Jan 19, 2022 68.96 68.99 68.24 68.24 5,840 -0.59(-0.85%)
Jan 18, 2022 68.62 68.83 68.43 68.83 8,109 -0.78(-1.12%)
Jan 14, 2022 69.61 0 -0.62(-0.88%)
Jan 13, 2022 70.45 70.68 70.20 70.22 10,878 +0.06(+0.08%)
Jan 12, 2022 70.42 70.42 70.12 70.17 10,350 +0.26(+0.37%)
Jan 11, 2022 69.66 69.98 69.02 69.90 6,808 +0.28(+0.40%)
Jan 10, 2022 69.62 69.63 69.16 69.63 18,373 -0.35(-0.50%)
Jan 07, 2022 70.11 70.17 69.98 69.98 2,514 -0.48(-0.69%)
Jan 06, 2022 70.61 70.68 70.46 70.46 6,569 -0.29(-0.41%)
Jan 05, 2022 71.82 71.82 70.75 70.76 16,853 -1.25(-1.74%)
Jan 04, 2022 72.22 72.35 72.01 72.01 12,891 +0.18(+0.25%)
Jan 03, 2022 72.35 72.37 71.35 71.83 4,378 -0.50(-0.69%)
Dec 31, 2021 72.34 72.55 72.29 72.33 1,972 +0.14(+0.19%)
Dec 30, 2021 72.12 72.44 72.11 72.20 6,761 +0.24(+0.33%)
Dec 29, 2021 71.74 71.99 71.74 71.96 1,757 +0.61(+0.85%)
Dec 28, 2021 71.32 71.45 71.25 71.35 7,584 +0.25(+0.35%)
Dec 27, 2021 70.13 71.09 70.13 71.09 4,842 +1.01(+1.45%)
Dec 23, 2021 70.24 70.31 69.87 70.08 4,015 +0.03(+0.04%)
Dec 22, 2021 69.52 70.05 69.52 70.05 26,413 +0.41(+0.60%)
Dec 21, 2021 69.61 69.81 69.50 69.64 84,612 +0.60(+0.87%)
Dec 20, 2021 68.84 69.04 68.36 69.04 3,470 -0.61(-0.88%)
Dec 17, 2021 69.77 70.24 69.65 69.65 13,965 -0.04(-0.06%)
Dec 16, 2021 70.14 70.15 69.43 69.69 4,717 -0.21(-0.30%)
Dec 15, 2021 69.08 69.90 69.08 69.90 11,864 +1.03(+1.50%)
Dec 14, 2021 69.39 69.39 68.71 68.87 5,056 -0.66(-0.95%)
Dec 13, 2021 69.13 69.63 68.90 69.52 2,861 +0.16(+0.23%)
Dec 10, 2021 69.11 69.36 69.02 69.36 4,673 +0.35(+0.51%)
Dec 09, 2021 69.26 69.35 69.01 69.01 1,959 -0.60(-0.86%)
Dec 08, 2021 69.53 69.75 69.35 69.61 9,344 +0.31(+0.45%)
Dec 07, 2021 69.12 69.51 69.12 69.30 7,886 +0.75(+1.10%)
Dec 06, 2021 68.11 68.93 68.11 68.55 9,562 +0.89(+1.32%)
Dec 03, 2021 68.23 68.23 67.26 67.65 6,082 -0.16(-0.24%)
Dec 02, 2021 67.47 68.26 67.24 67.82 9,849 +1.40(+2.11%)
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.