Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 52.24 52.59 52.24 52.59 10,382 +0.54(+1.04%)
Jan 30, 2018 52.31 52.31 52.03 52.05 76,683 -0.43(-0.82%)
Jan 29, 2018 52.64 52.64 52.40 52.48 9,703 -0.69(-1.31%)
Jan 26, 2018 53.10 53.17 52.97 53.17 67,955 +0.35(+0.66%)
Jan 25, 2018 53.04 53.04 52.75 52.82 14,537 -0.17(-0.31%)
Jan 24, 2018 53.01 53.11 52.86 52.99 6,154 +0.18(+0.35%)
Jan 23, 2018 52.52 52.82 52.52 52.81 32,337 +0.56(+1.08%)
Jan 22, 2018 52.10 52.29 52.10 52.25 21,444 +0.21(+0.41%)
Jan 19, 2018 51.93 52.03 51.91 52.03 19,825 +0.29(+0.56%)
Jan 18, 2018 52.00 52.01 51.74 51.74 69,882 -0.42(-0.80%)
Jan 17, 2018 51.86 52.22 51.86 52.16 13,473 +0.42(+0.82%)
Jan 16, 2018 51.85 51.85 51.74 51.74 7,051 +0.02(+0.05%)
Jan 12, 2018 51.72 51.72 51.72 0 -0.14(-0.27%)
Jan 11, 2018 51.83 51.93 51.77 51.86 11,726 +0.06(+0.11%)
Jan 10, 2018 51.73 51.80 10,601 -0.61(-1.16%)
Jan 09, 2018 52.51 52.51 52.36 52.41 15,386 -0.13(-0.26%)
Jan 08, 2018 52.38 52.57 52.32 52.54 12,514 +0.17(+0.32%)
Jan 05, 2018 52.25 52.38 52.22 52.37 17,277 +0.23(+0.45%)
Jan 04, 2018 52.46 52.46 52.14 52.14 11,287 -0.45(-0.85%)
Jan 03, 2018 52.56 52.64 52.50 52.59 9,503 +0.14(+0.27%)
Jan 02, 2018 52.51 52.52 52.37 52.45 8,709 +0.20(+0.38%)
Dec 29, 2017 52.25 52.25 52.25 0 -0.06(-0.12%)
Dec 28, 2017 52.19 52.31 52.15 52.31 181,198 +0.26(+0.50%)
Dec 27, 2017 51.98 52.11 51.98 52.05 7,731 +0.16(+0.30%)
Dec 26, 2017 51.76 51.97 51.76 51.89 50,237 +0.19(+0.37%)
Dec 22, 2017 51.53 51.75 51.53 51.70 20,705 +0.16(+0.31%)
Dec 21, 2017 51.70 51.70 51.54 51.54 6,087 -0.15(-0.29%)
Dec 20, 2017 51.95 51.99 51.69 51.69 10,788 -0.25(-0.47%)
Dec 19, 2017 52.61 52.61 51.91 51.94 9,007 -0.70(-1.33%)
Dec 18, 2017 52.72 52.87 52.64 52.64 15,384 +0.31(+0.60%)
Dec 15, 2017 52.13 52.36 52.13 52.32 1,990 +0.15(+0.28%)
Dec 14, 2017 52.11 52.23 52.11 52.18 31,819 -0.07(-0.14%)
Dec 13, 2017 52.12 52.28 52.12 52.25 25,770 +0.11(+0.21%)
Dec 12, 2017 51.91 52.22 51.91 52.14 33,316 +0.31(+0.60%)
Dec 11, 2017 51.85 51.87 51.76 51.83 4,323 -0.03(-0.06%)
Dec 08, 2017 51.77 51.87 51.77 51.86 3,651 +0.25(+0.48%)
Dec 07, 2017 51.35 51.63 51.35 51.62 17,515 +0.20(+0.38%)
Dec 06, 2017 51.32 51.43 51.31 51.42 7,835 +0.00(+0.00%)
Dec 05, 2017 51.62 51.64 51.42 51.42 9,110 -0.13(-0.26%)
Dec 04, 2017 51.90 51.55 51.55 7,268 -0.35(-0.67%)
Dec 01, 2017 51.86 52.03 51.64 51.90 8,742 -0.01(-0.02%)
Nov 30, 2017 51.90 52.04 51.90 51.91 9,055 +0.15(+0.29%)
Nov 29, 2017 51.81 51.85 51.68 51.76 11,813 -0.19(-0.36%)
Nov 28, 2017 51.97 51.97 51.81 51.95 15,111 -0.03(-0.05%)
Nov 27, 2017 52.13 52.13 51.96 51.98 7,954 -0.14(-0.26%)
Nov 24, 2017 52.12 52.12 52.12 52.12 664 +0.19(+0.36%)
Nov 22, 2017 52.04 52.04 51.83 51.93 11,032 -0.06(-0.11%)
Nov 21, 2017 51.89 52.01 51.89 51.99 13,321 +0.45(+0.88%)
Nov 20, 2017 51.72 51.74 51.53 51.53 26,749 -0.11(-0.21%)
Nov 17, 2017 51.76 51.76 51.64 51.64 4,550 -0.31(-0.60%)
Nov 16, 2017 51.71 51.99 51.71 51.95 4,576 +0.38(+0.73%)
Nov 15, 2017 51.76 51.76 51.55 51.57 6,663 -0.32(-0.63%)
Nov 14, 2017 51.78 51.99 51.76 51.90 12,545 -0.05(-0.09%)
Nov 13, 2017 51.62 51.95 51.62 51.95 7,532 -0.02(-0.03%)
Nov 10, 2017 52.04 52.04 51.95 51.96 4,230 +0.03(+0.06%)
Nov 09, 2017 51.82 51.96 51.79 51.93 26,174 -0.07(-0.13%)
Nov 08, 2017 51.88 52.04 51.84 51.99 6,868 +0.33(+0.64%)
Nov 07, 2017 51.56 51.76 51.54 51.67 7,113 +0.11(+0.21%)
Nov 06, 2017 51.32 51.56 51.32 51.56 9,632 +0.18(+0.35%)
Nov 03, 2017 51.21 51.46 51.21 51.38 4,801 +0.05(+0.10%)
Nov 02, 2017 51.30 51.39 51.18 51.33 11,586 +0.07(+0.14%)
Nov 01, 2017 51.13 51.32 51.13 51.25 7,640 +0.16(+0.32%)
Oct 31, 2017 50.93 51.09 50.76 51.09 16,455 +0.30(+0.60%)
Oct 30, 2017 50.88 51.02 50.75 50.79 9,752 -0.18(-0.35%)
Oct 27, 2017 50.70 50.99 50.70 50.97 6,280 +0.25(+0.49%)
Oct 26, 2017 50.89 50.89 50.72 50.72 15,125 -0.22(-0.44%)
Oct 25, 2017 50.94 50.95 50.75 50.94 6,937 -0.12(-0.24%)
Oct 24, 2017 51.07 51.13 50.97 51.06 7,950 -0.07(-0.13%)
Oct 23, 2017 51.39 51.39 51.11 51.13 6,308 -0.27(-0.53%)
Oct 20, 2017 51.53 51.53 51.36 51.40 6,784 -0.25(-0.49%)
Oct 19, 2017 51.74 51.74 51.52 51.66 7,454 -0.30(-0.59%)
Oct 18, 2017 51.80 52.00 51.80 51.96 3,591 +0.25(+0.49%)
Oct 17, 2017 51.64 51.71 51.60 51.71 22,276 -0.07(-0.13%)
Oct 16, 2017 51.90 51.90 51.72 51.77 3,847 -0.12(-0.22%)
Oct 13, 2017 52.07 52.07 51.86 51.89 7,610 +0.14(+0.27%)
Oct 12, 2017 51.70 51.75 51.68 51.75 2,929 +0.31(+0.61%)
Oct 11, 2017 51.40 51.50 51.39 51.44 7,270 +0.04(+0.08%)
Oct 10, 2017 51.45 51.45 51.33 51.39 2,411 +0.37(+0.72%)
Oct 09, 2017 51.09 51.10 51.03 51.03 3,329 +0.10(+0.19%)
Oct 06, 2017 50.75 50.93 50.75 50.93 5,930 -0.10(-0.19%)
Oct 05, 2017 51.07 51.14 51.02 51.02 5,604 +0.12(+0.23%)
Oct 04, 2017 50.84 50.91 50.84 50.91 8,085 -0.02(-0.03%)
Oct 03, 2017 50.93 50.93 50.79 50.93 22,139 +0.02(+0.03%)
Oct 02, 2017 50.90 50.98 50.81 50.91 14,996 +0.09(+0.18%)
Sep 29, 2017 50.79 50.82 50.72 50.82 9,329 +0.19(+0.37%)
Sep 28, 2017 50.41 50.63 50.41 50.63 3,237 +0.16(+0.31%)
Sep 27, 2017 50.56 50.56 50.40 50.47 9,724 -0.27(-0.53%)
Sep 26, 2017 50.68 50.78 50.65 50.75 15,812 +0.04(+0.07%)
Sep 25, 2017 50.68 50.81 50.68 50.71 6,818 -0.00(-0.01%)
Sep 22, 2017 50.98 50.98 50.71 50.71 35,212 -0.12(-0.24%)
Sep 21, 2017 50.94 50.94 50.83 50.84 5,884 -0.12(-0.23%)
Sep 20, 2017 51.17 51.20 50.80 50.95 4,609 -0.17(-0.33%)
Sep 19, 2017 51.16 51.16 51.03 51.12 4,964 -0.13(-0.26%)
Sep 18, 2017 51.38 51.38 51.17 51.26 14,809 -0.07(-0.14%)
Sep 15, 2017 51.32 51.33 51.10 51.33 9,424 +0.19(+0.37%)
Sep 14, 2017 50.96 51.14 50.96 51.14 6,173 +0.11(+0.21%)
Sep 13, 2017 51.23 51.23 50.93 51.03 25,120 -0.25(-0.48%)
Sep 12, 2017 51.56 51.56 51.13 51.28 12,626 -0.25(-0.48%)
Sep 11, 2017 51.17 51.60 51.17 51.53 14,398 +0.33(+0.64%)
Sep 08, 2017 51.13 51.25 51.13 51.20 23,675 +0.14(+0.27%)
Sep 07, 2017 50.89 51.10 50.89 51.06 4,851 +0.25(+0.50%)
Sep 06, 2017 50.66 50.84 50.66 50.80 8,222 +0.22(+0.44%)
Sep 05, 2017 50.79 50.82 50.45 50.58 20,653 -0.32(-0.63%)
Sep 01, 2017 50.81 50.84 50.81 50.90 4,565 +0.12(+0.23%)
Aug 31, 2017 50.62 50.87 50.60 50.79 8,879 +0.49(+0.98%)
Aug 30, 2017 50.15 50.29 50.15 50.29 35,597 -0.02(-0.03%)
Aug 29, 2017 50.33 50.35 50.28 50.31 10,973 +0.03(+0.07%)
Aug 28, 2017 50.55 50.55 50.24 50.28 11,256 -0.15(-0.30%)
Aug 25, 2017 50.35 50.53 50.27 50.43 11,426 +0.13(+0.25%)
Aug 24, 2017 50.47 50.51 50.30 50.30 32,892 -0.18(-0.36%)
Aug 23, 2017 50.25 50.54 50.25 50.48 14,462 +0.09(+0.18%)
Aug 22, 2017 50.30 50.49 50.30 50.39 9,857 +0.10(+0.20%)
Aug 21, 2017 50.08 50.29 50.08 50.29 4,649 +0.25(+0.49%)
Aug 18, 2017 50.15 50.15 49.96 50.05 11,336 -0.08(-0.16%)
Aug 17, 2017 50.53 50.54 50.13 50.13 12,321 -0.40(-0.80%)
Aug 16, 2017 50.55 50.66 50.52 50.53 108,544 +0.15(+0.29%)
Aug 15, 2017 50.27 50.41 50.22 50.38 103,208 -0.07(-0.13%)
Aug 14, 2017 49.98 50.46 49.98 50.45 5,836 +0.59(+1.19%)
Aug 11, 2017 49.91 49.91 49.78 49.86 29,473 -0.12(-0.23%)
Aug 10, 2017 50.19 50.19 49.97 49.97 10,214 -0.38(-0.75%)
Aug 09, 2017 50.54 50.54 50.28 50.35 13,597 -0.02(-0.05%)
Aug 08, 2017 50.60 50.60 50.37 50.38 8,039 -0.30(-0.58%)
Aug 07, 2017 50.72 50.72 50.64 50.67 6,340 -0.15(-0.29%)
Aug 04, 2017 50.82 50.90 50.79 50.82 10,781 +0.11(+0.21%)
Aug 03, 2017 50.69 50.85 50.68 50.71 3,167 +0.01(+0.02%)
Aug 02, 2017 50.79 50.88 50.68 50.70 7,903 -0.34(-0.66%)
Aug 01, 2017 50.93 51.07 50.87 51.04 26,260 +0.46(+0.91%)
Jul 31, 2017 50.51 50.58 50.48 50.58 8,870 -0.09(-0.18%)
Jul 28, 2017 50.61 50.67 50.61 50.67 13,444 +0.09(+0.18%)
Jul 27, 2017 50.51 50.59 50.44 50.58 69,548 +0.17(+0.34%)
Jul 26, 2017 50.24 50.42 50.21 50.41 3,171 +0.25(+0.49%)
Jul 25, 2017 50.15 50.18 50.15 50.16 21,105 +0.07(+0.15%)
Jul 24, 2017 50.11 50.15 50.09 50.09 4,208 -0.15(-0.29%)
Jul 21, 2017 50.20 50.25 50.05 50.24 27,972 +0.02(+0.05%)
Jul 20, 2017 50.27 50.33 50.18 50.21 90,122 -0.11(-0.21%)
Jul 19, 2017 50.07 50.33 50.07 50.32 19,147 +0.47(+0.94%)
Jul 18, 2017 49.96 49.96 49.78 49.85 8,821 +0.20(+0.40%)
Jul 17, 2017 49.48 49.70 48.67 49.65 5,575 +0.19(+0.37%)
Jul 14, 2017 49.28 49.49 49.28 49.46 48,600 +0.47(+0.96%)
Jul 13, 2017 49.06 49.06 48.99 48.99 3,061 +0.03(+0.07%)
Jul 12, 2017 48.76 48.97 48.76 48.96 2,078 +0.39(+0.81%)
Jul 11, 2017 48.44 48.57 48.44 48.57 2,544 -0.12(-0.24%)
Jul 10, 2017 48.90 48.90 48.69 48.69 7,520 -0.07(-0.14%)
Jul 07, 2017 48.67 48.81 48.54 48.76 9,128 +0.17(+0.34%)
Jul 06, 2017 48.94 48.94 48.59 48.59 5,350 -0.63(-1.27%)
Jul 05, 2017 49.30 49.30 49.12 49.22 5,408 -0.17(-0.35%)
Jul 03, 2017 49.05 49.39 49.05 49.39 3,626 +0.12(+0.25%)
Jun 30, 2017 49.16 49.27 49.16 49.27 4,044 -0.01(-0.02%)
Jun 29, 2017 49.45 49.45 49.20 49.27 7,117 -0.30(-0.60%)
Jun 28, 2017 49.58 49.62 49.55 49.57 4,690 +0.14(+0.28%)
Jun 27, 2017 49.65 49.70 49.43 49.43 13,253 -0.43(-0.86%)
Jun 26, 2017 49.89 49.89 49.79 49.86 19,400 +0.12(+0.23%)
Jun 23, 2017 49.88 49.88 49.68 49.74 2,196 +0.08(+0.17%)
Jun 22, 2017 49.52 49.72 49.51 49.66 6,208 +0.04(+0.08%)
Jun 21, 2017 49.72 49.75 49.47 49.62 7,307 -0.14(-0.28%)
Jun 20, 2017 49.90 49.90 49.64 49.76 5,958 -0.48(-0.95%)
Jun 19, 2017 50.11 50.24 50.07 50.24 11,367 +0.06(+0.12%)
Jun 16, 2017 50.07 50.18 50.04 50.18 1,735 +0.13(+0.26%)
Jun 15, 2017 49.83 50.08 49.82 50.04 9,262 -0.03(-0.07%)
Jun 14, 2017 50.21 50.21 50.07 50.08 8,629 +0.19(+0.38%)
Jun 13, 2017 50.68 50.68 49.82 49.89 9,203 +0.29(+0.58%)
Jun 12, 2017 49.68 49.68 49.53 49.60 1,662 +0.09(+0.18%)
Jun 09, 2017 49.64 49.64 49.29 49.51 10,622 +0.14(+0.29%)
Jun 08, 2017 49.23 49.39 49.23 49.37 4,143 -0.06(-0.13%)
Jun 07, 2017 49.44 49.50 49.39 49.43 12,959 -0.03(-0.07%)
Jun 06, 2017 50.32 50.32 49.38 49.47 5,869 -0.10(-0.20%)
Jun 05, 2017 49.96 49.96 49.47 49.56 2,626 +0.01(+0.01%)
Jun 02, 2017 49.31 49.55 49.31 49.55 7,824 +0.45(+0.91%)
Jun 01, 2017 48.88 49.11 48.85 49.11 9,719 +0.40(+0.82%)
May 31, 2017 48.76 48.76 48.53 48.70 26,789 +0.05(+0.10%)
May 30, 2017 49.02 49.02 48.66 48.66 12,420 +0.00(+0.00%)
May 26, 2017 48.68 48.70 48.57 48.66 9,869 -0.12(-0.24%)
May 25, 2017 49.67 49.67 48.75 48.78 4,392 -0.02(-0.04%)
May 24, 2017 48.68 48.80 48.67 48.80 12,846 +0.16(+0.34%)
May 23, 2017 48.61 48.67 48.60 48.63 21,557 +0.08(+0.17%)
May 22, 2017 48.47 48.58 48.47 48.55 4,909 +0.15(+0.30%)
May 19, 2017 48.16 48.56 48.16 48.40 23,372 +0.22(+0.46%)
May 18, 2017 47.35 48.18 47.35 48.18 4,902 +0.26(+0.55%)
May 17, 2017 48.00 48.06 47.92 47.92 13,122 -0.10(-0.20%)
May 16, 2017 48.00 48.08 47.94 48.02 13,137 -0.10(-0.20%)
May 15, 2017 48.32 48.32 48.12 48.12 8,013 +0.20(+0.41%)
May 12, 2017 48.05 48.05 47.84 47.92 34,048 -0.04(-0.09%)
May 11, 2017 47.78 47.97 47.74 47.96 5,629 -0.15(-0.31%)
May 10, 2017 48.75 48.75 48.05 48.11 15,638 +0.18(+0.37%)
May 09, 2017 47.89 48.04 47.87 47.93 7,905 -0.09(-0.18%)
May 08, 2017 48.01 48.04 47.90 48.02 4,312 -0.17(-0.34%)
May 05, 2017 47.96 48.18 47.96 48.18 16,587 +0.34(+0.71%)
May 04, 2017 48.35 48.35 47.62 47.84 55,652 -0.12(-0.24%)
May 03, 2017 48.10 48.10 47.95 47.96 2,752 -0.31(-0.65%)
May 02, 2017 48.40 48.40 48.27 48.27 24,260 +0.03(+0.07%)
May 01, 2017 48.12 48.24 48.12 48.24 22,072 +0.27(+0.56%)
Apr 28, 2017 47.96 48.09 47.95 47.97 23,524 -0.42(-0.88%)
Apr 27, 2017 48.44 48.54 48.35 48.40 5,910 +0.02(+0.03%)
Apr 26, 2017 48.44 48.62 48.33 48.38 6,929 -0.20(-0.42%)
Apr 25, 2017 48.36 48.58 48.36 48.58 20,523 +0.34(+0.71%)
Apr 24, 2017 48.57 48.57 48.09 48.24 7,719 -0.20(-0.40%)
Apr 21, 2017 48.43 48.44 48.36 48.44 6,536 -0.06(-0.12%)
Apr 20, 2017 48.35 48.56 48.35 48.49 6,912 +0.07(+0.14%)
Apr 19, 2017 48.56 48.56 48.43 48.43 8,533 -0.08(-0.15%)
Apr 18, 2017 48.53 48.53 48.40 48.50 3,541 +0.02(+0.03%)
Apr 17, 2017 48.39 48.51 48.39 48.49 12,501 +0.35(+0.73%)
Apr 13, 2017 48.22 48.27 48.13 48.13 1,841 -0.01(-0.02%)
Apr 12, 2017 48.18 48.21 48.12 48.14 4,097 +0.12(+0.26%)
Apr 11, 2017 47.96 48.07 47.88 48.02 27,027 +0.21(+0.45%)
Apr 10, 2017 47.67 47.82 47.67 47.81 1,778 +0.01(+0.02%)
Apr 07, 2017 47.84 47.84 47.77 47.80 11,521 +0.16(+0.34%)
Apr 06, 2017 47.46 47.65 47.46 47.64 4,707 +0.24(+0.52%)
Apr 05, 2017 47.44 47.57 47.38 47.39 6,293 +0.07(+0.16%)
Apr 04, 2017 47.15 47.33 47.15 47.32 20,983 +0.17(+0.36%)
Apr 03, 2017 47.07 47.15 47.01 47.15 10,908 +0.04(+0.09%)
Mar 31, 2017 46.87 47.18 46.87 47.11 2,922 +0.16(+0.33%)
Mar 30, 2017 46.73 46.95 46.73 46.95 11,634 +0.04(+0.09%)
Mar 29, 2017 46.62 46.91 46.62 46.91 6,157 +0.21(+0.45%)
Mar 28, 2017 46.61 46.70 46.36 46.70 18,739 +0.08(+0.17%)
Mar 27, 2017 46.88 46.88 46.56 46.62 8,891 -0.24(-0.51%)
Mar 24, 2017 46.89 46.92 46.84 46.86 19,685 +0.12(+0.26%)
Mar 23, 2017 46.51 46.95 46.51 46.74 4,549 +0.18(+0.39%)
Mar 22, 2017 46.53 46.56 46.26 46.56 10,626 +0.18(+0.39%)
Mar 21, 2017 46.89 46.90 46.38 46.38 11,585 -0.36(-0.77%)
Mar 20, 2017 46.86 46.90 46.65 46.74 24,500 -0.04(-0.09%)
Mar 17, 2017 46.59 46.82 46.59 46.78 71,319 +0.20(+0.42%)
Mar 16, 2017 46.49 46.58 46.47 46.58 58,269 +0.19(+0.40%)
Mar 15, 2017 45.49 46.49 45.49 46.39 52,620 +0.97(+2.14%)
Mar 14, 2017 45.38 45.50 45.37 45.42 30,215 -0.20(-0.43%)
Mar 13, 2017 45.60 45.73 45.59 45.62 19,292 +0.12(+0.27%)
Mar 10, 2017 45.75 45.81 45.33 45.50 57,569 +0.00(+0.00%)
Mar 09, 2017 45.94 45.94 45.49 45.50 93,478 -0.36(-0.78%)
Mar 08, 2017 46.13 46.13 45.86 45.86 10,087 -0.51(-1.09%)
Mar 07, 2017 46.50 46.50 46.29 46.36 9,990 -0.15(-0.32%)
Mar 06, 2017 46.48 46.56 46.43 46.51 42,469 -0.14(-0.30%)
Mar 03, 2017 46.72 46.72 46.34 46.65 113,961 -0.11(-0.24%)
Mar 02, 2017 46.90 46.90 46.76 46.76 38,767 -0.49(-1.04%)
Mar 01, 2017 47.17 47.38 47.17 47.25 115,834 +0.18(+0.39%)
Feb 28, 2017 47.36 47.36 47.06 47.07 8,815 -0.22(-0.47%)
Feb 27, 2017 47.16 47.39 47.16 47.29 7,751 +0.17(+0.36%)
Feb 24, 2017 47.01 47.12 46.89 47.12 13,755 -0.01(-0.01%)
Feb 23, 2017 47.06 47.16 46.91 47.13 11,807 +0.22(+0.47%)
Feb 22, 2017 47.00 47.00 46.76 46.91 3,719 -0.21(-0.45%)
Feb 21, 2017 46.69 47.16 46.69 47.12 11,766 +0.36(+0.77%)
Feb 17, 2017 46.76 46.76 46.76 0 +0.06(+0.12%)
Feb 16, 2017 46.79 46.79 46.63 46.70 22,637 +0.09(+0.19%)
Feb 15, 2017 46.33 46.63 46.31 46.62 7,968 +0.02(+0.03%)
Feb 14, 2017 46.58 46.63 46.30 46.60 15,572 -0.08(-0.16%)
Feb 13, 2017 46.68 46.71 46.53 46.67 3,146 -0.02(-0.05%)
Feb 10, 2017 46.59 46.72 46.59 46.70 7,031 +0.12(+0.26%)
Feb 09, 2017 46.50 46.62 46.50 46.57 9,018 +0.16(+0.35%)
Feb 08, 2017 46.14 46.44 46.14 46.41 5,505 +0.42(+0.91%)
Feb 07, 2017 46.20 46.21 45.99 45.99 13,218 -0.09(-0.20%)
Feb 06, 2017 46.21 46.21 45.99 46.08 9,976 -0.15(-0.32%)
Feb 03, 2017 46.24 46.25 46.16 46.23 6,570 +0.30(+0.66%)
Feb 02, 2017 45.94 45.99 45.85 45.93 4,544 +0.19(+0.41%)
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.