Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

63.23 +0.82 (+1.31%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 69.59 69.92 69.59 69.92 7,954 +0.19(+0.27%)
Aug 30, 2021 69.37 69.74 69.23 69.74 6,446 +0.39(+0.56%)
Aug 27, 2021 69.12 69.47 69.12 69.35 5,298 +0.82(+1.20%)
Aug 26, 2021 68.56 68.73 68.37 68.53 18,664 -0.03(-0.04%)
Aug 25, 2021 68.39 68.81 68.39 68.56 2,632 +0.09(+0.12%)
Aug 24, 2021 68.48 68.52 68.32 68.47 5,341 -0.20(-0.30%)
Aug 23, 2021 68.82 68.84 68.54 68.67 7,569 -0.10(-0.14%)
Aug 20, 2021 68.35 68.77 68.35 68.77 2,992 +0.41(+0.60%)
Aug 19, 2021 67.93 68.38 67.93 68.36 3,576 -0.05(-0.07%)
Aug 18, 2021 68.63 68.70 68.41 68.41 4,686 -0.20(-0.30%)
Aug 17, 2021 68.53 68.61 68.22 68.61 4,841 -0.44(-0.63%)
Aug 16, 2021 68.85 69.07 68.85 69.05 7,313 -0.01(-0.02%)
Aug 13, 2021 68.76 69.06 68.76 69.06 5,463 +0.32(+0.46%)
Aug 12, 2021 68.69 68.76 68.50 68.75 9,138 +0.07(+0.10%)
Aug 11, 2021 68.43 68.78 68.43 68.68 8,235 +0.46(+0.68%)
Aug 10, 2021 68.65 68.67 68.22 68.22 4,141 -0.53(-0.77%)
Aug 09, 2021 68.89 68.89 68.65 68.75 6,784 -0.24(-0.35%)
Aug 06, 2021 69.23 69.23 68.99 68.99 1,287 -0.16(-0.24%)
Aug 05, 2021 68.83 69.15 68.77 69.15 1,471 +0.56(+0.81%)
Aug 04, 2021 68.92 68.94 68.47 68.60 107,067 -0.15(-0.21%)
Aug 03, 2021 68.88 68.88 68.39 68.74 5,612 -0.12(-0.17%)
Aug 02, 2021 69.17 69.17 68.86 68.86 5,460 +0.01(+0.01%)
Jul 30, 2021 69.03 69.62 68.85 68.85 2,320 -0.12(-0.17%)
Jul 29, 2021 69.10 69.13 68.97 68.97 1,645 +0.13(+0.19%)
Jul 28, 2021 69.04 69.04 68.65 68.84 4,415 +0.00(+0.00%)
Jul 27, 2021 68.52 68.88 68.52 68.84 6,684 +0.19(+0.28%)
Jul 26, 2021 68.64 68.65 68.38 68.65 4,107 -0.04(-0.06%)
Jul 23, 2021 68.43 68.68 68.19 68.68 3,276 +0.52(+0.76%)
Jul 22, 2021 68.57 68.57 68.08 68.16 2,592 -0.45(-0.66%)
Jul 21, 2021 68.61 68.85 68.61 68.62 3,819 +0.37(+0.54%)
Jul 20, 2021 67.18 68.50 67.18 68.25 2,693 +1.11(+1.65%)
Jul 19, 2021 67.66 67.66 66.88 67.14 4,307 -1.24(-1.81%)
Jul 16, 2021 68.84 68.87 68.38 68.38 2,376 -0.20(-0.30%)
Jul 15, 2021 68.35 68.59 68.35 68.59 4,409 -0.01(-0.02%)
Jul 14, 2021 68.35 68.60 68.35 68.60 6,189 +0.30(+0.44%)
Jul 13, 2021 68.83 68.89 68.30 68.30 4,654 -0.93(-1.34%)
Jul 12, 2021 68.66 69.23 68.66 69.23 3,301 +0.57(+0.83%)
Jul 09, 2021 67.92 68.66 67.92 68.66 4,939 +1.17(+1.73%)
Jul 08, 2021 67.17 67.64 67.17 67.49 6,180 -0.32(-0.47%)
Jul 07, 2021 67.63 67.97 67.62 67.81 8,159 +0.22(+0.32%)
Jul 06, 2021 67.24 67.62 66.93 67.59 7,137 +0.38(+0.57%)
Jul 02, 2021 67.04 67.33 67.04 67.20 3,210 +0.42(+0.63%)
Jul 01, 2021 66.56 67.04 66.56 66.78 6,960 +0.19(+0.29%)
Jun 30, 2021 66.71 66.88 66.59 66.59 7,676 -0.42(-0.63%)
Jun 29, 2021 67.27 67.27 66.98 67.01 3,320 +0.03(+0.04%)
Jun 28, 2021 67.33 67.45 66.64 66.98 3,020 -0.44(-0.66%)
Jun 25, 2021 67.12 67.43 67.12 67.43 5,286 +0.38(+0.57%)
Jun 24, 2021 67.19 67.19 66.79 67.04 6,318 +0.03(+0.05%)
Jun 23, 2021 67.15 67.28 67.01 67.01 3,524 -0.21(-0.31%)
Jun 22, 2021 67.40 67.40 67.17 67.22 2,993 -0.15(-0.22%)
Jun 21, 2021 66.50 67.37 66.50 67.37 1,880 +1.24(+1.87%)
Jun 18, 2021 66.65 66.78 66.13 66.13 5,511 -1.38(-2.04%)
Jun 17, 2021 67.53 67.53 67.08 67.51 4,018 -0.36(-0.54%)
Jun 16, 2021 68.39 68.39 67.87 67.87 2,389 -0.49(-0.71%)
Jun 15, 2021 68.77 68.77 68.30 68.35 3,950 -0.66(-0.95%)
Jun 14, 2021 68.91 69.01 68.73 69.01 6,494 +0.18(+0.27%)
Jun 11, 2021 68.98 68.98 68.57 68.83 7,125 -0.30(-0.44%)
Jun 10, 2021 68.93 69.24 68.78 69.13 4,260 +0.54(+0.79%)
Jun 09, 2021 68.51 68.78 68.51 68.59 6,218 +0.10(+0.15%)
Jun 08, 2021 68.17 68.59 68.17 68.49 6,138 +0.48(+0.71%)
Jun 07, 2021 67.59 68.20 67.59 68.01 1,461 +0.57(+0.85%)
Jun 04, 2021 67.55 67.57 67.30 67.43 2,754 +0.17(+0.26%)
Jun 03, 2021 67.28 67.34 67.20 67.26 8,909 -0.42(-0.62%)
Jun 02, 2021 67.19 67.68 67.19 67.68 4,634 +0.68(+1.01%)
Jun 01, 2021 66.48 67.07 66.43 67.00 5,157 +0.85(+1.28%)
May 28, 2021 66.02 66.42 66.02 66.15 3,844 +0.32(+0.49%)
May 27, 2021 66.03 66.05 65.80 65.83 5,249 +0.03(+0.05%)
May 26, 2021 65.66 66.14 65.66 65.80 8,261 +0.13(+0.20%)
May 25, 2021 65.80 65.82 65.61 65.67 14,313 +0.15(+0.23%)
May 24, 2021 65.03 65.70 64.93 65.52 11,451 +0.77(+1.19%)
May 21, 2021 65.02 65.02 64.75 64.75 10,772 -0.16(-0.25%)
May 20, 2021 64.36 65.00 64.36 64.91 6,409 +0.72(+1.12%)
May 19, 2021 64.11 64.19 63.53 64.19 13,238 -0.43(-0.66%)
May 18, 2021 64.61 64.77 64.61 64.62 2,611 +0.26(+0.41%)
May 17, 2021 64.25 64.43 64.18 64.36 5,447 +0.09(+0.14%)
May 14, 2021 64.08 64.33 64.07 64.27 6,888 +0.57(+0.89%)
May 13, 2021 62.88 63.86 62.88 63.70 10,598 +0.81(+1.29%)
May 12, 2021 64.18 64.18 62.87 62.89 11,681 -1.52(-2.37%)
May 11, 2021 64.62 64.62 64.04 64.41 12,104 -0.93(-1.42%)
May 10, 2021 65.48 65.89 65.34 65.34 5,733 +0.06(+0.09%)
May 07, 2021 64.53 65.28 64.53 65.28 2,951 +1.00(+1.55%)
May 06, 2021 63.99 64.30 63.81 64.28 7,335 +0.43(+0.68%)
May 05, 2021 63.94 64.55 63.72 63.85 2,391 -0.58(-0.90%)
May 04, 2021 64.66 64.68 64.28 64.43 9,385 -0.40(-0.62%)
May 03, 2021 64.88 65.08 64.83 64.83 5,042 +0.15(+0.24%)
Apr 30, 2021 64.46 64.72 64.38 64.68 25,000 -0.18(-0.28%)
Apr 29, 2021 64.87 65.07 64.43 64.86 9,902 +0.44(+0.69%)
Apr 28, 2021 64.58 64.61 64.41 64.42 5,053 -0.03(-0.05%)
Apr 27, 2021 64.46 64.59 64.40 64.45 7,455 -0.05(-0.08%)
Apr 26, 2021 64.49 64.80 64.49 64.50 12,923 +0.14(+0.21%)
Apr 23, 2021 64.20 64.36 64.10 64.36 3,000 +0.34(+0.54%)
Apr 22, 2021 64.27 64.45 63.95 64.02 3,406 -0.23(-0.35%)
Apr 21, 2021 63.79 64.26 63.79 64.25 3,088 +0.21(+0.33%)
Apr 20, 2021 63.48 64.04 63.48 64.03 87,976 +0.31(+0.48%)
Apr 19, 2021 63.51 63.73 63.51 63.73 159,724 -0.05(-0.09%)
Apr 16, 2021 63.75 63.83 63.58 63.78 14,100 +0.39(+0.62%)
Apr 15, 2021 62.98 63.39 62.97 63.39 148,293 +0.79(+1.26%)
Apr 14, 2021 62.82 62.84 62.56 62.60 4,313 -0.13(-0.21%)
Apr 13, 2021 62.04 62.74 62.04 62.73 381,257 +0.60(+0.97%)
Apr 12, 2021 62.10 62.13 61.84 62.13 10,185 +0.01(+0.02%)
Apr 09, 2021 62.13 62.13 61.98 62.12 4,500 +0.04(+0.07%)
Apr 08, 2021 62.10 62.22 62.08 62.08 6,186 -0.01(-0.01%)
Apr 07, 2021 62.19 62.19 61.78 62.09 5,124 +0.17(+0.28%)
Apr 06, 2021 61.65 61.94 61.65 61.91 10,254 +0.12(+0.20%)
Apr 05, 2021 61.88 61.94 61.50 61.79 15,979 +0.24(+0.39%)
Apr 01, 2021 60.67 61.55 60.67 61.55 14,300 +0.89(+1.47%)
Mar 31, 2021 60.85 61.05 60.64 60.66 13,854 -0.29(-0.47%)
Mar 30, 2021 60.85 61.11 60.85 60.95 4,448 +0.15(+0.25%)
Mar 29, 2021 60.83 60.84 60.61 60.80 2,108 -0.25(-0.40%)
Mar 26, 2021 60.77 61.04 60.53 61.04 6,600 +0.89(+1.47%)
Mar 25, 2021 59.64 60.23 59.38 60.16 7,758 +0.32(+0.54%)
Mar 24, 2021 60.16 60.45 59.83 59.83 1,330 -0.30(-0.49%)
Mar 23, 2021 60.35 60.56 59.99 60.13 1,953 -0.14(-0.24%)
Mar 22, 2021 60.04 60.45 60.04 60.27 2,669 +0.23(+0.38%)
Mar 19, 2021 60.76 60.76 60.05 60.05 7,400 -0.43(-0.71%)
Mar 18, 2021 60.50 60.76 60.48 60.48 1,357 -0.61(-1.00%)
Mar 17, 2021 60.81 61.09 60.50 61.09 18,023 +0.07(+0.11%)
Mar 16, 2021 61.21 61.21 60.81 61.02 10,570 +0.03(+0.05%)
Mar 15, 2021 60.43 61.08 60.43 60.99 6,659 +0.60(+0.99%)
Mar 12, 2021 59.82 60.39 59.77 60.39 11,400 +0.54(+0.90%)
Mar 11, 2021 59.60 60.09 59.60 59.85 7,334 +0.41(+0.69%)
Mar 10, 2021 59.36 59.69 59.20 59.44 9,635 +0.44(+0.75%)
Mar 09, 2021 59.05 59.30 59.00 59.00 5,303 +0.24(+0.40%)
Mar 08, 2021 58.27 59.07 58.27 58.76 6,206 +0.44(+0.76%)
Mar 05, 2021 58.21 58.32 57.24 58.32 16,900 +0.40(+0.69%)
Mar 04, 2021 58.52 58.80 57.71 57.92 3,993 -0.45(-0.77%)
Mar 03, 2021 58.38 58.74 58.23 58.37 203,655 -0.13(-0.21%)
Mar 02, 2021 58.27 58.69 58.20 58.50 7,662 -0.27(-0.47%)
Mar 01, 2021 58.65 59.19 58.65 58.77 17,329 +0.49(+0.84%)
Feb 26, 2021 58.65 58.80 58.28 58.28 2,400 -0.81(-1.37%)
Feb 25, 2021 59.83 59.83 58.88 59.09 3,860 -0.82(-1.37%)
Feb 24, 2021 59.68 59.93 59.68 59.91 8,980 +0.16(+0.26%)
Feb 23, 2021 59.43 59.84 59.43 59.76 15,796 +0.47(+0.80%)
Feb 22, 2021 58.94 59.43 58.94 59.28 4,270 +0.34(+0.57%)
Feb 19, 2021 59.03 59.23 58.95 58.95 8,500 +0.22(+0.38%)
Feb 18, 2021 58.75 58.92 58.64 58.72 7,246 -0.39(-0.66%)
Feb 17, 2021 59.00 59.11 58.95 59.11 2,212 -0.25(-0.42%)
Feb 16, 2021 59.90 59.90 59.22 59.37 8,810 -0.29(-0.49%)
Feb 12, 2021 59.29 59.66 59.29 59.66 13,000 +0.21(+0.35%)
Feb 11, 2021 59.46 59.46 59.27 59.45 6,682 +0.28(+0.47%)
Feb 10, 2021 59.30 59.46 59.06 59.17 50,686 +0.06(+0.10%)
Feb 09, 2021 59.06 59.16 58.89 59.11 7,886 +0.16(+0.28%)
Feb 08, 2021 58.77 58.95 58.73 58.95 5,498 +0.26(+0.45%)
Feb 05, 2021 58.57 58.73 58.46 58.68 39,900 +0.17(+0.28%)
Feb 04, 2021 58.29 58.63 58.29 58.52 3,227 +0.07(+0.11%)
Feb 03, 2021 57.89 58.47 57.89 58.45 4,591 +0.18(+0.31%)
Feb 02, 2021 58.07 58.45 58.07 58.27 41,474 +0.25(+0.44%)
Feb 01, 2021 57.48 58.02 57.24 58.02 3,865 +1.06(+1.86%)
Jan 29, 2021 57.26 57.66 56.82 56.96 11,300 -0.62(-1.08%)
Jan 28, 2021 57.44 58.04 57.30 57.58 123,083 +0.25(+0.43%)
Jan 27, 2021 57.73 57.93 57.12 57.33 19,444 -1.08(-1.85%)
Jan 26, 2021 58.19 58.58 58.19 58.41 12,545 +0.37(+0.64%)
Jan 25, 2021 57.71 58.10 57.62 58.04 9,583 +0.08(+0.15%)
Jan 22, 2021 57.64 57.96 57.64 57.96 8,200 -0.04(-0.07%)
Jan 21, 2021 57.88 58.00 57.61 58.00 20,609 -0.21(-0.36%)
Jan 20, 2021 57.38 58.27 57.38 58.21 8,008 +0.94(+1.64%)
Jan 19, 2021 57.71 57.71 57.25 57.27 15,411 +0.10(+0.18%)
Jan 15, 2021 56.94 57.22 56.63 57.16 10,700 +0.15(+0.27%)
Jan 14, 2021 56.90 57.24 56.83 57.01 8,797 +0.30(+0.53%)
Jan 13, 2021 56.31 56.78 56.31 56.71 12,634 +0.36(+0.64%)
Jan 12, 2021 56.18 56.35 55.82 56.35 24,039 +0.17(+0.30%)
Jan 11, 2021 56.38 56.38 56.08 56.18 4,582 -0.68(-1.20%)
Jan 08, 2021 56.83 56.86 56.56 56.86 6,100 +0.41(+0.73%)
Jan 07, 2021 56.45 56.45 56.24 56.45 5,389 -0.32(-0.57%)
Jan 06, 2021 56.70 56.80 56.56 56.77 6,465 +0.09(+0.16%)
Jan 05, 2021 56.73 56.73 56.66 56.68 1,619 +0.33(+0.59%)
Jan 04, 2021 57.84 57.84 56.34 56.35 8,957 -1.22(-2.11%)
Dec 31, 2020 57.57 57.57 57.57 21,327 +0.28(+0.50%)
Dec 30, 2020 57.24 57.57 57.14 57.28 21,327 +0.29(+0.51%)
Dec 29, 2020 57.57 57.57 56.87 56.99 10,318 -0.12(-0.20%)
Dec 28, 2020 56.87 57.12 56.87 57.11 9,323 +0.33(+0.58%)
Dec 24, 2020 56.62 56.78 56.56 56.78 2,100 +0.31(+0.54%)
Dec 23, 2020 56.90 56.98 56.41 56.47 5,023 -0.07(-0.12%)
Dec 22, 2020 56.17 56.54 56.17 56.54 11,087 +0.30(+0.54%)
Dec 21, 2020 55.75 56.28 55.75 56.24 13,195 -0.51(-0.90%)
Dec 18, 2020 57.68 57.68 56.75 56.75 24,200 -1.40(-2.40%)
Dec 17, 2020 57.73 58.22 57.73 58.15 20,716 +0.52(+0.90%)
Dec 16, 2020 57.72 57.82 57.46 57.63 5,420 +0.22(+0.39%)
Dec 15, 2020 56.69 57.41 56.69 57.41 15,263 +0.75(+1.33%)
Dec 14, 2020 57.01 57.10 56.63 56.66 40,905 +0.21(+0.36%)
Dec 11, 2020 56.16 56.45 56.16 56.45 24,400 -0.08(-0.14%)
Dec 10, 2020 56.51 56.53 56.32 56.53 30,875 +0.01(+0.01%)
Dec 09, 2020 56.86 56.86 56.26 56.52 3,125 -0.18(-0.31%)
Dec 08, 2020 56.65 56.88 56.61 56.70 16,819 -0.19(-0.33%)
Dec 07, 2020 56.94 57.00 56.87 56.88 4,884 -0.32(-0.57%)
Dec 04, 2020 56.93 57.23 56.93 57.21 12,900 +0.63(+1.11%)
Dec 03, 2020 56.38 56.81 56.38 56.58 15,930 +0.29(+0.51%)
Dec 02, 2020 56.53 56.61 56.28 56.30 7,005 -0.38(-0.67%)
Dec 01, 2020 56.59 56.80 56.49 56.68 9,165 +0.60(+1.06%)
Nov 30, 2020 56.40 56.40 55.96 56.08 11,607 -0.46(-0.82%)
Nov 27, 2020 56.71 56.71 56.45 56.55 1,300 -0.09(-0.16%)
Nov 25, 2020 56.51 56.64 56.49 56.64 8,700 +0.06(+0.10%)
Nov 24, 2020 56.76 56.84 56.57 56.58 29,786 +0.56(+1.00%)
Nov 23, 2020 56.40 56.43 56.00 56.02 11,981 -0.25(-0.44%)
Nov 20, 2020 56.32 56.36 56.12 56.27 15,300 -0.14(-0.24%)
Nov 19, 2020 56.03 56.41 56.03 56.41 2,825 +0.08(+0.13%)
Nov 18, 2020 57.32 57.42 56.33 56.33 3,969 -0.82(-1.43%)
Nov 17, 2020 56.83 57.36 56.77 57.15 58,190 +0.10(+0.18%)
Nov 16, 2020 57.45 57.45 56.70 57.05 21,395 +0.38(+0.67%)
Nov 13, 2020 55.83 56.69 55.83 56.67 5,900 +0.95(+1.71%)
Nov 12, 2020 56.10 56.21 55.46 55.72 6,071 -0.85(-1.50%)
Nov 11, 2020 56.57 56.72 56.49 56.56 15,886 +0.61(+1.09%)
Nov 10, 2020 55.39 56.02 55.39 55.95 9,680 +0.99(+1.81%)
Nov 09, 2020 56.59 57.65 54.96 54.96 4,422 +1.14(+2.12%)
Nov 06, 2020 54.10 54.23 53.73 53.81 7,200 -0.16(-0.30%)
Nov 05, 2020 54.34 54.34 53.72 53.98 9,637 +0.58(+1.08%)
Nov 04, 2020 53.35 53.94 53.35 53.40 19,393 +0.25(+0.47%)
Nov 03, 2020 52.60 53.15 52.57 53.15 4,149 +1.28(+2.48%)
Nov 02, 2020 51.40 51.87 51.24 51.87 8,270 +1.09(+2.15%)
Oct 30, 2020 50.83 50.91 50.43 50.78 25,300 -0.30(-0.59%)
Oct 29, 2020 50.90 51.23 50.68 51.08 31,937 +0.81(+1.62%)
Oct 28, 2020 50.55 50.90 50.26 50.26 15,275 -1.47(-2.84%)
Oct 27, 2020 52.33 52.41 51.73 51.73 13,358 -0.65(-1.24%)
Oct 26, 2020 52.68 52.68 52.10 52.38 8,357 -0.88(-1.65%)
Oct 23, 2020 53.20 53.26 53.05 53.26 12,600 +0.28(+0.54%)
Oct 22, 2020 52.95 53.05 52.79 52.98 24,264 +0.16(+0.30%)
Oct 21, 2020 52.93 53.03 52.80 52.82 11,532 -0.33(-0.62%)
Oct 20, 2020 53.04 53.36 53.04 53.14 8,578 +0.47(+0.90%)
Oct 19, 2020 53.57 53.57 52.67 52.67 17,272 -0.57(-1.08%)
Oct 16, 2020 53.32 53.45 53.24 53.25 33,400 -0.45(-0.84%)
Oct 15, 2020 53.23 53.90 53.23 53.70 15,935 +0.02(+0.04%)
Oct 14, 2020 54.21 54.21 53.68 53.68 12,636 -0.51(-0.95%)
Oct 13, 2020 54.54 54.54 54.01 54.19 4,853 -0.68(-1.23%)
Oct 12, 2020 54.60 54.87 54.60 54.87 4,414 +0.37(+0.67%)
Oct 09, 2020 54.47 54.67 54.43 54.50 10,700 -0.12(-0.22%)
Oct 08, 2020 54.26 54.62 54.26 54.62 11,652 +0.54(+1.00%)
Oct 07, 2020 54.12 54.25 53.88 54.08 7,442 +0.06(+0.11%)
Oct 06, 2020 54.45 54.59 53.99 54.02 9,426 -0.35(-0.64%)
Oct 05, 2020 54.21 54.37 54.06 54.37 1,857 +0.37(+0.68%)
Oct 02, 2020 52.70 54.02 52.70 54.00 33,900 +0.71(+1.33%)
Oct 01, 2020 52.84 53.29 52.59 53.29 14,135 +0.81(+1.54%)
Sep 30, 2020 52.60 52.65 52.15 52.48 2,275 +0.36(+0.70%)
Sep 29, 2020 52.44 52.44 51.96 52.12 15,350 -0.41(-0.78%)
Sep 28, 2020 52.25 52.65 52.25 52.53 11,355 +0.90(+1.75%)
Sep 25, 2020 50.73 51.63 50.73 51.63 5,700 +0.66(+1.29%)
Sep 24, 2020 50.88 51.43 50.78 50.97 13,533 +0.21(+0.41%)
Sep 23, 2020 52.07 52.07 50.71 50.76 32,103 -1.30(-2.49%)
Sep 22, 2020 51.65 52.26 51.65 52.06 11,462 +0.45(+0.86%)
Sep 21, 2020 52.16 52.16 51.46 51.61 4,837 -1.40(-2.64%)
Sep 18, 2020 53.85 53.85 52.93 53.01 22,900 -1.22(-2.25%)
Sep 17, 2020 54.30 54.30 53.98 54.23 10,677 -0.49(-0.89%)
Sep 16, 2020 54.81 55.09 54.72 54.72 9,575 +0.20(+0.36%)
Sep 15, 2020 54.66 54.87 54.42 54.52 16,753 +0.37(+0.67%)
Sep 14, 2020 53.60 54.22 53.60 54.16 12,348 +0.86(+1.62%)
Sep 11, 2020 53.59 53.59 52.90 53.29 15,300 -0.13(-0.23%)
Sep 10, 2020 53.98 53.98 53.35 53.42 13,037 -0.54(-1.00%)
Sep 09, 2020 53.88 54.32 53.77 53.96 7,412 +0.58(+1.09%)
Sep 08, 2020 53.46 53.70 53.38 53.38 2,492 -0.54(-1.00%)
Sep 04, 2020 54.03 54.03 53.23 53.92 4,000 -0.32(-0.60%)
Sep 03, 2020 54.84 55.05 54.06 54.24 4,297 -0.71(-1.29%)
Sep 02, 2020 54.08 54.95 54.08 54.95 14,799 +1.01(+1.87%)
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.