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 (%)
Jun 30, 2020 46.44 47.02 46.44 46.85 14,157 +0.41(+0.88%)
Jun 29, 2020 46.34 46.47 45.91 46.45 9,705 +0.39(+0.84%)
Jun 26, 2020 46.63 46.68 46.06 46.06 26,855 -0.59(-1.27%)
Jun 25, 2020 46.09 46.66 45.89 46.65 12,305 +0.39(+0.85%)
Jun 24, 2020 46.76 46.95 45.68 46.26 12,071 -1.09(-2.29%)
Jun 23, 2020 48.00 48.00 47.35 47.35 13,908 -0.26(-0.54%)
Jun 22, 2020 47.35 47.61 47.10 47.61 9,660 +0.08(+0.17%)
Jun 19, 2020 48.93 48.93 47.53 47.53 16,880 -0.81(-1.68%)
Jun 18, 2020 48.43 48.54 48.28 48.34 33,892 -0.43(-0.88%)
Jun 17, 2020 49.02 49.13 48.69 48.76 18,153 -0.31(-0.63%)
Jun 16, 2020 49.79 49.79 48.83 49.07 24,940 +0.82(+1.71%)
Jun 15, 2020 46.80 48.34 46.80 48.25 34,578 +0.23(+0.47%)
Jun 12, 2020 48.25 48.25 47.10 48.02 22,565 +1.27(+2.71%)
Jun 11, 2020 47.68 47.96 46.71 46.76 29,873 -2.69(-5.45%)
Jun 10, 2020 50.24 50.24 49.29 49.45 39,821 -0.84(-1.67%)
Jun 09, 2020 50.17 50.46 49.99 50.29 30,273 -0.63(-1.24%)
Jun 08, 2020 50.62 50.93 50.50 50.93 19,567 +0.90(+1.81%)
Jun 05, 2020 50.52 50.53 49.99 50.02 34,179 +1.59(+3.29%)
Jun 04, 2020 48.65 48.65 48.30 48.43 35,164 -0.45(-0.93%)
Jun 03, 2020 48.29 49.05 48.29 48.88 8,755 +1.20(+2.52%)
Jun 02, 2020 47.71 47.87 47.54 47.68 52,628 +0.57(+1.21%)
Jun 01, 2020 46.46 47.35 46.46 47.11 19,968 +0.84(+1.81%)
May 29, 2020 46.34 46.47 46.03 46.27 19,467 -0.10(-0.21%)
May 28, 2020 46.82 46.82 46.14 46.37 19,918 +0.08(+0.17%)
May 27, 2020 46.66 46.71 45.84 46.29 42,570 +0.32(+0.70%)
May 26, 2020 45.63 46.05 45.63 45.97 51,506 +1.87(+4.24%)
May 22, 2020 43.98 44.10 43.74 44.10 44,687 -0.18(-0.41%)
May 21, 2020 44.31 44.68 44.14 44.28 53,838 -0.17(-0.39%)
May 20, 2020 44.56 44.56 44.26 44.45 82,740 +0.40(+0.90%)
May 19, 2020 44.32 44.56 44.03 44.05 93,537 -0.23(-0.53%)
May 18, 2020 43.12 44.51 43.12 44.29 44,661 +2.31(+5.51%)
May 15, 2020 41.79 41.98 41.43 41.98 84,286 -0.16(-0.39%)
May 14, 2020 41.41 42.14 40.55 42.14 275,465 +0.09(+0.21%)
May 13, 2020 42.87 42.87 42.01 42.05 294,009 -1.08(-2.49%)
May 12, 2020 44.80 44.80 43.12 43.12 91,994 -1.72(-3.83%)
May 11, 2020 45.31 45.54 44.84 44.84 236,129 -0.80(-1.76%)
May 08, 2020 45.24 45.65 45.24 45.65 25,994 +1.14(+2.57%)
May 07, 2020 44.39 45.07 44.39 44.50 47,986 +0.67(+1.53%)
May 06, 2020 44.62 44.62 43.83 43.83 22,260 -0.57(-1.29%)
May 05, 2020 44.65 44.98 44.41 44.41 65,367 +0.13(+0.29%)
May 04, 2020 44.00 44.33 43.63 44.28 100,323 -0.12(-0.26%)
May 01, 2020 45.02 45.02 44.16 44.39 30,529 -1.56(-3.39%)
Apr 30, 2020 46.22 46.22 45.44 45.95 46,945 -0.41(-0.88%)
Apr 29, 2020 46.19 46.79 45.95 46.36 57,842 +1.14(+2.52%)
Apr 28, 2020 45.64 45.97 45.22 45.22 63,956 +0.36(+0.81%)
Apr 27, 2020 44.04 44.95 44.04 44.86 57,392 +1.33(+3.05%)
Apr 24, 2020 43.44 43.80 43.08 43.53 43,028 +0.29(+0.67%)
Apr 23, 2020 43.64 44.03 43.13 43.24 58,698 -0.24(-0.56%)
Apr 22, 2020 43.76 43.76 43.30 43.48 42,727 +0.46(+1.08%)
Apr 21, 2020 42.97 43.36 42.65 43.02 127,529 -0.95(-2.17%)
Apr 20, 2020 44.78 44.88 43.96 43.97 21,179 -1.58(-3.47%)
Apr 17, 2020 45.34 45.62 45.01 45.56 33,183 +1.42(+3.22%)
Apr 16, 2020 44.60 44.71 43.77 44.14 40,776 -0.41(-0.92%)
Apr 15, 2020 44.82 44.96 44.30 44.54 23,064 -1.68(-3.64%)
Apr 14, 2020 46.15 46.62 46.10 46.22 55,493 +0.98(+2.16%)
Apr 13, 2020 46.41 46.42 45.01 45.25 123,107 -1.61(-3.43%)
Apr 09, 2020 45.50 47.10 45.45 46.86 49,554 +2.29(+5.14%)
Apr 08, 2020 43.11 44.70 43.01 44.57 69,799 +2.06(+4.84%)
Apr 07, 2020 43.39 44.23 42.51 42.51 67,668 +0.90(+2.17%)
Apr 06, 2020 40.36 41.67 40.36 41.60 74,643 +2.56(+6.55%)
Apr 03, 2020 39.43 39.62 38.52 39.05 74,442 -0.84(-2.11%)
Apr 02, 2020 40.04 40.45 39.44 39.89 56,593 -0.63(-1.56%)
Apr 01, 2020 41.19 41.21 39.92 40.52 388,334 -2.28(-5.32%)
Mar 31, 2020 42.87 42.87 41.79 42.80 215,853 -0.16(-0.38%)
Mar 30, 2020 42.71 43.02 41.71 42.96 116,262 +0.31(+0.72%)
Mar 27, 2020 41.36 43.47 41.07 42.65 85,061 -0.05(-0.11%)
Mar 26, 2020 40.78 42.72 40.66 42.70 204,568 +2.18(+5.38%)
Mar 25, 2020 39.21 41.90 38.74 40.52 333,628 +1.97(+5.11%)
Mar 24, 2020 37.52 38.55 37.28 38.55 213,566 +2.97(+8.33%)
Mar 23, 2020 36.46 36.46 34.91 35.58 59,037 -1.26(-3.42%)
Mar 20, 2020 38.22 39.06 36.84 36.84 145,677 -0.70(-1.86%)
Mar 19, 2020 36.79 38.04 36.20 37.54 47,874 +0.06(+0.15%)
Mar 18, 2020 38.84 39.69 36.56 37.49 50,573 -4.03(-9.72%)
Mar 17, 2020 40.38 41.66 39.39 41.52 50,590 +1.29(+3.21%)
Mar 16, 2020 42.49 43.06 40.23 40.23 50,660 -7.25(-15.27%)
Mar 13, 2020 47.01 47.48 44.56 47.48 87,963 +2.31(+5.12%)
Mar 12, 2020 47.16 47.16 45.01 45.17 179,076 -5.27(-10.45%)
Mar 11, 2020 52.19 52.23 50.27 50.44 38,753 -2.83(-5.31%)
Mar 10, 2020 53.26 53.27 51.57 53.27 16,141 +1.13(+2.17%)
Mar 09, 2020 56.32 56.32 50.95 52.14 12,950 -3.91(-6.98%)
Mar 06, 2020 56.02 56.17 54.85 56.05 19,609 -0.99(-1.73%)
Mar 05, 2020 57.17 57.53 56.64 57.04 14,080 -0.72(-1.24%)
Mar 04, 2020 56.86 57.77 56.86 57.75 13,774 +1.82(+3.25%)
Mar 03, 2020 56.09 57.03 55.82 55.94 27,028 +0.33(+0.58%)
Mar 02, 2020 54.52 55.63 54.39 55.61 12,033 +1.19(+2.19%)
Feb 28, 2020 54.29 54.55 53.37 54.42 17,282 -1.51(-2.69%)
Feb 27, 2020 57.67 57.67 55.92 55.92 8,747 -2.34(-4.02%)
Feb 26, 2020 58.62 58.92 58.26 58.26 9,691 -0.45(-0.77%)
Feb 25, 2020 59.66 59.76 58.67 58.72 35,988 -1.34(-2.22%)
Feb 24, 2020 59.96 60.38 59.96 60.05 23,844 -0.98(-1.60%)
Feb 21, 2020 60.71 61.07 60.71 61.03 10,857 +0.19(+0.31%)
Feb 20, 2020 60.44 60.86 60.30 60.84 9,861 +0.21(+0.34%)
Feb 19, 2020 61.24 61.24 60.64 60.64 7,825 -0.44(-0.72%)
Feb 18, 2020 61.13 61.18 60.83 61.07 28,247 -0.14(-0.24%)
Feb 14, 2020 60.89 61.22 60.89 61.22 12,186 +0.57(+0.95%)
Feb 13, 2020 60.30 60.77 60.30 60.64 5,468 +0.27(+0.45%)
Feb 12, 2020 60.16 60.55 60.16 60.37 26,126 +0.21(+0.34%)
Feb 11, 2020 60.25 60.28 60.08 60.16 8,810 +0.12(+0.20%)
Feb 10, 2020 59.66 60.04 59.66 60.04 6,138 +0.37(+0.62%)
Feb 07, 2020 59.73 59.83 59.62 59.68 4,985 -0.12(-0.20%)
Feb 06, 2020 59.67 59.87 59.67 59.79 12,114 +0.28(+0.47%)
Feb 05, 2020 59.52 59.70 59.43 59.51 9,672 +0.03(+0.05%)
Feb 04, 2020 59.33 59.67 59.33 59.48 12,747 +0.46(+0.78%)
Feb 03, 2020 59.16 59.24 59.02 59.02 34,821 -0.03(-0.05%)
Jan 31, 2020 59.42 59.42 58.96 59.05 12,186 -0.48(-0.80%)
Jan 30, 2020 59.42 59.63 59.38 59.53 12,234 -0.09(-0.16%)
Jan 29, 2020 59.68 59.79 59.62 59.62 15,051 +0.03(+0.05%)
Jan 28, 2020 59.38 59.68 59.37 59.59 10,053 +0.21(+0.35%)
Jan 27, 2020 59.41 59.56 59.29 59.38 29,239 -0.51(-0.86%)
Jan 24, 2020 60.08 60.13 59.77 59.90 37,113 -0.01(-0.02%)
Jan 23, 2020 59.70 60.00 59.64 59.91 23,723 +0.18(+0.30%)
Jan 22, 2020 60.10 60.20 59.66 59.73 71,087 -0.17(-0.29%)
Jan 21, 2020 59.48 59.90 59.48 59.90 24,173 +0.15(+0.26%)
Jan 17, 2020 59.70 59.86 59.70 59.75 7,976 +0.20(+0.33%)
Jan 16, 2020 59.25 59.60 59.25 59.55 15,307 +0.56(+0.95%)
Jan 15, 2020 58.69 59.14 58.69 58.99 14,608 +0.32(+0.55%)
Jan 14, 2020 58.76 58.76 58.49 58.66 12,713 -0.15(-0.26%)
Jan 13, 2020 58.34 58.81 58.34 58.81 18,368 +0.66(+1.14%)
Jan 10, 2020 57.91 58.18 57.91 58.15 14,069 +0.31(+0.54%)
Jan 09, 2020 57.83 57.91 57.79 57.84 18,030 +0.02(+0.03%)
Jan 08, 2020 57.72 57.90 57.63 57.82 13,655 -0.01(-0.01%)
Jan 07, 2020 58.07 58.07 57.72 57.83 10,890 -0.37(-0.64%)
Jan 06, 2020 57.99 58.36 57.99 58.20 6,904 -0.00(-0.00%)
Jan 03, 2020 57.64 58.31 57.64 58.20 52,844 +0.28(+0.48%)
Jan 02, 2020 58.63 58.63 57.80 57.92 24,030 -0.55(-0.94%)
Dec 31, 2019 58.09 58.47 58.09 58.47 10,192 +0.43(+0.74%)
Dec 30, 2019 58.05 58.20 57.97 58.05 40,823 -0.00(-0.00%)
Dec 27, 2019 58.01 58.07 57.97 58.05 12,075 +0.28(+0.49%)
Dec 26, 2019 57.66 57.78 57.66 57.76 9,777 +0.22(+0.39%)
Dec 24, 2019 57.41 57.63 57.41 57.54 9,638 +0.19(+0.34%)
Dec 23, 2019 57.68 57.68 57.33 57.35 55,739 -0.30(-0.51%)
Dec 20, 2019 57.50 57.73 57.50 57.64 52,512 +0.33(+0.58%)
Dec 19, 2019 57.15 57.39 57.15 57.31 20,067 +0.17(+0.29%)
Dec 18, 2019 56.78 57.18 56.78 57.15 47,687 +0.31(+0.55%)
Dec 17, 2019 57.29 57.29 56.83 56.83 23,776 -0.52(-0.91%)
Dec 16, 2019 57.22 57.43 56.97 57.35 31,234 +0.38(+0.67%)
Dec 13, 2019 57.23 57.27 56.82 56.98 20,922 +0.13(+0.23%)
Dec 12, 2019 57.57 57.63 56.85 56.85 34,334 -0.84(-1.45%)
Dec 11, 2019 58.00 58.00 57.54 57.68 16,539 -0.44(-0.76%)
Dec 10, 2019 58.31 58.34 58.06 58.12 16,408 -0.20(-0.35%)
Dec 09, 2019 58.35 58.41 58.24 58.32 13,995 -0.04(-0.06%)
Dec 06, 2019 58.42 58.55 58.31 58.36 46,734 +0.26(+0.44%)
Dec 05, 2019 58.02 58.17 57.86 58.10 6,748 +0.10(+0.17%)
Dec 04, 2019 58.16 58.16 57.96 58.00 8,332 +0.19(+0.33%)
Dec 03, 2019 57.50 57.81 57.50 57.81 42,113 +0.16(+0.28%)
Dec 02, 2019 57.82 57.85 57.65 57.65 5,202 -0.64(-1.11%)
Nov 29, 2019 58.56 58.57 58.26 58.29 4,548 -0.30(-0.51%)
Nov 27, 2019 58.28 58.59 58.28 58.59 17,966 +0.29(+0.50%)
Nov 26, 2019 58.14 58.30 58.10 58.30 50,307 +0.53(+0.91%)
Nov 25, 2019 57.88 57.95 57.74 57.78 6,224 +0.36(+0.62%)
Nov 22, 2019 57.30 57.54 57.24 57.42 9,665 -0.13(-0.23%)
Nov 21, 2019 57.79 57.79 57.55 57.55 7,794 -0.64(-1.10%)
Nov 20, 2019 58.27 58.38 58.02 58.19 14,944 -0.15(-0.26%)
Nov 19, 2019 58.28 58.45 58.19 58.34 43,635 +0.25(+0.42%)
Nov 18, 2019 58.17 58.32 58.09 58.09 7,877 +0.35(+0.61%)
Nov 15, 2019 57.63 57.79 57.60 57.74 17,397 +0.36(+0.63%)
Nov 14, 2019 57.15 57.43 57.15 57.38 82,730 +0.27(+0.47%)
Nov 13, 2019 56.74 57.16 56.74 57.11 23,625 +0.26(+0.46%)
Nov 12, 2019 57.19 57.39 56.85 56.85 9,491 -0.43(-0.75%)
Nov 11, 2019 57.18 57.37 57.18 57.28 2,635 -0.04(-0.07%)
Nov 08, 2019 57.31 57.50 57.31 57.32 8,641 -0.28(-0.49%)
Nov 07, 2019 57.92 57.92 57.51 57.60 6,995 -0.37(-0.64%)
Nov 06, 2019 57.94 57.97 57.88 57.97 13,554 +0.17(+0.29%)
Nov 05, 2019 57.79 57.89 57.61 57.80 70,814 -0.67(-1.15%)
Nov 04, 2019 58.64 58.65 58.38 58.48 104,303 -0.22(-0.38%)
Nov 01, 2019 58.78 58.78 58.49 58.70 4,434 +0.08(+0.13%)
Oct 31, 2019 58.70 58.70 58.53 58.62 16,929 +0.01(+0.02%)
Oct 30, 2019 58.22 58.61 58.22 58.61 4,909 +0.33(+0.56%)
Oct 29, 2019 58.05 58.39 58.05 58.29 9,374 +0.08(+0.14%)
Oct 28, 2019 58.28 58.29 58.18 58.20 48,089 -0.04(-0.07%)
Oct 25, 2019 58.32 58.43 58.24 58.24 10,575 -0.39(-0.67%)
Oct 24, 2019 58.65 58.65 58.51 58.64 5,476 -0.07(-0.11%)
Oct 23, 2019 58.59 58.70 58.39 58.70 12,619 +0.10(+0.17%)
Oct 22, 2019 58.78 58.78 58.60 58.60 9,346 -0.10(-0.17%)
Oct 21, 2019 58.59 58.70 58.49 58.70 7,028 +0.29(+0.50%)
Oct 18, 2019 58.12 58.45 58.09 58.41 8,641 +0.22(+0.38%)
Oct 17, 2019 58.17 58.24 58.13 58.19 11,533 +0.18(+0.31%)
Oct 16, 2019 57.72 58.02 57.72 58.01 6,123 +0.14(+0.25%)
Oct 15, 2019 57.79 57.88 57.72 57.87 4,804 +0.30(+0.53%)
Oct 14, 2019 57.58 57.58 57.47 57.56 2,995 -0.14(-0.25%)
Oct 11, 2019 57.82 57.88 57.70 57.71 8,983 +0.33(+0.57%)
Oct 10, 2019 57.18 57.51 57.18 57.38 6,451 -0.05(-0.09%)
Oct 09, 2019 57.58 57.68 57.41 57.43 7,028 +0.12(+0.21%)
Oct 08, 2019 57.28 57.59 57.15 57.31 10,087 -0.35(-0.61%)
Oct 07, 2019 57.61 57.84 57.43 57.66 30,444 +0.06(+0.10%)
Oct 04, 2019 57.47 57.60 57.41 57.60 4,662 +0.28(+0.49%)
Oct 03, 2019 56.91 57.32 56.86 57.32 4,829 +0.51(+0.89%)
Oct 02, 2019 56.84 56.92 56.62 56.82 12,476 -0.13(-0.24%)
Oct 01, 2019 57.11 57.11 56.80 56.95 4,475 -0.36(-0.62%)
Sep 30, 2019 57.46 57.46 57.29 57.31 12,618 +0.17(+0.30%)
Sep 27, 2019 57.37 57.40 57.05 57.14 42,641 -0.17(-0.30%)
Sep 26, 2019 57.16 57.47 57.16 57.31 4,911 +0.39(+0.68%)
Sep 25, 2019 56.88 57.06 56.87 56.93 16,831 +0.08(+0.14%)
Sep 24, 2019 56.94 57.02 56.71 56.85 19,896 +0.04(+0.06%)
Sep 23, 2019 56.73 56.98 56.73 56.81 7,575 -0.09(-0.15%)
Sep 20, 2019 56.95 57.05 56.85 56.90 8,983 +0.01(+0.02%)
Sep 19, 2019 56.96 57.02 56.88 56.88 7,078 +0.13(+0.23%)
Sep 18, 2019 56.89 57.02 56.49 56.75 9,179 -0.15(-0.26%)
Sep 17, 2019 56.42 56.90 56.42 56.90 11,579 +0.62(+1.10%)
Sep 16, 2019 56.11 56.32 56.10 56.28 41,853 +0.08(+0.14%)
Sep 13, 2019 56.54 56.67 56.10 56.20 19,804 -0.25(-0.45%)
Sep 12, 2019 56.44 56.52 56.36 56.46 31,378 +0.18(+0.31%)
Sep 11, 2019 56.17 56.31 55.99 56.28 13,902 +0.13(+0.23%)
Sep 10, 2019 55.92 56.15 55.92 56.15 8,956 -0.54(-0.96%)
Sep 09, 2019 56.75 56.75 56.62 56.69 9,161 -0.10(-0.18%)
Sep 06, 2019 56.65 56.88 56.65 56.80 8,356 +0.11(+0.20%)
Sep 05, 2019 57.13 57.13 56.66 56.68 14,082 -0.53(-0.93%)
Sep 04, 2019 57.09 57.22 57.02 57.22 6,289 +0.73(+1.30%)
Sep 03, 2019 55.96 56.50 55.96 56.48 8,878 +0.16(+0.29%)
Aug 30, 2019 56.40 56.40 56.29 56.32 9,730 +0.09(+0.15%)
Aug 29, 2019 56.29 56.36 56.21 56.24 5,658 +0.20(+0.35%)
Aug 28, 2019 55.83 56.08 55.83 56.04 11,825 +0.15(+0.27%)
Aug 27, 2019 56.12 56.22 55.89 55.89 13,396 -0.04(-0.08%)
Aug 26, 2019 55.84 55.99 55.62 55.93 9,081 +0.49(+0.88%)
Aug 23, 2019 56.22 56.22 55.44 55.44 13,966 -0.84(-1.49%)
Aug 22, 2019 56.05 56.29 55.88 56.29 18,724 +0.17(+0.31%)
Aug 21, 2019 56.18 56.23 56.07 56.11 6,266 +0.22(+0.39%)
Aug 20, 2019 56.07 56.27 55.89 55.89 11,113 -0.30(-0.53%)
Aug 19, 2019 56.00 56.20 56.00 56.19 6,086 +0.47(+0.84%)
Aug 16, 2019 55.30 55.81 55.30 55.72 13,393 +0.75(+1.37%)
Aug 15, 2019 54.76 55.10 54.75 54.97 17,392 +0.52(+0.95%)
Aug 14, 2019 54.88 54.90 54.46 54.46 16,644 -0.66(-1.20%)
Aug 13, 2019 55.09 55.31 55.07 55.12 29,217 -0.10(-0.19%)
Aug 12, 2019 55.31 55.38 55.09 55.23 34,119 -0.35(-0.63%)
Aug 09, 2019 55.59 55.59 55.28 55.57 69,716 -0.11(-0.19%)
Aug 08, 2019 55.17 55.68 55.00 55.68 7,999 +0.77(+1.40%)
Aug 07, 2019 54.54 55.23 54.41 54.91 57,233 +0.26(+0.48%)
Aug 06, 2019 54.47 54.74 54.47 54.65 15,129 +0.41(+0.76%)
Aug 05, 2019 54.97 54.97 54.24 54.24 6,507 -1.26(-2.27%)
Aug 02, 2019 55.45 55.56 55.43 55.50 7,898 +0.17(+0.30%)
Aug 01, 2019 55.58 55.85 55.33 55.33 6,951 -0.31(-0.55%)
Jul 31, 2019 56.02 56.06 55.62 55.64 4,461 -0.38(-0.67%)
Jul 30, 2019 55.91 56.24 55.90 56.01 3,578 -0.08(-0.14%)
Jul 29, 2019 55.99 56.31 55.99 56.09 18,913 +0.00(+0.00%)
Jul 26, 2019 55.95 56.10 55.91 56.09 6,868 +0.18(+0.33%)
Jul 25, 2019 56.07 56.07 55.90 55.91 23,236 -0.31(-0.54%)
Jul 24, 2019 56.22 56.23 56.06 56.21 7,847 +0.01(+0.02%)
Jul 23, 2019 55.83 56.21 55.74 56.20 9,491 +0.47(+0.84%)
Jul 22, 2019 55.69 55.87 55.69 55.73 10,795 -0.17(-0.31%)
Jul 19, 2019 56.58 56.58 55.91 55.91 9,501 -0.72(-1.27%)
Jul 18, 2019 56.28 56.67 56.26 56.63 10,064 +0.25(+0.44%)
Jul 17, 2019 56.67 56.67 56.23 56.38 8,926 -0.06(-0.11%)
Jul 16, 2019 56.53 56.55 56.44 56.44 7,531 -0.17(-0.29%)
Jul 15, 2019 56.63 56.76 56.59 56.60 9,364 -0.05(-0.09%)
Jul 12, 2019 56.72 56.75 56.60 56.66 18,087 +0.00(+0.00%)
Jul 11, 2019 57.16 57.16 56.52 56.66 6,973 -0.42(-0.73%)
Jul 10, 2019 56.95 57.11 56.90 57.08 3,451 +0.18(+0.32%)
Jul 09, 2019 56.57 56.90 56.57 56.90 16,692 +0.07(+0.13%)
Jul 08, 2019 56.68 56.83 56.68 56.82 4,362 +0.04(+0.08%)
Jul 05, 2019 56.64 56.78 56.23 56.78 4,121 +0.07(+0.12%)
Jul 03, 2019 56.49 56.82 56.49 56.71 16,141 +0.66(+1.17%)
Jul 02, 2019 55.58 56.12 55.58 56.06 11,163 +0.59(+1.06%)
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.