Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 64.15 64.45 64.15 64.45 8,629 +0.17(+0.27%)
Aug 30, 2021 63.94 64.28 63.81 64.28 6,993 +0.36(+0.56%)
Aug 27, 2021 63.71 64.04 63.71 63.92 5,747 +0.76(+1.20%)
Aug 26, 2021 63.20 63.35 63.02 63.17 20,248 -0.03(-0.04%)
Aug 25, 2021 63.04 63.43 63.04 63.19 2,855 +0.08(+0.12%)
Aug 24, 2021 63.12 63.16 62.98 63.11 5,794 -0.19(-0.30%)
Aug 23, 2021 63.44 63.45 63.18 63.30 8,211 -0.09(-0.14%)
Aug 20, 2021 63.00 63.39 63.00 63.39 3,245 +0.38(+0.60%)
Aug 19, 2021 62.62 63.03 62.62 63.01 3,879 -0.05(-0.07%)
Aug 18, 2021 63.26 63.33 63.06 63.06 5,083 -0.19(-0.30%)
Aug 17, 2021 63.17 63.25 62.88 63.25 5,251 -0.40(-0.63%)
Aug 16, 2021 63.46 63.67 63.46 63.65 7,933 -0.01(-0.02%)
Aug 13, 2021 63.38 63.66 63.38 63.66 5,926 +0.29(+0.46%)
Aug 12, 2021 63.32 63.38 63.14 63.37 9,913 +0.06(+0.10%)
Aug 11, 2021 63.08 63.40 63.08 63.31 8,933 +0.43(+0.68%)
Aug 10, 2021 63.28 63.30 62.88 62.88 4,492 -0.49(-0.77%)
Aug 09, 2021 63.50 63.50 63.28 63.37 7,359 -0.22(-0.35%)
Aug 06, 2021 63.81 63.81 63.59 63.59 1,396 -0.15(-0.24%)
Aug 05, 2021 63.45 63.74 63.39 63.74 1,595 +0.51(+0.81%)
Aug 04, 2021 63.53 63.55 63.11 63.23 116,154 -0.13(-0.21%)
Aug 03, 2021 63.49 63.49 63.04 63.36 6,088 -0.11(-0.17%)
Aug 02, 2021 63.76 63.76 63.47 63.47 5,923 +0.00(+0.01%)
Jul 30, 2021 63.63 64.18 63.47 63.47 2,516 -0.11(-0.17%)
Jul 29, 2021 63.69 63.72 63.58 63.58 1,784 +0.12(+0.19%)
Jul 28, 2021 63.64 63.64 63.28 63.45 4,789 +0.00(+0.00%)
Jul 27, 2021 63.16 63.49 63.16 63.45 7,251 +0.18(+0.28%)
Jul 26, 2021 63.27 63.27 63.03 63.27 4,455 -0.04(-0.06%)
Jul 23, 2021 63.08 63.31 62.86 63.31 3,554 +0.48(+0.76%)
Jul 22, 2021 63.21 63.21 62.75 62.83 2,811 -0.42(-0.66%)
Jul 21, 2021 63.24 63.46 63.24 63.25 4,143 +0.34(+0.54%)
Jul 20, 2021 61.92 63.14 61.92 62.91 2,921 +1.02(+1.65%)
Jul 19, 2021 62.37 62.37 61.64 61.89 4,672 -1.14(-1.81%)
Jul 16, 2021 63.45 63.48 63.03 63.03 2,577 -0.19(-0.30%)
Jul 15, 2021 63.00 63.22 63.00 63.22 4,783 -0.01(-0.02%)
Jul 14, 2021 63.00 63.24 63.00 63.24 6,714 +0.28(+0.44%)
Jul 13, 2021 63.45 63.50 62.96 62.96 5,049 -0.85(-1.34%)
Jul 12, 2021 63.29 63.81 63.29 63.81 3,581 +0.53(+0.83%)
Jul 09, 2021 62.61 63.29 62.61 63.29 5,358 +1.08(+1.73%)
Jul 08, 2021 61.92 62.35 61.92 62.21 6,704 -0.29(-0.47%)
Jul 07, 2021 62.34 62.65 62.33 62.50 8,851 +0.20(+0.32%)
Jul 06, 2021 61.98 62.33 61.69 62.30 7,742 +0.35(+0.57%)
Jul 02, 2021 61.80 62.06 61.80 61.95 3,482 +0.39(+0.63%)
Jul 01, 2021 61.35 61.80 61.35 61.56 7,550 +0.18(+0.29%)
Jun 30, 2021 61.49 61.65 61.38 61.38 8,327 -0.39(-0.63%)
Jun 29, 2021 62.00 62.00 61.74 61.77 3,601 +0.03(+0.04%)
Jun 28, 2021 62.06 62.17 61.43 61.74 3,276 -0.41(-0.66%)
Jun 25, 2021 61.87 62.16 61.87 62.15 5,734 +0.35(+0.57%)
Jun 24, 2021 61.93 61.93 61.56 61.80 6,854 +0.03(+0.05%)
Jun 23, 2021 61.90 62.02 61.77 61.77 3,823 -0.19(-0.31%)
Jun 22, 2021 62.13 62.13 61.92 61.96 3,247 -0.14(-0.22%)
Jun 21, 2021 61.30 62.10 61.30 62.10 2,039 +1.14(+1.87%)
Jun 18, 2021 61.44 61.56 60.96 60.96 5,978 -0.88(-1.42%)
Jun 17, 2021 61.86 61.86 61.44 61.84 4,386 -0.33(-0.54%)
Jun 16, 2021 62.65 62.65 62.17 62.17 2,607 -0.44(-0.71%)
Jun 15, 2021 63.00 63.00 62.56 62.62 4,312 -0.60(-0.95%)
Jun 14, 2021 63.12 63.22 62.96 63.22 7,089 +0.17(+0.27%)
Jun 11, 2021 63.19 63.19 62.81 63.05 7,778 -0.28(-0.44%)
Jun 10, 2021 63.14 63.43 63.00 63.33 4,650 +0.50(+0.79%)
Jun 09, 2021 62.76 63.00 62.76 62.83 6,787 +0.09(+0.15%)
Jun 08, 2021 62.45 62.83 62.45 62.74 6,700 +0.44(+0.71%)
Jun 07, 2021 61.91 62.47 61.91 62.30 1,594 +0.53(+0.85%)
Jun 04, 2021 61.88 61.90 61.64 61.77 3,006 +0.16(+0.26%)
Jun 03, 2021 61.63 61.69 61.56 61.61 9,725 -0.38(-0.62%)
Jun 02, 2021 61.55 62.00 61.55 62.00 5,058 +0.62(+1.01%)
Jun 01, 2021 60.90 61.44 60.85 61.37 5,629 +0.78(+1.28%)
May 28, 2021 60.48 60.84 60.48 60.60 4,196 +0.29(+0.49%)
May 27, 2021 60.49 60.50 60.27 60.30 5,730 +0.03(+0.05%)
May 26, 2021 60.15 60.58 60.15 60.27 9,018 +0.12(+0.20%)
May 25, 2021 60.27 60.29 60.10 60.16 15,625 +0.14(+0.23%)
May 24, 2021 59.57 60.18 59.48 60.02 12,500 +0.70(+1.19%)
May 21, 2021 59.56 59.56 59.31 59.31 11,759 -0.15(-0.25%)
May 20, 2021 58.96 59.54 58.96 59.46 6,996 +0.66(+1.12%)
May 19, 2021 58.73 58.80 58.20 58.80 14,451 -0.39(-0.66%)
May 18, 2021 59.18 59.33 59.18 59.19 2,850 +0.24(+0.41%)
May 17, 2021 58.85 59.02 58.79 58.95 5,946 +0.08(+0.14%)
May 14, 2021 58.70 58.93 58.69 58.87 7,519 +0.52(+0.89%)
May 13, 2021 57.60 58.50 57.60 58.35 11,569 +0.74(+1.29%)
May 12, 2021 58.79 58.79 57.59 57.61 12,603 -1.40(-2.37%)
May 11, 2021 59.19 59.19 58.66 59.01 13,213 -0.85(-1.42%)
May 10, 2021 59.98 60.36 59.85 59.85 6,258 +0.06(+0.09%)
May 07, 2021 59.11 59.80 59.11 59.80 3,221 +0.91(+1.55%)
May 06, 2021 58.62 58.90 58.45 58.88 8,007 +0.40(+0.68%)
May 05, 2021 58.57 59.13 58.37 58.49 2,610 -0.53(-0.90%)
May 04, 2021 59.23 59.25 58.88 59.02 10,245 -0.37(-0.62%)
May 03, 2021 59.43 59.62 59.39 59.39 5,504 +0.14(+0.24%)
Apr 30, 2021 59.05 59.29 58.98 59.25 27,291 -0.17(-0.28%)
Apr 29, 2021 59.42 59.61 59.02 59.41 10,809 +0.41(+0.69%)
Apr 28, 2021 59.16 59.19 59.00 59.01 5,516 -0.03(-0.05%)
Apr 27, 2021 59.05 59.17 58.99 59.04 8,138 -0.05(-0.08%)
Apr 26, 2021 59.07 59.35 59.07 59.09 14,107 +0.13(+0.21%)
Apr 23, 2021 58.81 58.96 58.72 58.96 3,274 +0.32(+0.54%)
Apr 22, 2021 58.87 59.04 58.58 58.64 3,718 -0.21(-0.35%)
Apr 21, 2021 58.43 58.86 58.43 58.85 3,371 +0.20(+0.33%)
Apr 20, 2021 58.15 58.66 58.15 58.66 96,040 +0.28(+0.48%)
Apr 19, 2021 58.18 58.38 58.18 58.38 174,365 -0.05(-0.09%)
Apr 16, 2021 58.40 58.47 58.24 58.43 15,392 +0.36(+0.62%)
Apr 15, 2021 57.69 58.07 57.68 58.07 161,886 +0.72(+1.26%)
Apr 14, 2021 57.55 57.56 57.31 57.34 4,708 -0.12(-0.21%)
Apr 13, 2021 56.83 57.47 56.83 57.47 416,205 +0.55(+0.97%)
Apr 12, 2021 56.89 56.91 56.65 56.91 11,118 +0.01(+0.02%)
Apr 09, 2021 56.91 56.91 56.78 56.91 4,912 +0.04(+0.07%)
Apr 08, 2021 56.89 57.00 56.86 56.86 6,753 -0.01(-0.01%)
Apr 07, 2021 56.97 56.97 56.59 56.87 5,593 +0.16(+0.28%)
Apr 06, 2021 56.47 56.74 56.47 56.72 11,193 +0.11(+0.20%)
Apr 05, 2021 56.68 56.74 56.34 56.60 17,443 +0.22(+0.39%)
Apr 01, 2021 55.58 56.38 55.58 56.38 15,610 +0.82(+1.47%)
Mar 31, 2021 55.74 55.92 55.55 55.56 15,123 -0.26(-0.47%)
Mar 30, 2021 55.74 55.98 55.74 55.83 4,855 +0.14(+0.25%)
Mar 29, 2021 55.72 55.73 55.52 55.69 2,301 -0.22(-0.40%)
Mar 26, 2021 55.67 55.92 55.45 55.92 7,204 +0.81(+1.47%)
Mar 25, 2021 54.63 55.18 54.39 55.10 8,469 +0.29(+0.54%)
Mar 24, 2021 55.11 55.37 54.81 54.81 1,451 -0.27(-0.49%)
Mar 23, 2021 55.28 55.48 54.95 55.08 2,132 -0.13(-0.24%)
Mar 22, 2021 55.00 55.37 55.00 55.21 2,913 +0.21(+0.38%)
Mar 19, 2021 55.66 55.66 55.00 55.00 8,078 -0.35(-0.63%)
Mar 18, 2021 55.37 55.61 55.35 55.35 1,482 -0.56(-1.00%)
Mar 17, 2021 55.66 55.91 55.37 55.91 19,692 +0.06(+0.11%)
Mar 16, 2021 56.02 56.02 55.66 55.85 11,549 +0.03(+0.05%)
Mar 15, 2021 55.31 55.90 55.31 55.82 7,275 +0.54(+0.99%)
Mar 12, 2021 54.75 55.27 54.70 55.27 12,455 +0.49(+0.90%)
Mar 11, 2021 54.55 54.99 54.55 54.78 8,013 +0.38(+0.69%)
Mar 10, 2021 54.33 54.63 54.18 54.40 10,527 +0.41(+0.75%)
Mar 09, 2021 54.04 54.27 54.00 54.00 5,794 +0.22(+0.40%)
Mar 08, 2021 53.33 54.06 53.33 53.78 6,780 +0.40(+0.76%)
Mar 05, 2021 53.28 53.38 52.39 53.38 18,465 +0.36(+0.69%)
Mar 04, 2021 53.56 53.82 52.82 53.01 4,362 -0.41(-0.77%)
Mar 03, 2021 53.43 53.76 53.29 53.42 222,518 -0.11(-0.21%)
Mar 02, 2021 53.33 53.71 53.27 53.54 8,371 -0.25(-0.47%)
Mar 01, 2021 53.68 54.17 53.68 53.79 18,934 +0.45(+0.84%)
Feb 26, 2021 53.68 53.82 53.34 53.34 2,622 -0.74(-1.37%)
Feb 25, 2021 54.76 54.76 53.89 54.08 4,217 -0.75(-1.37%)
Feb 24, 2021 54.62 54.85 54.62 54.83 9,811 +0.14(+0.26%)
Feb 23, 2021 54.39 54.77 54.39 54.69 17,259 +0.43(+0.80%)
Feb 22, 2021 53.94 54.39 53.94 54.26 4,665 +0.31(+0.57%)
Feb 19, 2021 54.03 54.21 53.95 53.95 9,287 +0.20(+0.38%)
Feb 18, 2021 53.77 53.93 53.67 53.75 7,917 -0.36(-0.66%)
Feb 17, 2021 54.00 54.10 53.95 54.10 2,416 -0.23(-0.42%)
Feb 16, 2021 54.82 54.82 54.20 54.33 9,626 -0.27(-0.49%)
Feb 12, 2021 54.26 54.60 54.26 54.60 14,204 +0.19(+0.35%)
Feb 11, 2021 54.42 54.42 54.24 54.41 7,300 +0.26(+0.47%)
Feb 10, 2021 54.27 54.42 54.05 54.15 55,380 +0.05(+0.10%)
Feb 09, 2021 54.05 54.14 53.90 54.10 8,616 +0.15(+0.28%)
Feb 08, 2021 53.79 53.95 53.75 53.95 6,007 +0.24(+0.45%)
Feb 05, 2021 53.60 53.75 53.50 53.71 43,595 +0.15(+0.28%)
Feb 04, 2021 53.35 53.66 53.35 53.56 3,525 +0.06(+0.11%)
Feb 03, 2021 52.98 53.51 52.98 53.50 5,016 +0.16(+0.31%)
Feb 02, 2021 53.15 53.50 53.15 53.33 45,315 +0.23(+0.44%)
Feb 01, 2021 52.61 53.10 52.39 53.10 4,222 +0.97(+1.86%)
Jan 29, 2021 52.41 52.77 52.00 52.13 12,346 -0.57(-1.08%)
Jan 28, 2021 52.57 53.12 52.44 52.70 134,483 +0.23(+0.43%)
Jan 27, 2021 52.84 53.02 52.28 52.47 21,244 -0.99(-1.85%)
Jan 26, 2021 53.26 53.61 53.26 53.46 13,706 +0.34(+0.64%)
Jan 25, 2021 52.82 53.17 52.74 53.12 10,470 +0.08(+0.15%)
Jan 22, 2021 52.75 53.05 52.75 53.04 8,959 -0.04(-0.07%)
Jan 21, 2021 52.97 53.08 52.73 53.08 22,517 -0.19(-0.36%)
Jan 20, 2021 52.52 53.33 52.52 53.27 8,749 +0.86(+1.64%)
Jan 19, 2021 52.82 52.82 52.40 52.41 16,838 +0.09(+0.18%)
Jan 15, 2021 52.11 52.37 51.83 52.32 11,691 +0.14(+0.27%)
Jan 14, 2021 52.08 52.39 52.01 52.18 9,611 +0.27(+0.53%)
Jan 13, 2021 51.54 51.97 51.54 51.90 13,804 +0.33(+0.64%)
Jan 12, 2021 51.42 51.57 51.09 51.57 26,265 +0.16(+0.30%)
Jan 11, 2021 51.60 51.60 51.33 51.42 5,006 -0.62(-1.20%)
Jan 08, 2021 52.01 52.04 51.76 52.04 6,665 +0.38(+0.73%)
Jan 07, 2021 51.66 51.67 51.47 51.67 5,888 -0.30(-0.57%)
Jan 06, 2021 51.89 51.99 51.77 51.96 7,063 +0.08(+0.16%)
Jan 05, 2021 51.92 51.92 51.86 51.88 1,768 +0.31(+0.59%)
Jan 04, 2021 52.94 52.94 51.56 51.57 9,786 -1.11(-2.11%)
Dec 31, 2020 52.69 52.69 52.69 23,302 +0.26(+0.50%)
Dec 30, 2020 52.39 52.69 52.30 52.43 23,302 +0.27(+0.51%)
Dec 29, 2020 52.69 52.69 52.04 52.16 11,273 -0.11(-0.20%)
Dec 28, 2020 52.05 52.28 52.05 52.27 10,186 +0.30(+0.58%)
Dec 24, 2020 51.82 51.97 51.77 51.97 2,294 +0.28(+0.54%)
Dec 23, 2020 52.08 52.15 51.63 51.69 5,488 -0.06(-0.12%)
Dec 22, 2020 51.41 51.75 51.41 51.75 12,113 +0.28(+0.54%)
Dec 21, 2020 51.02 51.51 51.02 51.47 14,417 -0.47(-0.90%)
Dec 18, 2020 52.79 52.79 51.94 51.94 26,441 -0.98(-1.85%)
Dec 17, 2020 52.54 52.98 52.54 52.92 22,763 +0.47(+0.90%)
Dec 16, 2020 52.53 52.62 52.29 52.45 5,955 +0.20(+0.39%)
Dec 15, 2020 51.59 52.24 51.59 52.24 16,771 +0.68(+1.33%)
Dec 14, 2020 51.88 51.96 51.54 51.56 44,948 +0.19(+0.36%)
Dec 11, 2020 51.11 51.37 51.11 51.37 26,811 -0.07(-0.14%)
Dec 10, 2020 51.43 51.45 51.25 51.44 33,926 +0.01(+0.01%)
Dec 09, 2020 51.75 51.75 51.20 51.44 3,433 -0.16(-0.31%)
Dec 08, 2020 51.55 51.76 51.52 51.60 18,481 -0.17(-0.33%)
Dec 07, 2020 51.82 51.87 51.75 51.77 5,366 -0.30(-0.57%)
Dec 04, 2020 51.81 52.08 51.81 52.06 14,175 +0.57(+1.11%)
Dec 03, 2020 51.31 51.70 51.31 51.49 17,504 +0.26(+0.51%)
Dec 02, 2020 51.45 51.52 51.22 51.23 7,697 -0.35(-0.67%)
Dec 01, 2020 51.50 51.69 51.41 51.58 10,070 +0.54(+1.06%)
Nov 30, 2020 51.33 51.33 50.92 51.04 12,754 -0.42(-0.82%)
Nov 27, 2020 51.61 51.61 51.37 51.46 1,428 -0.08(-0.16%)
Nov 25, 2020 51.43 51.54 51.41 51.54 9,559 +0.05(+0.10%)
Nov 24, 2020 51.65 51.73 51.48 51.49 32,730 +0.51(+1.00%)
Nov 23, 2020 51.33 51.35 50.96 50.98 13,165 -0.23(-0.44%)
Nov 20, 2020 51.25 51.29 51.07 51.21 16,812 -0.12(-0.24%)
Nov 19, 2020 50.99 51.33 50.99 51.33 3,104 +0.07(+0.13%)
Nov 18, 2020 52.16 52.26 51.26 51.26 4,361 -0.74(-1.43%)
Nov 17, 2020 51.72 52.20 51.66 52.01 63,941 +0.09(+0.18%)
Nov 16, 2020 52.28 52.28 51.60 51.92 23,509 +0.34(+0.67%)
Nov 13, 2020 50.81 51.59 50.81 51.57 6,483 +0.87(+1.71%)
Nov 12, 2020 51.05 51.16 50.47 50.71 6,671 -0.77(-1.50%)
Nov 11, 2020 51.48 51.62 51.41 51.47 17,456 +0.56(+1.09%)
Nov 10, 2020 50.41 50.98 50.41 50.92 10,636 +0.91(+1.81%)
Nov 09, 2020 51.50 52.46 50.01 50.01 4,859 +1.04(+2.12%)
Nov 06, 2020 49.23 49.35 48.90 48.97 7,911 -0.15(-0.30%)
Nov 05, 2020 49.45 49.45 48.89 49.12 10,589 +0.52(+1.08%)
Nov 04, 2020 48.55 49.09 48.55 48.60 21,309 +0.23(+0.47%)
Nov 03, 2020 47.87 48.37 47.84 48.37 4,559 +1.17(+2.48%)
Nov 02, 2020 46.78 47.20 46.63 47.20 9,087 +0.99(+2.15%)
Oct 30, 2020 46.26 46.33 45.89 46.21 27,800 -0.27(-0.59%)
Oct 29, 2020 46.32 46.62 46.12 46.48 35,093 +0.74(+1.62%)
Oct 28, 2020 46.00 46.32 45.73 45.74 16,784 -1.34(-2.84%)
Oct 27, 2020 47.62 47.70 47.07 47.08 14,678 -0.59(-1.24%)
Oct 26, 2020 47.94 47.94 47.41 47.67 9,183 -0.80(-1.65%)
Oct 23, 2020 48.41 48.47 48.28 48.47 13,845 +0.26(+0.54%)
Oct 22, 2020 48.19 48.28 48.04 48.21 26,662 +0.14(+0.30%)
Oct 21, 2020 48.17 48.26 48.05 48.07 12,671 -0.30(-0.62%)
Oct 20, 2020 48.27 48.56 48.27 48.36 9,425 +0.43(+0.90%)
Oct 19, 2020 48.75 48.75 47.93 47.93 18,979 -0.52(-1.08%)
Oct 16, 2020 48.52 48.64 48.45 48.46 36,701 -0.41(-0.84%)
Oct 15, 2020 48.44 49.05 48.44 48.87 17,510 +0.02(+0.04%)
Oct 14, 2020 49.33 49.33 48.85 48.85 13,884 -0.47(-0.95%)
Oct 13, 2020 49.63 49.63 49.15 49.32 5,332 -0.61(-1.23%)
Oct 12, 2020 49.69 49.93 49.69 49.93 4,850 +0.33(+0.67%)
Oct 09, 2020 49.57 49.75 49.53 49.60 11,757 -0.11(-0.22%)
Oct 08, 2020 49.38 49.71 49.38 49.71 12,803 +0.49(+1.00%)
Oct 07, 2020 49.25 49.37 49.03 49.21 8,177 +0.05(+0.11%)
Oct 06, 2020 49.55 49.68 49.13 49.16 10,357 -0.32(-0.64%)
Oct 05, 2020 49.33 49.48 49.20 49.48 2,040 +0.33(+0.68%)
Oct 02, 2020 47.96 49.16 47.96 49.14 37,250 +0.65(+1.33%)
Oct 01, 2020 48.09 48.49 47.86 48.49 15,532 +0.73(+1.54%)
Sep 30, 2020 47.87 47.91 47.46 47.76 2,499 +0.33(+0.70%)
Sep 29, 2020 47.72 47.72 47.29 47.43 16,867 -0.38(-0.78%)
Sep 28, 2020 47.55 47.91 47.55 47.80 12,477 +0.82(+1.75%)
Sep 25, 2020 46.17 46.98 46.17 46.98 6,263 +0.60(+1.29%)
Sep 24, 2020 46.30 46.80 46.22 46.39 14,870 +0.19(+0.41%)
Sep 23, 2020 47.39 47.39 46.15 46.20 35,276 -1.18(-2.49%)
Sep 22, 2020 47.00 47.56 47.00 47.38 12,594 +0.41(+0.86%)
Sep 21, 2020 47.47 47.47 46.83 46.97 5,315 -1.27(-2.64%)
Sep 18, 2020 49.01 49.01 48.17 48.25 25,163 -0.83(-1.70%)
Sep 17, 2020 49.14 49.14 48.85 49.08 11,798 -0.44(-0.89%)
Sep 16, 2020 49.60 49.85 49.52 49.52 10,580 +0.18(+0.36%)
Sep 15, 2020 49.46 49.65 49.25 49.34 18,512 +0.33(+0.67%)
Sep 14, 2020 48.51 49.07 48.51 49.01 13,644 +0.78(+1.62%)
Sep 11, 2020 48.50 48.50 47.87 48.23 16,907 -0.11(-0.23%)
Sep 10, 2020 48.85 48.85 48.28 48.34 14,406 -0.49(-1.00%)
Sep 09, 2020 48.76 49.16 48.66 48.83 8,190 +0.52(+1.09%)
Sep 08, 2020 48.38 48.60 48.31 48.31 2,753 -0.49(-1.00%)
Sep 04, 2020 48.89 48.89 48.17 48.79 4,420 -0.29(-0.60%)
Sep 03, 2020 49.63 49.82 48.92 49.09 4,748 -0.64(-1.29%)
Sep 02, 2020 48.94 49.73 48.94 49.73 16,353 +0.91(+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.