Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.16 -0.95 (-1.73%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 50.22 50.64 50.19 50.64 4,729 +0.53(+1.06%)
Jun 29, 2016 50.09 50.14 49.94 50.11 2,577 +0.75(+1.52%)
Jun 28, 2016 49.25 49.43 49.08 49.36 10,243 +1.14(+2.36%)
Jun 27, 2016 48.15 48.24 47.76 48.22 20,956 -0.38(-0.79%)
Jun 24, 2016 47.69 48.95 47.69 48.61 7,594 -1.70(-3.37%)
Jun 23, 2016 50.30 50.30 50.25 50.30 1,869 +0.37(+0.75%)
Jun 22, 2016 49.87 50.02 49.87 49.93 1,824 -0.09(-0.18%)
Jun 21, 2016 49.83 50.04 49.79 50.02 8,962 +0.34(+0.68%)
Jun 20, 2016 49.86 49.89 49.68 49.68 9,122 +0.57(+1.16%)
Jun 17, 2016 48.91 49.17 48.80 49.11 6,852 +0.14(+0.29%)
Jun 16, 2016 48.60 48.97 48.56 48.97 4,451 -0.03(-0.07%)
Jun 15, 2016 49.08 49.26 48.93 49.00 12,039 +0.36(+0.73%)
Jun 14, 2016 48.76 48.77 48.52 48.65 9,608 -0.30(-0.61%)
Jun 13, 2016 49.28 49.28 48.95 48.95 3,723 -0.16(-0.32%)
Jun 10, 2016 49.25 49.25 49.09 49.10 6,468 -0.61(-1.23%)
Jun 09, 2016 49.49 49.71 49.49 49.71 6,822 +0.01(+0.02%)
Jun 08, 2016 49.58 49.75 49.55 49.70 14,791 +0.22(+0.45%)
Jun 07, 2016 49.29 49.61 49.29 49.48 40,766 +0.16(+0.32%)
Jun 06, 2016 49.36 49.38 49.08 49.33 13,992 +0.10(+0.20%)
Jun 03, 2016 49.16 49.27 49.10 49.23 28,375 +0.52(+1.07%)
Jun 02, 2016 48.55 48.77 48.55 48.71 10,489 -0.02(-0.05%)
Jun 01, 2016 48.49 48.73 48.49 48.73 8,355 -0.05(-0.10%)
May 31, 2016 48.97 48.97 48.62 48.78 7,861 -0.03(-0.07%)
May 27, 2016 48.74 48.81 48.81 48.81 13,930 +0.12(+0.25%)
May 26, 2016 48.58 48.76 48.58 48.69 9,602 -0.01(-0.03%)
May 25, 2016 48.68 48.76 48.52 48.71 26,407 +0.03(+0.07%)
May 24, 2016 48.47 48.69 48.47 48.67 43,023 +0.59(+1.22%)
May 23, 2016 48.16 48.18 48.07 48.09 10,284 +0.02(+0.03%)
May 20, 2016 48.14 48.14 48.04 48.07 5,621 +0.27(+0.57%)
May 19, 2016 47.89 47.90 47.70 47.80 33,745 -0.40(-0.82%)
May 18, 2016 48.57 48.70 48.19 48.19 6,249 -0.44(-0.90%)
May 17, 2016 49.20 49.20 48.51 48.63 25,443 -0.65(-1.32%)
May 16, 2016 49.09 49.31 49.09 49.28 6,531 +0.51(+1.05%)
May 13, 2016 48.86 48.98 48.72 48.77 4,147 -0.38(-0.77%)
May 12, 2016 49.02 49.27 48.83 49.15 6,435 +0.15(+0.30%)
May 11, 2016 49.35 49.35 49.00 49.00 5,268 -0.85(-1.71%)
May 10, 2016 49.78 49.95 49.74 49.86 8,376 +0.35(+0.70%)
May 09, 2016 49.42 49.59 49.41 49.51 10,215 +0.29(+0.59%)
May 06, 2016 48.91 49.22 48.91 49.22 5,543 +0.29(+0.59%)
May 05, 2016 48.90 49.02 48.90 48.93 2,726 +0.07(+0.14%)
May 04, 2016 48.61 48.87 48.61 48.86 4,021 +0.28(+0.58%)
May 03, 2016 48.60 48.73 48.47 48.58 3,930 -0.27(-0.56%)
May 02, 2016 48.63 48.90 48.61 48.85 11,473 +0.80(+1.66%)
Apr 29, 2016 48.41 48.45 47.91 48.06 15,173 -0.45(-0.93%)
Apr 28, 2016 48.66 48.83 48.39 48.51 11,546 -0.32(-0.66%)
Apr 27, 2016 48.71 48.84 48.50 48.83 6,921 +0.05(+0.10%)
Apr 26, 2016 48.92 48.95 48.73 48.78 4,657 +0.27(+0.56%)
Apr 25, 2016 48.35 48.58 48.33 48.51 7,205 +0.21(+0.44%)
Apr 22, 2016 48.24 48.29 48.09 48.29 10,934 +0.23(+0.48%)
Apr 21, 2016 48.41 48.52 47.93 48.06 12,011 -0.64(-1.31%)
Apr 20, 2016 48.85 48.98 48.70 48.70 19,092 -0.38(-0.77%)
Apr 19, 2016 49.27 49.27 48.92 49.08 3,188 +0.12(+0.25%)
Apr 18, 2016 48.66 48.99 48.66 48.95 74,415 +0.27(+0.56%)
Apr 15, 2016 48.40 48.68 48.40 48.68 3,527 +0.21(+0.44%)
Apr 14, 2016 48.72 48.72 48.46 48.47 11,893 -0.33(-0.68%)
Apr 13, 2016 48.96 48.96 48.76 48.80 16,829 -0.16(-0.33%)
Apr 12, 2016 48.60 49.00 48.57 48.96 16,462 +0.37(+0.76%)
Apr 11, 2016 48.77 48.83 48.59 48.59 28,226 +0.03(+0.07%)
Apr 08, 2016 48.71 48.72 48.54 48.56 5,091 +0.59(+1.23%)
Apr 07, 2016 48.24 48.24 47.97 47.97 3,710 -0.52(-1.06%)
Apr 06, 2016 48.16 48.48 48.11 48.48 5,007 +0.35(+0.72%)
Apr 05, 2016 48.24 48.24 48.05 48.14 7,739 -0.22(-0.46%)
Apr 04, 2016 48.56 48.56 48.32 48.36 2,400 -0.27(-0.56%)
Apr 01, 2016 48.26 48.63 48.26 48.63 4,050 -0.14(-0.29%)
Mar 31, 2016 48.52 48.77 48.52 48.77 12,159 +0.07(+0.15%)
Mar 30, 2016 48.74 49.26 48.59 48.70 6,741 +0.35(+0.73%)
Mar 29, 2016 47.47 48.38 47.47 48.34 18,729 +0.70(+1.47%)
Mar 28, 2016 47.27 47.65 47.27 47.64 8,229 +0.30(+0.64%)
Mar 24, 2016 47.11 47.34 47.34 47.34 6,541 -0.10(-0.21%)
Mar 23, 2016 47.56 47.62 47.43 47.43 7,931 -0.25(-0.53%)
Mar 22, 2016 47.75 47.83 47.69 47.69 4,737 -0.25(-0.51%)
Mar 21, 2016 48.06 48.18 47.85 47.93 28,203 -0.26(-0.53%)
Mar 18, 2016 48.26 48.40 48.19 48.19 2,749 -0.17(-0.36%)
Mar 17, 2016 47.71 48.37 47.71 48.36 19,962 +0.67(+1.40%)
Mar 16, 2016 46.91 47.70 46.90 47.70 6,772 +0.61(+1.30%)
Mar 15, 2016 46.75 47.09 46.75 47.09 11,190 -0.01(-0.03%)
Mar 14, 2016 46.90 47.13 46.90 47.10 17,731 +0.14(+0.30%)
Mar 11, 2016 46.66 46.96 46.66 46.96 39,891 +0.90(+1.96%)
Mar 10, 2016 46.35 46.53 45.85 46.06 45,046 +0.07(+0.14%)
Mar 09, 2016 46.07 46.25 45.99 45.99 21,969 +0.07(+0.15%)
Mar 08, 2016 45.97 46.11 45.92 45.92 17,292 -0.25(-0.54%)
Mar 07, 2016 46.11 46.19 46.02 46.17 7,072 -0.17(-0.37%)
Mar 04, 2016 46.06 46.34 46.06 46.34 19,884 +0.17(+0.37%)
Mar 03, 2016 45.93 46.17 45.89 46.17 19,696 +0.29(+0.63%)
Mar 02, 2016 45.52 45.88 45.50 45.88 3,990 +0.28(+0.61%)
Mar 01, 2016 44.93 45.61 44.93 45.61 7,856 +1.18(+2.65%)
Feb 29, 2016 44.75 45.02 44.43 44.43 120,221 -0.41(-0.92%)
Feb 26, 2016 44.97 44.97 44.78 44.84 9,492 -0.19(-0.42%)
Feb 25, 2016 44.69 45.03 44.69 45.03 5,821 +0.67(+1.52%)
Feb 24, 2016 44.10 44.42 43.95 44.36 8,606 -0.07(-0.17%)
Feb 23, 2016 44.75 44.75 44.43 44.43 4,529 -0.41(-0.91%)
Feb 22, 2016 44.90 44.90 44.80 44.84 5,073 +0.38(+0.85%)
Feb 19, 2016 44.18 44.53 44.03 44.46 8,479 +0.32(+0.73%)
Feb 18, 2016 44.05 44.24 44.05 44.14 3,415 +0.16(+0.35%)
Feb 17, 2016 43.70 44.21 43.70 43.98 7,214 +0.52(+1.21%)
Feb 16, 2016 43.30 43.51 43.18 43.46 9,934 +0.76(+1.79%)
Feb 12, 2016 42.60 42.69 42.69 42.69 25,606 +0.39(+0.91%)
Feb 11, 2016 42.19 42.46 42.01 42.31 33,110 -0.48(-1.13%)
Feb 10, 2016 42.92 43.24 42.75 42.79 103,830 -0.05(-0.12%)
Feb 09, 2016 42.36 42.85 42.36 42.85 11,975 +0.01(+0.03%)
Feb 08, 2016 43.36 43.73 42.42 42.83 19,242 -0.98(-2.23%)
Feb 05, 2016 44.47 44.47 43.80 43.81 17,264 -0.83(-1.87%)
Feb 04, 2016 44.81 44.85 44.57 44.64 10,136 -0.10(-0.22%)
Feb 03, 2016 44.70 44.81 44.23 44.74 15,106 +0.26(+0.59%)
Feb 02, 2016 44.55 44.56 44.38 44.48 9,759 -0.63(-1.39%)
Feb 01, 2016 44.70 45.11 44.70 45.11 8,985 +0.27(+0.60%)
Jan 29, 2016 44.25 44.83 44.22 44.83 12,927 +1.02(+2.34%)
Jan 28, 2016 44.20 44.24 43.81 43.81 25,873 +0.02(+0.06%)
Jan 27, 2016 44.10 44.32 43.66 43.79 17,235 -0.45(-1.02%)
Jan 26, 2016 43.62 44.24 43.62 44.24 78,174 +0.82(+1.89%)
Jan 25, 2016 43.51 43.81 43.42 43.42 26,534 -0.28(-0.64%)
Jan 22, 2016 43.40 43.70 43.27 43.70 13,050 +0.87(+2.03%)
Jan 21, 2016 42.52 43.13 42.52 42.83 51,453 +0.05(+0.12%)
Jan 20, 2016 42.29 43.16 41.92 42.78 191,386 -1.06(-2.43%)
Jan 19, 2016 43.83 43.89 43.60 43.84 89,185 +0.17(+0.39%)
Jan 15, 2016 43.06 43.67 43.67 43.67 22,680 -0.83(-1.86%)
Jan 14, 2016 44.09 44.61 44.09 44.50 18,448 +0.35(+0.80%)
Jan 13, 2016 44.90 45.07 44.14 44.15 17,879 -0.54(-1.21%)
Jan 12, 2016 44.97 44.97 44.66 44.69 13,227 -0.08(-0.18%)
Jan 11, 2016 44.93 44.95 44.61 44.77 14,148 +0.11(+0.26%)
Jan 08, 2016 45.25 45.27 44.65 44.65 10,476 -0.75(-1.66%)
Jan 07, 2016 45.53 45.70 45.34 45.41 35,219 -0.53(-1.16%)
Jan 06, 2016 45.93 46.08 45.82 45.94 12,177 -0.38(-0.81%)
Jan 05, 2016 45.92 46.40 45.88 46.32 20,153 +0.51(+1.11%)
Jan 04, 2016 45.74 46.05 45.52 45.81 31,443 -0.81(-1.73%)
Dec 31, 2015 46.75 46.62 46.62 46.62 29,508 -0.31(-0.66%)
Dec 30, 2015 46.98 47.06 46.93 46.93 43,715 -0.17(-0.37%)
Dec 29, 2015 46.96 47.10 46.96 47.10 24,273 +0.58(+1.25%)
Dec 28, 2015 46.16 46.55 46.16 46.52 11,132 -0.03(-0.06%)
Dec 24, 2015 46.42 46.55 46.55 46.55 2,194 +0.04(+0.08%)
Dec 23, 2015 46.29 46.53 46.29 46.51 34,849 +0.32(+0.69%)
Dec 22, 2015 46.12 46.27 46.06 46.19 21,839 +0.41(+0.91%)
Dec 21, 2015 46.13 46.13 45.77 45.77 27,548 -0.15(-0.34%)
Dec 18, 2015 45.92 45.97 45.81 45.93 7,510 -0.12(-0.26%)
Dec 17, 2015 46.22 46.22 45.92 46.05 14,060 -0.45(-0.96%)
Dec 16, 2015 45.94 46.57 45.91 46.49 22,048 +0.83(+1.82%)
Dec 15, 2015 45.64 45.78 45.58 45.66 146,756 +0.31(+0.68%)
Dec 14, 2015 45.11 45.46 44.88 45.35 25,148 +0.28(+0.63%)
Dec 11, 2015 45.00 45.49 44.95 45.07 48,444 -0.43(-0.94%)
Dec 10, 2015 45.71 45.79 45.37 45.49 35,103 -0.17(-0.37%)
Dec 09, 2015 45.73 46.03 45.52 45.66 27,934 -0.27(-0.58%)
Dec 08, 2015 45.62 46.00 45.62 45.93 19,009 -0.14(-0.30%)
Dec 07, 2015 46.25 46.25 45.98 46.07 24,362 -0.36(-0.77%)
Dec 04, 2015 45.86 46.42 45.85 46.42 62,418 +0.72(+1.58%)
Dec 03, 2015 46.13 46.13 45.64 45.70 31,342 -0.48(-1.04%)
Dec 02, 2015 46.66 46.71 46.18 46.18 11,176 -0.69(-1.47%)
Dec 01, 2015 46.66 46.87 46.60 46.87 11,284 +0.59(+1.28%)
Nov 30, 2015 46.41 46.52 46.22 46.28 38,461 -0.05(-0.12%)
Nov 27, 2015 46.15 46.40 46.15 46.33 20,275 +0.02(+0.05%)
Nov 25, 2015 46.16 46.31 46.31 46.31 31,123 +0.14(+0.30%)
Nov 24, 2015 46.01 46.19 45.85 46.17 19,529 -0.08(-0.18%)
Nov 23, 2015 46.39 46.39 46.19 46.25 6,817 -0.14(-0.30%)
Nov 20, 2015 46.33 46.42 46.33 46.39 14,028 +0.36(+0.78%)
Nov 19, 2015 45.99 46.16 45.99 46.03 21,207 +0.19(+0.41%)
Nov 18, 2015 45.54 45.85 45.42 45.85 18,471 +0.25(+0.55%)
Nov 17, 2015 45.48 45.77 45.48 45.60 9,132 +0.21(+0.47%)
Nov 16, 2015 45.01 45.38 45.01 45.38 29,416 +0.54(+1.21%)
Nov 13, 2015 45.16 45.16 44.84 44.84 11,281 -0.43(-0.94%)
Nov 12, 2015 45.33 45.58 45.27 45.27 13,619 -0.24(-0.54%)
Nov 11, 2015 45.45 45.55 45.34 45.51 5,644 +0.36(+0.79%)
Nov 10, 2015 44.96 45.20 44.96 45.16 16,008 +0.00(+0.00%)
Nov 09, 2015 45.39 45.39 44.93 45.16 12,542 -0.76(-1.66%)
Nov 06, 2015 46.51 46.51 45.73 45.92 10,975 -0.77(-1.65%)
Nov 05, 2015 46.67 46.73 46.67 46.69 6,275 +0.08(+0.18%)
Nov 04, 2015 46.78 46.78 46.55 46.60 13,623 -0.42(-0.90%)
Nov 03, 2015 46.81 47.18 46.81 47.03 32,175 -0.33(-0.69%)
Nov 02, 2015 46.72 47.38 46.72 47.35 7,930 +0.59(+1.27%)
Oct 30, 2015 46.79 46.86 46.76 46.76 2,419 -0.30(-0.64%)
Oct 29, 2015 46.76 47.06 46.76 47.06 12,460 -0.12(-0.25%)
Oct 28, 2015 47.16 47.28 46.92 47.18 2,956 +0.12(+0.25%)
Oct 27, 2015 46.88 47.10 46.88 47.06 11,615 -0.10(-0.20%)
Oct 26, 2015 47.31 47.31 47.06 47.15 2,899 -0.04(-0.08%)
Oct 23, 2015 47.31 47.31 47.16 47.19 7,044 -0.10(-0.21%)
Oct 22, 2015 47.00 47.29 46.98 47.29 2,261 +0.48(+1.03%)
Oct 21, 2015 46.99 46.99 46.68 46.81 1,077 -0.02(-0.03%)
Oct 20, 2015 46.94 46.98 46.82 46.82 4,431 -0.01(-0.02%)
Oct 19, 2015 46.66 46.84 46.66 46.83 31,524 +0.16(+0.35%)
Oct 16, 2015 46.68 46.71 46.61 46.67 57,387 +0.22(+0.46%)
Oct 15, 2015 46.05 46.45 46.05 46.45 5,699 +0.71(+1.56%)
Oct 14, 2015 45.94 45.94 45.73 45.74 7,630 +0.00(+0.00%)
Oct 13, 2015 45.80 45.83 45.73 45.74 2,109 -0.31(-0.67%)
Oct 12, 2015 45.99 46.07 45.99 46.05 5,719 +0.08(+0.18%)
Oct 09, 2015 45.99 45.99 45.82 45.97 10,508 -0.10(-0.21%)
Oct 08, 2015 45.54 46.07 45.54 46.07 32,781 +0.57(+1.25%)
Oct 07, 2015 45.44 45.54 45.42 45.50 13,449 +0.21(+0.47%)
Oct 06, 2015 45.39 45.50 45.26 45.29 8,824 -0.20(-0.44%)
Oct 05, 2015 45.11 45.49 45.11 45.49 12,261 +0.83(+1.85%)
Oct 02, 2015 44.00 44.66 43.90 44.66 19,407 +0.47(+1.07%)
Oct 01, 2015 44.13 44.20 43.83 44.19 28,559 +0.30(+0.69%)
Sep 30, 2015 43.72 43.89 43.64 43.89 7,171 +0.34(+0.78%)
Sep 29, 2015 43.18 43.57 43.18 43.55 156,107 +0.32(+0.73%)
Sep 28, 2015 43.42 43.42 43.11 43.23 4,486 -0.58(-1.32%)
Sep 25, 2015 43.84 43.98 43.77 43.81 8,033 +0.33(+0.75%)
Sep 24, 2015 43.32 43.55 43.32 43.48 8,769 -0.21(-0.48%)
Sep 23, 2015 43.60 43.69 43.47 43.69 1,994 +0.13(+0.30%)
Sep 22, 2015 43.68 43.72 43.42 43.56 8,250 -0.58(-1.31%)
Sep 21, 2015 44.20 44.20 44.02 44.14 7,828 +0.23(+0.53%)
Sep 18, 2015 43.86 44.28 43.86 43.91 4,069 -0.44(-1.00%)
Sep 17, 2015 43.84 44.68 43.78 44.35 16,196 +0.42(+0.95%)
Sep 16, 2015 43.62 43.97 43.62 43.93 2,481 +0.42(+0.97%)
Sep 15, 2015 43.11 43.51 43.07 43.51 35,239 +0.27(+0.62%)
Sep 14, 2015 43.37 43.37 43.21 43.25 23,549 -0.10(-0.22%)
Sep 11, 2015 42.85 43.34 42.79 43.34 7,854 +0.42(+0.98%)
Sep 10, 2015 43.02 43.25 42.92 42.92 9,663 +0.11(+0.25%)
Sep 09, 2015 42.98 42.99 42.82 42.82 2,582 -0.27(-0.64%)
Sep 08, 2015 42.90 43.09 42.78 43.09 13,591 +0.84(+1.99%)
Sep 04, 2015 42.37 42.25 42.25 42.25 7,297 -0.74(-1.71%)
Sep 03, 2015 42.87 43.21 42.82 42.99 5,474 +0.03(+0.08%)
Sep 02, 2015 42.82 42.96 42.61 42.96 19,938 +0.58(+1.37%)
Sep 01, 2015 42.45 42.80 42.27 42.37 64,438 -1.29(-2.96%)
Aug 31, 2015 43.82 43.93 43.62 43.67 55,031 -0.55(-1.23%)
Aug 28, 2015 44.06 44.21 43.97 44.21 25,351 +0.12(+0.27%)
Aug 27, 2015 44.14 44.45 44.10 44.10 12,482 +0.64(+1.47%)
Aug 26, 2015 43.13 43.46 42.79 43.46 22,750 +0.75(+1.76%)
Aug 25, 2015 43.08 44.60 42.71 42.71 13,198 +0.05(+0.11%)
Aug 24, 2015 40.60 43.83 36.71 42.66 22,784 -2.34(-5.19%)
Aug 21, 2015 45.53 45.53 44.93 44.99 15,050 -0.77(-1.68%)
Aug 20, 2015 45.91 46.00 45.76 45.76 15,799 -0.68(-1.46%)
Aug 19, 2015 46.39 46.63 46.21 46.44 17,089 -0.18(-0.40%)
Aug 18, 2015 46.59 46.67 46.57 46.62 3,666 -0.11(-0.23%)
Aug 17, 2015 46.48 46.73 46.44 46.73 4,974 +0.07(+0.16%)
Aug 14, 2015 46.40 46.67 46.40 46.66 3,311 +0.26(+0.57%)
Aug 13, 2015 46.13 46.54 46.13 46.40 13,435 +0.11(+0.24%)
Aug 12, 2015 46.00 46.29 45.91 46.29 11,017 -0.06(-0.14%)
Aug 11, 2015 46.14 46.36 46.12 46.35 51,155 +0.01(+0.02%)
Aug 10, 2015 46.47 46.47 46.29 46.34 55,741 +0.12(+0.26%)
Aug 07, 2015 45.93 46.22 45.93 46.22 2,696 +0.01(+0.02%)
Aug 06, 2015 46.26 46.26 45.92 46.21 27,497 -0.05(-0.11%)
Aug 05, 2015 46.39 46.45 46.18 46.26 11,521 -0.01(-0.02%)
Aug 04, 2015 46.38 46.43 46.27 46.27 3,750 +0.12(+0.27%)
Aug 03, 2015 46.21 46.29 46.15 46.15 1,442 -0.05(-0.10%)
Jul 31, 2015 46.36 46.44 46.20 46.20 2,916 +0.21(+0.46%)
Jul 30, 2015 45.93 46.01 45.93 45.99 11,750 -0.25(-0.54%)
Jul 29, 2015 46.04 46.24 45.93 46.24 12,133 +0.18(+0.39%)
Jul 28, 2015 45.83 46.06 45.83 46.06 5,501 +0.44(+0.97%)
Jul 27, 2015 45.68 45.70 45.62 45.62 7,204 -0.25(-0.55%)
Jul 24, 2015 45.89 45.93 45.86 45.87 12,627 +0.02(+0.04%)
Jul 23, 2015 46.03 46.03 45.85 45.85 5,787 -0.58(-1.25%)
Jul 22, 2015 46.39 46.46 46.39 46.43 12,844 -0.02(-0.03%)
Jul 21, 2015 46.51 46.51 46.43 46.44 3,841 -0.11(-0.23%)
Jul 20, 2015 46.38 46.55 46.38 46.55 15,050 +0.04(+0.09%)
Jul 17, 2015 46.62 46.62 46.49 46.51 1,710 -0.01(-0.01%)
Jul 16, 2015 46.53 46.54 46.46 46.52 3,720 +0.32(+0.70%)
Jul 15, 2015 46.21 46.29 46.16 46.19 13,973 -0.09(-0.20%)
Jul 14, 2015 46.23 46.29 46.23 46.29 2,823 +0.30(+0.65%)
Jul 13, 2015 46.03 46.03 45.96 45.99 1,557 +0.09(+0.19%)
Jul 10, 2015 45.73 45.96 45.73 45.90 6,790 +0.72(+1.59%)
Jul 09, 2015 45.43 45.44 45.18 45.18 2,268 +0.11(+0.23%)
Jul 08, 2015 45.32 45.32 45.07 45.07 5,896 -0.48(-1.06%)
Jul 07, 2015 45.37 45.56 45.26 45.56 4,267 +0.27(+0.60%)
Jul 06, 2015 45.28 45.43 45.28 45.29 4,416 -0.23(-0.50%)
Jul 02, 2015 45.55 45.52 45.52 45.52 1,360 +0.21(+0.47%)
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.