Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

55.11 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 48.43 48.51 48.05 48.38 26,553 -0.29(-0.59%)
Oct 29, 2020 48.50 48.81 48.28 48.67 33,518 +0.78(+1.62%)
Oct 28, 2020 48.16 48.50 47.88 47.89 16,031 -1.40(-2.84%)
Oct 27, 2020 49.86 49.94 49.29 49.29 14,019 -0.62(-1.24%)
Oct 26, 2020 50.19 50.19 49.64 49.91 8,770 -0.84(-1.65%)
Oct 23, 2020 50.69 50.75 50.55 50.75 13,224 +0.27(+0.54%)
Oct 22, 2020 50.45 50.55 50.30 50.48 25,465 +0.15(+0.30%)
Oct 21, 2020 50.43 50.53 50.31 50.32 12,103 -0.31(-0.62%)
Oct 20, 2020 50.54 50.84 50.54 50.64 9,002 +0.45(+0.90%)
Oct 19, 2020 51.04 51.04 50.19 50.19 18,127 -0.55(-1.08%)
Oct 16, 2020 50.80 50.93 50.73 50.73 35,054 -0.43(-0.84%)
Oct 15, 2020 50.72 51.36 50.72 51.16 16,724 +0.02(+0.04%)
Oct 14, 2020 51.65 51.65 51.15 51.15 13,261 -0.49(-0.95%)
Oct 13, 2020 51.97 51.97 51.46 51.63 5,093 -0.64(-1.23%)
Oct 12, 2020 52.02 52.28 52.02 52.28 4,632 +0.35(+0.67%)
Oct 09, 2020 51.90 52.09 51.86 51.93 11,229 -0.11(-0.22%)
Oct 08, 2020 51.70 52.04 51.70 52.04 12,229 +0.52(+1.00%)
Oct 07, 2020 51.57 51.69 51.34 51.53 7,810 +0.06(+0.11%)
Oct 06, 2020 51.88 52.01 51.44 51.47 9,892 -0.33(-0.64%)
Oct 05, 2020 51.65 51.80 51.51 51.80 1,948 +0.35(+0.68%)
Oct 02, 2020 50.21 51.47 50.21 51.45 35,579 +0.68(+1.33%)
Oct 01, 2020 50.35 50.77 50.11 50.77 14,835 +0.77(+1.54%)
Sep 30, 2020 50.12 50.17 49.69 50.01 2,387 +0.35(+0.70%)
Sep 29, 2020 49.97 49.97 49.51 49.66 16,110 -0.39(-0.78%)
Sep 28, 2020 49.78 50.17 49.78 50.05 11,917 +0.86(+1.75%)
Sep 25, 2020 48.34 49.19 48.34 49.19 5,982 +0.62(+1.29%)
Sep 24, 2020 48.48 49.00 48.39 48.56 14,203 +0.20(+0.41%)
Sep 23, 2020 49.61 49.61 48.32 48.37 33,693 -1.24(-2.49%)
Sep 22, 2020 49.21 49.79 49.21 49.60 12,029 +0.43(+0.87%)
Sep 21, 2020 49.70 49.70 49.03 49.18 5,076 -1.33(-2.64%)
Sep 18, 2020 51.31 51.31 50.43 50.51 24,034 -0.87(-1.70%)
Sep 17, 2020 51.45 51.45 51.14 51.39 11,269 -0.46(-0.89%)
Sep 16, 2020 51.93 52.19 51.85 51.85 10,105 +0.19(+0.36%)
Sep 15, 2020 51.79 51.98 51.57 51.66 17,681 +0.35(+0.67%)
Sep 14, 2020 50.78 51.37 50.78 51.31 13,032 +0.82(+1.62%)
Sep 11, 2020 50.77 50.77 50.12 50.49 16,148 -0.12(-0.23%)
Sep 10, 2020 51.14 51.14 50.55 50.61 13,759 -0.51(-1.00%)
Sep 09, 2020 51.05 51.47 50.95 51.13 7,822 +0.55(+1.09%)
Sep 08, 2020 50.65 50.88 50.57 50.58 2,630 -0.51(-1.00%)
Sep 04, 2020 51.19 51.19 50.43 51.09 4,221 -0.31(-0.60%)
Sep 03, 2020 51.96 52.16 51.22 51.39 4,535 -0.67(-1.29%)
Sep 02, 2020 51.24 52.06 51.24 52.06 15,619 +0.95(+1.87%)
Sep 01, 2020 50.98 51.19 50.98 51.11 28,851 -0.15(-0.29%)
Aug 31, 2020 51.54 51.54 51.10 51.26 24,422 -0.29(-0.55%)
Aug 28, 2020 51.41 51.54 51.12 51.54 7,071 +0.44(+0.85%)
Aug 27, 2020 51.02 51.14 50.93 51.11 54,656 +0.29(+0.57%)
Aug 26, 2020 50.83 50.87 50.71 50.82 11,647 -0.18(-0.35%)
Aug 25, 2020 51.11 51.11 50.77 50.99 8,267 -0.04(-0.07%)
Aug 24, 2020 50.77 51.03 50.61 51.03 5,307 +0.26(+0.52%)
Aug 21, 2020 50.57 50.77 50.41 50.77 8,971 +0.12(+0.24%)
Aug 20, 2020 50.39 50.81 50.39 50.64 7,227 +0.61(+1.21%)
Aug 19, 2020 50.95 50.95 50.01 50.04 8,553 -0.79(-1.56%)
Aug 18, 2020 50.86 50.90 50.67 50.83 6,002 -0.16(-0.32%)
Aug 17, 2020 50.89 50.99 50.87 50.99 17,630 +0.36(+0.70%)
Aug 14, 2020 50.58 50.97 50.58 50.64 32,402 -0.02(-0.04%)
Aug 13, 2020 51.29 51.29 50.58 50.66 3,989 -0.50(-0.98%)
Aug 12, 2020 51.06 51.16 51.03 51.16 27,057 +0.62(+1.22%)
Aug 11, 2020 51.60 51.60 50.55 50.55 19,360 -0.47(-0.91%)
Aug 10, 2020 50.95 51.15 50.95 51.01 14,459 +0.06(+0.11%)
Aug 07, 2020 50.53 50.97 50.53 50.95 6,649 +0.31(+0.62%)
Aug 06, 2020 50.48 50.69 50.48 50.64 11,502 +0.01(+0.02%)
Aug 05, 2020 50.88 50.88 50.56 50.63 8,744 +0.14(+0.28%)
Aug 04, 2020 49.82 50.55 49.82 50.49 18,398 +0.52(+1.04%)
Aug 03, 2020 50.27 50.27 49.77 49.97 11,044 -0.11(-0.21%)
Jul 31, 2020 49.92 50.08 49.61 50.08 15,937 -0.25(-0.50%)
Jul 30, 2020 49.73 50.34 49.73 50.33 18,476 -0.22(-0.43%)
Jul 29, 2020 50.22 50.55 49.97 50.55 11,389 +0.99(+1.99%)
Jul 28, 2020 48.73 49.78 48.73 49.56 14,091 +0.62(+1.28%)
Jul 27, 2020 48.50 48.97 48.49 48.94 14,014 +0.27(+0.55%)
Jul 24, 2020 48.83 48.89 48.67 48.67 21,636 -0.33(-0.68%)
Jul 23, 2020 49.12 49.37 48.81 49.00 9,627 -0.34(-0.68%)
Jul 22, 2020 48.58 49.34 48.53 49.34 32,463 +0.71(+1.45%)
Jul 21, 2020 48.84 48.97 48.62 48.63 7,482 +0.16(+0.33%)
Jul 20, 2020 48.82 48.84 48.42 48.47 8,827 -0.45(-0.91%)
Jul 17, 2020 48.53 48.98 48.42 48.92 9,604 +0.43(+0.88%)
Jul 16, 2020 48.78 48.82 48.46 48.49 28,379 -0.51(-1.04%)
Jul 15, 2020 49.25 49.25 48.85 49.00 14,216 +0.40(+0.82%)
Jul 14, 2020 48.65 48.69 48.42 48.60 60,962 +0.25(+0.51%)
Jul 13, 2020 48.74 49.08 48.36 48.36 9,462 -0.33(-0.68%)
Jul 10, 2020 48.54 48.69 48.53 48.69 3,271 +0.10(+0.21%)
Jul 09, 2020 48.81 48.81 48.12 48.59 21,754 -0.57(-1.16%)
Jul 08, 2020 49.10 49.18 48.81 49.15 4,104 +0.17(+0.35%)
Jul 07, 2020 49.65 49.65 48.95 48.98 24,905 -1.14(-2.28%)
Jul 06, 2020 50.77 50.77 50.11 50.12 17,670 +0.32(+0.63%)
Jul 02, 2020 50.29 50.45 49.70 49.81 19,314 +0.20(+0.40%)
Jul 01, 2020 48.82 49.70 48.82 49.61 69,040 +0.95(+1.94%)
Jun 30, 2020 48.24 48.83 48.24 48.66 13,632 +0.42(+0.88%)
Jun 29, 2020 48.13 48.26 47.68 48.24 9,344 +0.40(+0.84%)
Jun 26, 2020 48.42 48.48 47.84 47.84 25,858 -0.62(-1.27%)
Jun 25, 2020 47.87 48.46 47.66 48.45 11,848 +0.41(+0.85%)
Jun 24, 2020 48.57 48.76 47.44 48.05 11,623 -1.13(-2.29%)
Jun 23, 2020 49.86 49.86 49.17 49.17 13,391 -0.27(-0.54%)
Jun 22, 2020 49.17 49.45 48.92 49.44 9,301 +0.08(+0.17%)
Jun 19, 2020 50.82 50.82 49.36 49.36 16,253 -0.84(-1.68%)
Jun 18, 2020 50.30 50.41 50.14 50.20 32,634 -0.45(-0.88%)
Jun 17, 2020 50.91 51.02 50.57 50.65 17,479 -0.32(-0.63%)
Jun 16, 2020 51.71 51.71 50.71 50.96 24,014 +0.85(+1.71%)
Jun 15, 2020 48.61 50.20 48.61 50.11 33,294 +0.23(+0.47%)
Jun 12, 2020 50.11 50.11 48.92 49.88 21,727 +1.31(+2.71%)
Jun 11, 2020 49.52 49.81 48.51 48.56 28,763 -2.80(-5.45%)
Jun 10, 2020 52.18 52.18 51.19 51.36 38,342 -0.87(-1.67%)
Jun 09, 2020 52.11 52.41 51.91 52.23 29,149 -0.66(-1.24%)
Jun 08, 2020 52.57 52.89 52.45 52.89 18,840 +0.94(+1.81%)
Jun 05, 2020 52.47 52.48 51.92 51.95 32,910 +1.65(+3.29%)
Jun 04, 2020 50.52 50.52 50.17 50.30 33,859 -0.47(-0.93%)
Jun 03, 2020 50.15 50.94 50.15 50.77 8,429 +1.25(+2.52%)
Jun 02, 2020 49.55 49.72 49.38 49.52 50,674 +0.59(+1.21%)
Jun 01, 2020 48.25 49.17 48.25 48.93 19,227 +0.87(+1.81%)
May 29, 2020 48.13 48.26 47.80 48.06 18,744 -0.10(-0.21%)
May 28, 2020 48.63 48.63 47.92 48.16 19,178 +0.08(+0.17%)
May 27, 2020 48.46 48.51 47.60 48.08 40,989 +0.33(+0.70%)
May 26, 2020 47.39 47.83 47.39 47.74 49,594 +1.94(+4.24%)
May 22, 2020 45.68 45.80 45.43 45.80 43,028 -0.19(-0.41%)
May 21, 2020 46.02 46.40 45.84 45.99 51,839 -0.18(-0.39%)
May 20, 2020 46.28 46.28 45.97 46.17 79,667 +0.41(+0.90%)
May 19, 2020 46.03 46.28 45.73 45.75 90,063 -0.24(-0.53%)
May 18, 2020 44.79 46.22 44.79 46.00 43,002 +2.40(+5.51%)
May 15, 2020 43.41 43.59 43.03 43.59 81,156 -0.17(-0.39%)
May 14, 2020 43.01 43.76 42.11 43.76 265,235 +0.09(+0.22%)
May 13, 2020 44.52 44.52 43.63 43.67 283,091 -1.12(-2.49%)
May 12, 2020 46.52 46.52 44.79 44.79 88,578 -1.78(-3.83%)
May 11, 2020 47.06 47.29 46.57 46.57 227,360 -0.84(-1.76%)
May 08, 2020 46.98 47.41 46.98 47.41 25,028 +1.19(+2.57%)
May 07, 2020 46.10 46.81 46.10 46.22 46,203 +0.70(+1.53%)
May 06, 2020 46.35 46.35 45.52 45.52 21,434 -0.60(-1.29%)
May 05, 2020 46.37 46.72 46.12 46.12 62,940 +0.13(+0.29%)
May 04, 2020 45.70 46.04 45.31 45.99 96,597 -0.12(-0.26%)
May 01, 2020 46.76 46.76 45.87 46.11 29,395 -1.62(-3.39%)
Apr 30, 2020 48.00 48.00 47.19 47.73 45,201 -0.42(-0.88%)
Apr 29, 2020 47.97 48.60 47.73 48.15 55,694 +1.18(+2.52%)
Apr 28, 2020 47.40 47.74 46.96 46.96 61,581 +0.38(+0.81%)
Apr 27, 2020 45.73 46.68 45.73 46.59 55,261 +1.38(+3.05%)
Apr 24, 2020 45.12 45.49 44.74 45.21 41,430 +0.30(+0.67%)
Apr 23, 2020 45.32 45.73 44.80 44.91 56,519 -0.25(-0.56%)
Apr 22, 2020 45.44 45.44 44.97 45.16 41,140 +0.48(+1.08%)
Apr 21, 2020 44.63 45.03 44.30 44.68 122,793 -0.99(-2.17%)
Apr 20, 2020 46.50 46.61 45.66 45.67 20,392 -1.64(-3.47%)
Apr 17, 2020 47.09 47.38 46.75 47.31 31,951 +1.47(+3.22%)
Apr 16, 2020 46.32 46.43 45.45 45.84 39,262 -0.42(-0.92%)
Apr 15, 2020 46.55 46.69 46.01 46.26 22,208 -1.75(-3.64%)
Apr 14, 2020 47.93 48.42 47.88 48.01 53,432 +1.01(+2.16%)
Apr 13, 2020 48.19 48.21 46.75 46.99 118,535 -1.67(-3.43%)
Apr 09, 2020 47.26 48.92 47.20 48.66 47,714 +2.38(+5.14%)
Apr 08, 2020 44.77 46.42 44.66 46.29 67,207 +2.14(+4.84%)
Apr 07, 2020 45.06 45.94 44.15 44.15 65,155 +0.94(+2.17%)
Apr 06, 2020 41.91 43.28 41.91 43.21 71,871 +2.66(+6.55%)
Apr 03, 2020 40.95 41.14 40.01 40.55 71,677 -0.87(-2.11%)
Apr 02, 2020 41.58 42.01 40.97 41.43 54,492 -0.66(-1.56%)
Apr 01, 2020 42.78 42.80 41.46 42.08 373,913 -2.37(-5.32%)
Mar 31, 2020 44.52 44.52 43.40 44.45 207,837 -0.17(-0.38%)
Mar 30, 2020 44.35 44.68 43.32 44.62 111,945 +0.32(+0.72%)
Mar 27, 2020 42.96 45.14 42.66 44.30 81,902 -0.05(-0.11%)
Mar 26, 2020 42.35 44.37 42.23 44.35 196,971 +2.26(+5.38%)
Mar 25, 2020 40.72 43.52 40.23 42.08 321,238 +2.05(+5.11%)
Mar 24, 2020 38.97 40.04 38.72 40.04 205,635 +3.08(+8.33%)
Mar 23, 2020 37.87 37.87 36.26 36.96 56,844 -1.31(-3.42%)
Mar 20, 2020 39.70 40.57 38.27 38.27 140,267 -0.73(-1.87%)
Mar 19, 2020 38.21 39.51 37.60 38.99 46,097 +0.06(+0.15%)
Mar 18, 2020 40.34 41.22 37.97 38.93 48,695 -4.19(-9.72%)
Mar 17, 2020 41.94 43.26 40.91 43.12 48,711 +1.34(+3.21%)
Mar 16, 2020 44.13 44.72 41.78 41.78 48,778 -7.53(-15.27%)
Mar 13, 2020 48.82 49.31 46.28 49.31 84,697 +2.40(+5.12%)
Mar 12, 2020 48.98 48.98 46.75 46.91 172,426 -5.47(-10.45%)
Mar 11, 2020 54.20 54.24 52.21 52.39 37,314 -2.94(-5.31%)
Mar 10, 2020 55.31 55.32 53.56 55.32 15,542 +1.18(+2.17%)
Mar 09, 2020 58.50 58.50 52.92 54.15 12,469 -4.06(-6.98%)
Mar 06, 2020 58.18 58.34 56.97 58.21 18,880 -1.03(-1.73%)
Mar 05, 2020 59.38 59.75 58.83 59.24 13,557 -0.74(-1.24%)
Mar 04, 2020 59.05 60.00 59.05 59.98 13,262 +1.89(+3.25%)
Mar 03, 2020 58.25 59.23 57.97 58.09 26,024 +0.34(+0.59%)
Mar 02, 2020 56.62 57.77 56.49 57.76 11,586 +1.24(+2.19%)
Feb 28, 2020 56.39 56.65 55.43 56.52 16,640 -1.56(-2.69%)
Feb 27, 2020 59.89 59.89 58.08 58.08 8,422 -2.43(-4.02%)
Feb 26, 2020 60.88 61.19 60.51 60.51 9,331 -0.47(-0.77%)
Feb 25, 2020 61.97 62.07 60.93 60.98 34,652 -1.39(-2.22%)
Feb 24, 2020 62.28 62.71 62.28 62.37 22,958 -1.02(-1.60%)
Feb 21, 2020 63.05 63.43 63.05 63.39 10,453 +0.20(+0.31%)
Feb 20, 2020 62.77 63.20 62.62 63.19 9,494 +0.22(+0.34%)
Feb 19, 2020 63.60 63.60 62.97 62.97 7,535 -0.46(-0.72%)
Feb 18, 2020 63.48 63.54 63.18 63.43 27,198 -0.15(-0.24%)
Feb 14, 2020 63.24 63.58 63.24 63.58 11,733 +0.60(+0.95%)
Feb 13, 2020 62.62 63.11 62.62 62.98 5,265 +0.28(+0.45%)
Feb 12, 2020 62.48 62.88 62.48 62.70 25,156 +0.22(+0.34%)
Feb 11, 2020 62.57 62.60 62.39 62.48 8,483 +0.12(+0.20%)
Feb 10, 2020 61.97 62.36 61.97 62.36 5,910 +0.38(+0.62%)
Feb 07, 2020 62.03 62.13 61.92 61.98 4,800 -0.12(-0.20%)
Feb 06, 2020 61.98 62.18 61.98 62.10 11,664 +0.29(+0.47%)
Feb 05, 2020 61.82 62.00 61.72 61.81 9,313 +0.03(+0.05%)
Feb 04, 2020 61.62 61.98 61.62 61.78 12,273 +0.48(+0.78%)
Feb 03, 2020 61.44 61.52 61.30 61.30 33,527 -0.03(-0.05%)
Jan 31, 2020 61.71 61.71 61.23 61.33 11,733 -0.49(-0.80%)
Jan 30, 2020 61.71 61.93 61.68 61.83 11,779 -0.10(-0.16%)
Jan 29, 2020 61.98 62.10 61.92 61.92 14,492 +0.03(+0.05%)
Jan 28, 2020 61.68 61.98 61.66 61.89 9,680 +0.22(+0.35%)
Jan 27, 2020 61.70 61.85 61.57 61.68 28,153 -0.53(-0.86%)
Jan 24, 2020 62.40 62.45 62.07 62.21 35,734 -0.01(-0.02%)
Jan 23, 2020 62.00 62.31 61.94 62.22 22,842 +0.19(+0.30%)
Jan 22, 2020 62.42 62.52 61.96 62.03 68,447 -0.18(-0.29%)
Jan 21, 2020 61.78 62.21 61.78 62.21 23,275 +0.16(+0.26%)
Jan 17, 2020 62.00 62.17 62.00 62.05 7,680 +0.21(+0.33%)
Jan 16, 2020 61.53 61.90 61.53 61.84 14,738 +0.58(+0.95%)
Jan 15, 2020 60.95 61.42 60.95 61.26 14,065 +0.34(+0.55%)
Jan 14, 2020 61.03 61.03 60.75 60.93 12,241 -0.16(-0.26%)
Jan 13, 2020 60.59 61.08 60.59 61.08 17,686 +0.69(+1.14%)
Jan 10, 2020 60.15 60.42 60.15 60.39 13,547 +0.33(+0.54%)
Jan 09, 2020 60.06 60.15 60.02 60.07 17,360 +0.02(+0.03%)
Jan 08, 2020 59.95 60.13 59.85 60.05 13,148 -0.01(-0.01%)
Jan 07, 2020 60.31 60.31 59.95 60.06 10,485 -0.39(-0.64%)
Jan 06, 2020 60.23 60.61 60.23 60.44 6,647 -0.00(-0.00%)
Jan 03, 2020 59.87 60.56 59.87 60.45 50,882 +0.29(+0.48%)
Jan 02, 2020 60.89 60.89 60.03 60.16 23,138 -0.57(-0.94%)
Dec 31, 2019 60.33 60.73 60.33 60.73 9,813 +0.44(+0.74%)
Dec 30, 2019 60.29 60.45 60.20 60.29 39,307 -0.00(-0.00%)
Dec 27, 2019 60.25 60.31 60.20 60.29 11,627 +0.30(+0.49%)
Dec 26, 2019 59.88 60.01 59.88 59.99 9,414 +0.23(+0.39%)
Dec 24, 2019 59.62 59.85 59.62 59.76 9,280 +0.20(+0.34%)
Dec 23, 2019 59.90 59.90 59.54 59.56 53,669 -0.31(-0.51%)
Dec 20, 2019 59.72 59.96 59.72 59.87 50,562 +0.34(+0.58%)
Dec 19, 2019 59.36 59.61 59.36 59.52 19,322 +0.17(+0.29%)
Dec 18, 2019 58.98 59.39 58.98 59.35 45,916 +0.33(+0.55%)
Dec 17, 2019 59.50 59.50 59.02 59.02 22,893 -0.54(-0.91%)
Dec 16, 2019 59.43 59.64 59.17 59.57 30,075 +0.39(+0.67%)
Dec 13, 2019 59.44 59.48 59.01 59.17 20,145 +0.13(+0.23%)
Dec 12, 2019 59.79 59.85 59.04 59.04 33,059 -0.87(-1.45%)
Dec 11, 2019 60.24 60.24 59.76 59.91 15,924 -0.46(-0.76%)
Dec 10, 2019 60.56 60.59 60.30 60.36 15,798 -0.21(-0.35%)
Dec 09, 2019 60.60 60.66 60.49 60.57 13,475 -0.04(-0.06%)
Dec 06, 2019 60.67 60.80 60.56 60.61 44,999 +0.27(+0.44%)
Dec 05, 2019 60.26 60.41 60.09 60.34 6,498 +0.10(+0.17%)
Dec 04, 2019 60.40 60.40 60.20 60.24 8,023 +0.20(+0.33%)
Dec 03, 2019 59.71 60.04 59.71 60.04 40,549 +0.17(+0.28%)
Dec 02, 2019 60.05 60.08 59.87 59.87 5,009 -0.67(-1.11%)
Nov 29, 2019 60.82 60.83 60.51 60.54 4,379 -0.31(-0.51%)
Nov 27, 2019 60.53 60.85 60.53 60.85 17,298 +0.30(+0.50%)
Nov 26, 2019 60.38 60.55 60.34 60.55 48,439 +0.55(+0.91%)
Nov 25, 2019 60.12 60.19 59.97 60.00 5,993 +0.37(+0.62%)
Nov 22, 2019 59.51 59.76 59.45 59.63 9,306 -0.14(-0.23%)
Nov 21, 2019 60.02 60.02 59.77 59.77 7,505 -0.66(-1.10%)
Nov 20, 2019 60.52 60.63 60.25 60.43 14,389 -0.16(-0.26%)
Nov 19, 2019 60.53 60.70 60.44 60.59 42,014 +0.26(+0.42%)
Nov 18, 2019 60.41 60.57 60.33 60.33 7,585 +0.36(+0.61%)
Nov 15, 2019 59.85 60.02 59.82 59.97 16,751 +0.37(+0.63%)
Nov 14, 2019 59.35 59.64 59.35 59.60 79,658 +0.28(+0.47%)
Nov 13, 2019 58.93 59.36 58.93 59.32 22,748 +0.27(+0.46%)
Nov 12, 2019 59.40 59.61 59.05 59.05 9,138 -0.44(-0.75%)
Nov 11, 2019 59.39 59.59 59.39 59.49 2,537 -0.04(-0.07%)
Nov 08, 2019 59.52 59.71 59.52 59.53 8,321 -0.29(-0.49%)
Nov 07, 2019 60.15 60.15 59.72 59.82 6,735 -0.38(-0.64%)
Nov 06, 2019 60.17 60.21 60.12 60.21 13,050 +0.17(+0.29%)
Nov 05, 2019 60.02 60.13 59.83 60.03 68,184 -0.70(-1.15%)
Nov 04, 2019 60.90 60.91 60.63 60.73 100,430 -0.23(-0.38%)
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.