Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

58.12 +1.29 (+2.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 53.81 54.03 53.81 53.94 27,336 -0.16(-0.29%)
Aug 31, 2020 54.40 54.40 53.94 54.10 23,139 -0.30(-0.55%)
Aug 28, 2020 54.26 54.40 53.95 54.40 6,700 +0.46(+0.85%)
Aug 27, 2020 53.85 53.98 53.75 53.94 51,785 +0.31(+0.57%)
Aug 26, 2020 53.65 53.69 53.52 53.63 11,036 -0.19(-0.35%)
Aug 25, 2020 53.94 53.94 53.58 53.82 7,833 -0.04(-0.07%)
Aug 24, 2020 53.58 53.86 53.42 53.86 5,029 +0.28(+0.52%)
Aug 21, 2020 53.37 53.58 53.20 53.58 8,500 +0.13(+0.24%)
Aug 20, 2020 53.18 53.63 53.18 53.45 6,848 +0.64(+1.21%)
Aug 19, 2020 53.77 53.77 52.78 52.81 8,104 -0.84(-1.56%)
Aug 18, 2020 53.68 53.72 53.48 53.65 5,687 -0.17(-0.32%)
Aug 17, 2020 53.71 53.82 53.70 53.82 16,704 +0.37(+0.70%)
Aug 14, 2020 53.38 53.80 53.38 53.45 30,700 -0.02(-0.04%)
Aug 13, 2020 54.13 54.13 53.38 53.47 3,780 -0.53(-0.98%)
Aug 12, 2020 53.90 54.00 53.86 54.00 25,636 +0.65(+1.22%)
Aug 11, 2020 54.46 54.46 53.35 53.35 18,343 -0.49(-0.91%)
Aug 10, 2020 53.78 53.99 53.78 53.84 13,700 +0.06(+0.11%)
Aug 07, 2020 53.33 53.80 53.33 53.78 6,300 +0.33(+0.62%)
Aug 06, 2020 53.28 53.50 53.28 53.45 10,898 +0.01(+0.02%)
Aug 05, 2020 53.70 53.70 53.37 53.44 8,285 +0.15(+0.28%)
Aug 04, 2020 52.58 53.35 52.58 53.29 17,432 +0.55(+1.04%)
Aug 03, 2020 53.06 53.06 52.53 52.74 10,464 -0.11(-0.21%)
Jul 31, 2020 52.69 52.85 52.36 52.85 15,100 -0.27(-0.50%)
Jul 30, 2020 52.49 53.13 52.49 53.12 17,506 -0.23(-0.43%)
Jul 29, 2020 53.00 53.35 52.74 53.35 10,791 +1.04(+1.99%)
Jul 28, 2020 51.43 52.54 51.43 52.31 13,351 +0.66(+1.28%)
Jul 27, 2020 51.19 51.69 51.18 51.65 13,278 +0.28(+0.55%)
Jul 24, 2020 51.54 51.60 51.37 51.37 20,500 -0.35(-0.68%)
Jul 23, 2020 51.84 52.11 51.52 51.72 9,122 -0.35(-0.68%)
Jul 22, 2020 51.27 52.07 51.22 52.07 30,758 +0.74(+1.45%)
Jul 21, 2020 51.55 51.69 51.32 51.33 7,089 +0.17(+0.33%)
Jul 20, 2020 51.53 51.55 51.11 51.16 8,364 -0.47(-0.91%)
Jul 17, 2020 51.22 51.70 51.10 51.63 9,100 +0.45(+0.88%)
Jul 16, 2020 51.48 51.53 51.15 51.18 26,889 -0.54(-1.04%)
Jul 15, 2020 51.98 51.98 51.56 51.72 13,470 +0.42(+0.82%)
Jul 14, 2020 51.35 51.39 51.11 51.30 57,760 +0.26(+0.51%)
Jul 13, 2020 51.44 51.80 51.04 51.04 8,965 -0.35(-0.68%)
Jul 10, 2020 51.23 51.39 51.22 51.39 3,100 +0.11(+0.21%)
Jul 09, 2020 51.52 51.52 50.79 51.28 20,612 -0.60(-1.16%)
Jul 08, 2020 51.82 51.91 51.52 51.88 3,889 +0.18(+0.35%)
Jul 07, 2020 52.40 52.40 51.66 51.70 23,597 -1.20(-2.28%)
Jul 06, 2020 53.59 53.59 52.89 52.90 16,742 +0.33(+0.63%)
Jul 02, 2020 53.08 53.25 52.45 52.57 18,300 +0.21(+0.40%)
Jul 01, 2020 51.53 52.46 51.53 52.36 65,413 +1.00(+1.94%)
Jun 30, 2020 50.91 51.54 50.91 51.36 12,916 +0.45(+0.88%)
Jun 29, 2020 50.80 50.94 50.32 50.91 8,854 +0.42(+0.84%)
Jun 26, 2020 51.11 51.17 50.49 50.49 24,500 -0.65(-1.27%)
Jun 25, 2020 50.52 51.15 50.30 51.14 11,226 +0.43(+0.85%)
Jun 24, 2020 51.26 51.46 50.07 50.71 11,013 -1.19(-2.29%)
Jun 23, 2020 52.62 52.62 51.90 51.90 12,688 -0.28(-0.54%)
Jun 22, 2020 51.90 52.19 51.63 52.18 8,813 +0.09(+0.17%)
Jun 19, 2020 53.64 53.64 52.10 52.10 15,400 -1.37(-2.56%)
Jun 18, 2020 53.57 53.69 53.40 53.47 30,641 -0.47(-0.88%)
Jun 17, 2020 54.22 54.34 53.86 53.94 16,412 -0.34(-0.63%)
Jun 16, 2020 55.07 55.07 54.01 54.28 22,548 +0.91(+1.71%)
Jun 15, 2020 51.77 53.47 51.77 53.37 31,261 +0.25(+0.47%)
Jun 12, 2020 53.37 53.37 52.10 53.12 20,400 +1.40(+2.71%)
Jun 11, 2020 52.74 53.05 51.67 51.72 27,007 -2.98(-5.45%)
Jun 10, 2020 55.57 55.57 54.52 54.70 36,001 -0.93(-1.67%)
Jun 09, 2020 55.50 55.82 55.29 55.63 27,369 -0.70(-1.24%)
Jun 08, 2020 55.99 56.33 55.86 56.33 17,690 +1.00(+1.81%)
Jun 05, 2020 55.88 55.89 55.30 55.33 30,900 +1.76(+3.29%)
Jun 04, 2020 53.81 53.81 53.43 53.57 31,791 -0.50(-0.93%)
Jun 03, 2020 53.41 54.26 53.41 54.07 7,915 +1.33(+2.52%)
Jun 02, 2020 52.77 52.95 52.59 52.74 47,579 +0.63(+1.21%)
Jun 01, 2020 51.39 52.37 51.39 52.11 18,053 +0.93(+1.81%)
May 29, 2020 51.26 51.40 50.91 51.18 17,600 -0.11(-0.21%)
May 28, 2020 51.79 51.79 51.04 51.29 18,007 +0.09(+0.17%)
May 27, 2020 51.61 51.67 50.70 51.20 38,486 +0.35(+0.70%)
May 26, 2020 50.47 50.94 50.47 50.85 46,565 +2.07(+4.24%)
May 22, 2020 48.65 48.78 48.38 48.78 40,400 -0.20(-0.41%)
May 21, 2020 49.01 49.42 48.83 48.98 48,673 -0.19(-0.39%)
May 20, 2020 49.29 49.29 48.96 49.17 74,802 +0.44(+0.90%)
May 19, 2020 49.02 49.29 48.70 48.73 84,563 -0.26(-0.53%)
May 18, 2020 47.70 49.23 47.70 48.99 40,376 +2.56(+5.51%)
May 15, 2020 46.23 46.43 45.83 46.43 76,200 -0.18(-0.39%)
May 14, 2020 45.81 46.61 44.85 46.61 249,036 +0.10(+0.22%)
May 13, 2020 47.42 47.42 46.47 46.51 265,801 -1.19(-2.49%)
May 12, 2020 49.55 49.55 47.70 47.70 83,168 -1.90(-3.83%)
May 11, 2020 50.12 50.37 49.60 49.60 213,474 -0.89(-1.76%)
May 08, 2020 50.04 50.49 50.04 50.49 23,500 +1.26(+2.57%)
May 07, 2020 49.10 49.85 49.10 49.23 43,382 +0.74(+1.53%)
May 06, 2020 49.36 49.36 48.48 48.49 20,125 -0.63(-1.29%)
May 05, 2020 49.39 49.76 49.12 49.12 59,096 +0.14(+0.29%)
May 04, 2020 48.67 49.03 48.26 48.98 90,698 -0.13(-0.26%)
May 01, 2020 49.80 49.80 48.85 49.10 27,600 -1.73(-3.39%)
Apr 30, 2020 51.12 51.12 50.26 50.83 42,441 -0.45(-0.88%)
Apr 29, 2020 51.09 51.76 50.83 51.28 52,293 +1.26(+2.52%)
Apr 28, 2020 50.48 50.85 50.02 50.02 57,820 +0.40(+0.81%)
Apr 27, 2020 48.71 49.72 48.71 49.62 51,886 +1.47(+3.05%)
Apr 24, 2020 48.05 48.45 47.65 48.15 38,900 +0.32(+0.67%)
Apr 23, 2020 48.27 48.70 47.71 47.83 53,067 -0.27(-0.56%)
Apr 22, 2020 48.40 48.40 47.90 48.10 38,628 +0.51(+1.08%)
Apr 21, 2020 47.53 47.96 47.18 47.59 115,294 -1.05(-2.17%)
Apr 20, 2020 49.53 49.64 48.63 48.64 19,147 -1.75(-3.47%)
Apr 17, 2020 50.15 50.46 49.79 50.39 30,000 +1.57(+3.22%)
Apr 16, 2020 49.33 49.45 48.41 48.82 36,864 -0.45(-0.92%)
Apr 15, 2020 49.58 49.73 49.00 49.27 20,852 -1.86(-3.64%)
Apr 14, 2020 51.05 51.57 50.99 51.13 50,169 +1.08(+2.16%)
Apr 13, 2020 51.33 51.35 49.79 50.05 111,296 -1.78(-3.43%)
Apr 09, 2020 50.33 52.10 50.27 51.83 44,800 +2.53(+5.14%)
Apr 08, 2020 47.68 49.44 47.57 49.30 63,103 +2.28(+4.84%)
Apr 07, 2020 47.99 48.93 47.02 47.02 61,176 +1.00(+2.17%)
Apr 06, 2020 44.64 46.09 44.64 46.02 67,482 +2.83(+6.55%)
Apr 03, 2020 43.61 43.82 42.61 43.19 67,300 -0.93(-2.11%)
Apr 02, 2020 44.29 44.74 43.63 44.12 51,164 -0.70(-1.56%)
Apr 01, 2020 45.56 45.58 44.16 44.82 351,076 -2.52(-5.32%)
Mar 31, 2020 47.42 47.42 46.22 47.34 195,143 -0.18(-0.38%)
Mar 30, 2020 47.24 47.59 46.13 47.52 105,108 +0.34(+0.72%)
Mar 27, 2020 45.75 48.08 45.43 47.18 76,900 -0.05(-0.11%)
Mar 26, 2020 45.11 47.26 44.98 47.23 184,941 +2.41(+5.38%)
Mar 25, 2020 43.37 46.35 42.85 44.82 301,618 +2.18(+5.11%)
Mar 24, 2020 41.50 42.64 41.24 42.64 193,076 +3.28(+8.33%)
Mar 23, 2020 40.33 40.33 38.62 39.36 53,373 -1.39(-3.42%)
Mar 20, 2020 42.28 43.21 40.75 40.75 131,700 -0.84(-2.02%)
Mar 19, 2020 40.76 42.14 40.11 41.59 43,214 +0.06(+0.15%)
Mar 18, 2020 43.03 43.97 40.50 41.53 45,650 -4.47(-9.72%)
Mar 17, 2020 44.74 46.15 43.64 46.00 45,665 +1.43(+3.21%)
Mar 16, 2020 47.07 47.70 44.57 44.57 45,728 -8.03(-15.27%)
Mar 13, 2020 52.08 52.60 49.37 52.60 79,400 +2.56(+5.12%)
Mar 12, 2020 52.25 52.25 49.87 50.04 161,642 -5.84(-10.45%)
Mar 11, 2020 57.82 57.86 55.69 55.88 34,981 -3.14(-5.31%)
Mar 10, 2020 59.00 59.02 57.13 59.02 14,570 +1.26(+2.17%)
Mar 09, 2020 62.40 62.40 56.45 57.76 11,690 -4.34(-6.98%)
Mar 06, 2020 62.06 62.23 60.77 62.10 17,700 -1.09(-1.73%)
Mar 05, 2020 63.34 63.74 62.75 63.19 12,710 -0.79(-1.24%)
Mar 04, 2020 62.99 64.00 62.99 63.98 12,433 +2.01(+3.25%)
Mar 03, 2020 62.14 63.18 61.84 61.97 24,397 +0.36(+0.58%)
Mar 02, 2020 60.40 61.62 60.26 61.61 10,862 +1.32(+2.19%)
Feb 28, 2020 60.15 60.43 59.13 60.29 15,600 -1.67(-2.69%)
Feb 27, 2020 63.89 63.89 61.95 61.95 7,896 -2.59(-4.02%)
Feb 26, 2020 64.94 65.27 64.55 64.55 8,748 -0.50(-0.77%)
Feb 25, 2020 66.10 66.21 65.00 65.05 32,485 -1.48(-2.22%)
Feb 24, 2020 66.43 66.89 66.43 66.53 21,523 -1.08(-1.60%)
Feb 21, 2020 67.26 67.66 67.26 67.61 9,800 +0.21(+0.31%)
Feb 20, 2020 66.96 67.42 66.80 67.41 8,901 +0.23(+0.34%)
Feb 19, 2020 67.84 67.84 67.18 67.18 7,064 -0.49(-0.72%)
Feb 18, 2020 67.72 67.78 67.39 67.66 25,497 -0.16(-0.24%)
Feb 14, 2020 67.46 67.82 67.46 67.82 11,000 +0.64(+0.95%)
Feb 13, 2020 66.80 67.32 66.80 67.18 4,936 +0.30(+0.45%)
Feb 12, 2020 66.65 67.08 66.65 66.88 23,583 +0.23(+0.34%)
Feb 11, 2020 66.75 66.78 66.56 66.65 7,953 +0.13(+0.20%)
Feb 10, 2020 66.10 66.52 66.10 66.52 5,541 +0.41(+0.62%)
Feb 07, 2020 66.17 66.28 66.06 66.11 4,500 -0.13(-0.20%)
Feb 06, 2020 66.11 66.33 66.11 66.24 10,935 +0.31(+0.47%)
Feb 05, 2020 65.94 66.14 65.84 65.93 8,731 +0.03(+0.05%)
Feb 04, 2020 65.73 66.11 65.73 65.90 11,506 +0.51(+0.78%)
Feb 03, 2020 65.54 65.63 65.39 65.39 31,431 -0.03(-0.05%)
Jan 31, 2020 65.83 65.83 65.32 65.42 11,000 -0.53(-0.80%)
Jan 30, 2020 65.83 66.06 65.79 65.95 11,043 -0.10(-0.16%)
Jan 29, 2020 66.12 66.24 66.05 66.05 13,586 +0.03(+0.05%)
Jan 28, 2020 65.79 66.12 65.78 66.02 9,075 +0.23(+0.35%)
Jan 27, 2020 65.82 65.98 65.68 65.79 26,393 -0.57(-0.86%)
Jan 24, 2020 66.56 66.62 66.22 66.36 33,500 -0.01(-0.02%)
Jan 23, 2020 66.14 66.47 66.08 66.37 21,414 +0.20(+0.30%)
Jan 22, 2020 66.58 66.69 66.09 66.17 64,167 -0.19(-0.29%)
Jan 21, 2020 65.90 66.36 65.90 66.36 21,820 +0.17(+0.26%)
Jan 17, 2020 66.14 66.32 66.14 66.19 7,200 +0.22(+0.33%)
Jan 16, 2020 65.64 66.03 65.64 65.97 13,817 +0.62(+0.95%)
Jan 15, 2020 65.02 65.52 65.02 65.35 13,186 +0.36(+0.55%)
Jan 14, 2020 65.10 65.10 64.80 64.99 11,476 -0.17(-0.26%)
Jan 13, 2020 64.63 65.16 64.63 65.16 16,580 +0.74(+1.14%)
Jan 10, 2020 64.16 64.45 64.16 64.42 12,700 +0.35(+0.54%)
Jan 09, 2020 64.07 64.16 64.03 64.08 16,275 +0.02(+0.03%)
Jan 08, 2020 63.95 64.14 63.84 64.06 12,326 -0.01(-0.01%)
Jan 07, 2020 64.33 64.33 63.95 64.06 9,830 -0.41(-0.64%)
Jan 06, 2020 64.25 64.65 64.25 64.48 6,232 -0.00(-0.00%)
Jan 03, 2020 63.86 64.60 63.86 64.48 47,700 +0.31(+0.48%)
Jan 02, 2020 64.95 64.95 64.03 64.17 21,691 -0.61(-0.94%)
Dec 31, 2019 64.35 64.78 64.35 64.78 9,200 +0.47(+0.74%)
Dec 30, 2019 64.31 64.48 64.22 64.31 36,849 -0.00(-0.00%)
Dec 27, 2019 64.27 64.33 64.22 64.31 10,900 +0.32(+0.49%)
Dec 26, 2019 63.88 64.01 63.88 63.99 8,826 +0.25(+0.39%)
Dec 24, 2019 63.60 63.84 63.60 63.75 8,700 +0.22(+0.34%)
Dec 23, 2019 63.90 63.90 63.52 63.53 50,313 -0.33(-0.52%)
Dec 20, 2019 63.70 63.96 63.70 63.86 47,400 -1.31(-2.01%)
Dec 19, 2019 64.99 65.26 64.99 65.17 17,648 +0.19(+0.29%)
Dec 18, 2019 64.57 65.02 64.57 64.98 41,938 +0.36(+0.55%)
Dec 17, 2019 65.14 65.14 64.62 64.62 20,910 -0.59(-0.91%)
Dec 16, 2019 65.07 65.30 64.78 65.22 27,469 +0.43(+0.67%)
Dec 13, 2019 65.08 65.12 64.61 64.79 18,400 +0.15(+0.23%)
Dec 12, 2019 65.46 65.53 64.64 64.64 30,195 -0.95(-1.45%)
Dec 11, 2019 65.95 65.95 65.43 65.59 14,545 -0.50(-0.76%)
Dec 10, 2019 66.31 66.33 66.02 66.09 14,430 -0.23(-0.35%)
Dec 09, 2019 66.35 66.42 66.23 66.32 12,308 -0.04(-0.06%)
Dec 06, 2019 66.42 66.57 66.30 66.36 41,100 +0.29(+0.44%)
Dec 05, 2019 65.97 66.14 65.79 66.07 5,935 +0.11(+0.17%)
Dec 04, 2019 66.13 66.13 65.91 65.95 7,328 +0.21(+0.33%)
Dec 03, 2019 65.38 65.74 65.38 65.74 37,036 +0.19(+0.28%)
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.