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, 2021 61.99 62.15 61.88 61.88 8,260 -0.39(-0.63%)
Jun 29, 2021 62.50 62.50 62.24 62.27 3,572 +0.03(+0.04%)
Jun 28, 2021 62.56 62.68 61.92 62.24 3,250 -0.41(-0.66%)
Jun 25, 2021 62.37 62.66 62.37 62.65 5,688 +0.36(+0.57%)
Jun 24, 2021 62.43 62.43 62.06 62.30 6,799 +0.03(+0.05%)
Jun 23, 2021 62.40 62.52 62.27 62.27 3,792 -0.20(-0.31%)
Jun 22, 2021 62.63 62.63 62.42 62.46 3,220 -0.14(-0.22%)
Jun 21, 2021 61.79 62.60 61.79 62.60 2,023 +1.15(+1.87%)
Jun 18, 2021 61.93 62.05 61.45 61.45 5,930 -0.89(-1.42%)
Jun 17, 2021 62.36 62.36 61.94 62.34 4,351 -0.34(-0.54%)
Jun 16, 2021 63.15 63.15 62.67 62.67 2,587 -0.45(-0.71%)
Jun 15, 2021 63.51 63.51 63.07 63.12 4,277 -0.61(-0.95%)
Jun 14, 2021 63.63 63.73 63.47 63.73 7,032 +0.17(+0.27%)
Jun 11, 2021 63.70 63.70 63.32 63.56 7,715 -0.28(-0.44%)
Jun 10, 2021 63.65 63.94 63.51 63.84 4,613 +0.50(+0.79%)
Jun 09, 2021 63.27 63.51 63.27 63.34 6,733 +0.09(+0.15%)
Jun 08, 2021 62.95 63.34 62.95 63.24 6,646 +0.44(+0.71%)
Jun 07, 2021 62.42 62.98 62.42 62.80 1,582 +0.53(+0.85%)
Jun 04, 2021 62.38 62.40 62.14 62.27 2,982 +0.16(+0.26%)
Jun 03, 2021 62.13 62.18 62.06 62.11 9,647 -0.39(-0.62%)
Jun 02, 2021 62.05 62.50 62.05 62.50 5,018 +0.63(+1.01%)
Jun 01, 2021 61.39 61.94 61.34 61.87 5,584 +0.78(+1.28%)
May 28, 2021 60.97 61.34 60.97 61.09 4,162 +0.30(+0.49%)
May 27, 2021 60.98 60.99 60.76 60.79 5,684 +0.03(+0.05%)
May 26, 2021 60.63 61.07 60.63 60.76 8,945 +0.12(+0.20%)
May 25, 2021 60.76 60.78 60.59 60.64 15,499 +0.14(+0.23%)
May 24, 2021 60.05 60.67 59.96 60.50 12,400 +0.71(+1.19%)
May 21, 2021 60.04 60.04 59.79 59.79 11,665 -0.15(-0.25%)
May 20, 2021 59.43 60.02 59.43 59.94 6,940 +0.67(+1.12%)
May 19, 2021 59.20 59.28 58.67 59.28 14,335 -0.40(-0.66%)
May 18, 2021 59.66 59.81 59.66 59.67 2,827 +0.24(+0.41%)
May 17, 2021 59.33 59.50 59.27 59.43 5,898 +0.08(+0.14%)
May 14, 2021 59.17 59.41 59.16 59.35 7,459 +0.52(+0.89%)
May 13, 2021 58.07 58.97 58.07 58.82 11,476 +0.75(+1.29%)
May 12, 2021 59.27 59.27 58.06 58.08 12,502 -1.41(-2.37%)
May 11, 2021 59.67 59.67 59.14 59.48 13,107 -0.86(-1.42%)
May 10, 2021 60.47 60.85 60.34 60.34 6,208 +0.06(+0.09%)
May 07, 2021 59.59 60.28 59.59 60.28 3,195 +0.92(+1.55%)
May 06, 2021 59.09 59.38 58.92 59.36 7,943 +0.40(+0.68%)
May 05, 2021 59.05 59.61 58.84 58.96 2,589 -0.54(-0.90%)
May 04, 2021 59.71 59.73 59.36 59.50 10,163 -0.37(-0.62%)
May 03, 2021 59.91 60.10 59.87 59.87 5,459 +0.14(+0.24%)
Apr 30, 2021 59.53 59.77 59.45 59.73 27,072 -0.17(-0.28%)
Apr 29, 2021 59.90 60.09 59.50 59.89 10,722 +0.41(+0.69%)
Apr 28, 2021 59.64 59.67 59.48 59.49 5,471 -0.03(-0.05%)
Apr 27, 2021 59.53 59.65 59.47 59.51 8,073 -0.05(-0.08%)
Apr 26, 2021 59.55 59.84 59.55 59.56 13,994 +0.13(+0.21%)
Apr 23, 2021 59.29 59.44 59.19 59.44 3,248 +0.32(+0.54%)
Apr 22, 2021 59.35 59.52 59.05 59.12 3,688 -0.21(-0.35%)
Apr 21, 2021 58.90 59.34 58.90 59.33 3,343 +0.20(+0.33%)
Apr 20, 2021 58.62 59.14 58.62 59.13 95,269 +0.28(+0.48%)
Apr 19, 2021 58.65 58.85 58.65 58.85 172,965 -0.05(-0.09%)
Apr 16, 2021 58.87 58.94 58.71 58.90 15,268 +0.36(+0.62%)
Apr 15, 2021 58.16 58.54 58.15 58.54 160,586 +0.73(+1.26%)
Apr 14, 2021 58.01 58.03 57.77 57.81 4,670 -0.12(-0.21%)
Apr 13, 2021 57.29 57.94 57.29 57.93 412,863 +0.56(+0.97%)
Apr 12, 2021 57.35 57.38 57.11 57.38 11,029 +0.01(+0.02%)
Apr 09, 2021 57.37 57.37 57.24 57.37 4,873 +0.04(+0.07%)
Apr 08, 2021 57.35 57.46 57.33 57.33 6,698 -0.01(-0.01%)
Apr 07, 2021 57.43 57.43 57.05 57.33 5,548 +0.16(+0.28%)
Apr 06, 2021 56.93 57.20 56.93 57.17 11,104 +0.12(+0.20%)
Apr 05, 2021 57.14 57.20 56.79 57.06 17,303 +0.22(+0.39%)
Apr 01, 2021 56.03 56.84 56.03 56.84 15,485 +0.82(+1.47%)
Mar 31, 2021 56.19 56.38 56.00 56.01 15,002 -0.27(-0.47%)
Mar 30, 2021 56.19 56.43 56.19 56.28 4,816 +0.14(+0.25%)
Mar 29, 2021 56.17 56.18 55.97 56.14 2,282 -0.23(-0.40%)
Mar 26, 2021 56.12 56.37 55.90 56.37 7,147 +0.82(+1.47%)
Mar 25, 2021 55.07 55.62 54.83 55.55 8,401 +0.30(+0.54%)
Mar 24, 2021 55.55 55.82 55.25 55.25 1,440 -0.27(-0.49%)
Mar 23, 2021 55.73 55.93 55.40 55.53 2,114 -0.13(-0.24%)
Mar 22, 2021 55.44 55.82 55.44 55.66 2,890 +0.21(+0.38%)
Mar 19, 2021 56.11 56.11 55.45 55.45 8,013 -0.35(-0.63%)
Mar 18, 2021 55.82 56.06 55.80 55.80 1,470 -0.56(-1.00%)
Mar 17, 2021 56.11 56.36 55.82 56.36 19,534 +0.06(+0.11%)
Mar 16, 2021 56.47 56.47 56.11 56.30 11,456 +0.03(+0.05%)
Mar 15, 2021 55.75 56.35 55.75 56.27 7,217 +0.55(+0.99%)
Mar 12, 2021 55.20 55.72 55.14 55.72 12,355 +0.50(+0.90%)
Mar 11, 2021 54.99 55.44 54.99 55.22 7,948 +0.38(+0.69%)
Mar 10, 2021 54.77 55.07 54.62 54.84 10,442 +0.41(+0.75%)
Mar 09, 2021 54.48 54.71 54.44 54.44 5,747 +0.22(+0.40%)
Mar 08, 2021 53.76 54.50 53.76 54.22 6,726 +0.41(+0.76%)
Mar 05, 2021 53.71 53.81 52.81 53.81 18,317 +0.37(+0.69%)
Mar 04, 2021 53.99 54.25 53.25 53.44 4,327 -0.41(-0.77%)
Mar 03, 2021 53.86 54.20 53.72 53.85 220,732 -0.12(-0.21%)
Mar 02, 2021 53.76 54.15 53.70 53.97 8,304 -0.25(-0.47%)
Mar 01, 2021 54.11 54.61 54.11 54.22 18,782 +0.45(+0.84%)
Feb 26, 2021 54.11 54.25 53.77 53.77 2,601 -0.75(-1.37%)
Feb 25, 2021 55.20 55.20 54.32 54.52 4,183 -0.76(-1.37%)
Feb 24, 2021 55.06 55.29 55.06 55.28 9,733 +0.14(+0.26%)
Feb 23, 2021 54.83 55.21 54.83 55.13 17,120 +0.44(+0.80%)
Feb 22, 2021 54.38 54.83 54.38 54.70 4,628 +0.31(+0.57%)
Feb 19, 2021 54.46 54.65 54.39 54.39 9,212 +0.20(+0.38%)
Feb 18, 2021 54.20 54.36 54.10 54.18 7,853 -0.36(-0.66%)
Feb 17, 2021 54.44 54.54 54.39 54.54 2,397 -0.23(-0.42%)
Feb 16, 2021 55.27 55.27 54.64 54.77 9,548 -0.27(-0.49%)
Feb 12, 2021 54.70 55.04 54.70 55.04 14,090 +0.19(+0.35%)
Feb 11, 2021 54.86 54.86 54.68 54.85 7,242 +0.26(+0.47%)
Feb 10, 2021 54.71 54.86 54.49 54.59 54,936 +0.06(+0.10%)
Feb 09, 2021 54.49 54.58 54.33 54.54 8,547 +0.15(+0.28%)
Feb 08, 2021 54.22 54.38 54.19 54.38 5,959 +0.24(+0.45%)
Feb 05, 2021 54.04 54.19 53.94 54.14 43,245 +0.15(+0.28%)
Feb 04, 2021 53.78 54.09 53.78 53.99 3,497 +0.06(+0.11%)
Feb 03, 2021 53.41 53.95 53.41 53.93 4,975 +0.17(+0.31%)
Feb 02, 2021 53.58 53.93 53.58 53.76 44,951 +0.23(+0.44%)
Feb 01, 2021 53.03 53.53 52.81 53.53 4,189 +0.98(+1.86%)
Jan 29, 2021 52.83 53.20 52.42 52.55 12,247 -0.57(-1.08%)
Jan 28, 2021 53.00 53.55 52.87 53.13 133,404 +0.23(+0.43%)
Jan 27, 2021 53.26 53.45 52.70 52.90 21,074 -0.99(-1.85%)
Jan 26, 2021 53.69 54.05 53.69 53.89 13,596 +0.34(+0.64%)
Jan 25, 2021 53.25 53.60 53.16 53.55 10,386 +0.08(+0.15%)
Jan 22, 2021 53.18 53.48 53.18 53.47 8,887 -0.04(-0.07%)
Jan 21, 2021 53.40 53.51 53.15 53.51 22,337 -0.19(-0.36%)
Jan 20, 2021 52.94 53.76 52.94 53.70 8,679 +0.87(+1.64%)
Jan 19, 2021 53.25 53.25 52.82 52.83 16,703 +0.09(+0.18%)
Jan 15, 2021 52.53 52.79 52.25 52.74 11,597 +0.14(+0.27%)
Jan 14, 2021 52.50 52.81 52.43 52.60 9,534 +0.28(+0.53%)
Jan 13, 2021 51.95 52.39 51.95 52.32 13,693 +0.33(+0.64%)
Jan 12, 2021 51.83 51.99 51.50 51.99 26,054 +0.16(+0.30%)
Jan 11, 2021 52.02 52.02 51.74 51.83 4,966 -0.63(-1.20%)
Jan 08, 2021 52.43 52.46 52.18 52.46 6,611 +0.38(+0.73%)
Jan 07, 2021 52.08 52.08 51.89 52.08 5,840 -0.30(-0.57%)
Jan 06, 2021 52.31 52.41 52.18 52.38 7,007 +0.08(+0.16%)
Jan 05, 2021 52.34 52.34 52.28 52.30 1,754 +0.31(+0.59%)
Jan 04, 2021 53.37 53.37 51.98 51.99 9,708 -1.12(-2.11%)
Dec 31, 2020 53.11 53.11 53.11 23,115 +0.26(+0.49%)
Dec 30, 2020 52.81 53.12 52.72 52.85 23,115 +0.27(+0.51%)
Dec 29, 2020 53.12 53.12 52.47 52.58 11,183 -0.11(-0.20%)
Dec 28, 2020 52.47 52.70 52.47 52.69 10,104 +0.30(+0.58%)
Dec 24, 2020 52.24 52.39 52.19 52.39 2,276 +0.28(+0.54%)
Dec 23, 2020 52.50 52.57 52.05 52.10 5,444 -0.06(-0.12%)
Dec 22, 2020 51.82 52.17 51.82 52.17 12,016 +0.28(+0.54%)
Dec 21, 2020 51.44 51.93 51.44 51.89 14,301 -0.47(-0.90%)
Dec 18, 2020 53.22 53.22 52.36 52.36 26,229 -0.99(-1.85%)
Dec 17, 2020 52.96 53.41 52.96 53.35 22,580 +0.48(+0.90%)
Dec 16, 2020 52.95 53.05 52.72 52.87 5,907 +0.21(+0.39%)
Dec 15, 2020 52.01 52.67 52.01 52.67 16,636 +0.69(+1.33%)
Dec 14, 2020 52.30 52.38 51.96 51.98 44,586 +0.19(+0.36%)
Dec 11, 2020 51.52 51.79 51.52 51.79 26,596 -0.07(-0.14%)
Dec 10, 2020 51.84 51.86 51.67 51.86 33,654 +0.01(+0.01%)
Dec 09, 2020 52.16 52.16 51.61 51.85 3,406 -0.16(-0.31%)
Dec 08, 2020 51.97 52.18 51.94 52.01 18,332 -0.17(-0.33%)
Dec 07, 2020 52.24 52.29 52.17 52.19 5,323 -0.30(-0.57%)
Dec 04, 2020 52.23 52.50 52.23 52.48 14,061 +0.57(+1.11%)
Dec 03, 2020 51.72 52.12 51.72 51.91 17,363 +0.26(+0.51%)
Dec 02, 2020 51.86 51.94 51.63 51.65 7,635 -0.35(-0.67%)
Dec 01, 2020 51.92 52.11 51.83 52.00 9,989 +0.55(+1.06%)
Nov 30, 2020 51.74 51.74 51.34 51.45 12,651 -0.42(-0.82%)
Nov 27, 2020 52.03 52.03 51.79 51.88 1,417 -0.08(-0.16%)
Nov 25, 2020 51.84 51.96 51.83 51.96 9,483 +0.05(+0.10%)
Nov 24, 2020 52.07 52.15 51.90 51.91 32,467 +0.51(+1.00%)
Nov 23, 2020 51.74 51.77 51.38 51.39 13,059 -0.23(-0.44%)
Nov 20, 2020 51.67 51.71 51.49 51.62 16,677 -0.13(-0.24%)
Nov 19, 2020 51.40 51.75 51.40 51.75 3,079 +0.07(+0.13%)
Nov 18, 2020 52.59 52.68 51.68 51.68 4,326 -0.75(-1.43%)
Nov 17, 2020 52.14 52.62 52.08 52.43 63,427 +0.09(+0.18%)
Nov 16, 2020 52.71 52.71 52.02 52.34 23,320 +0.35(+0.67%)
Nov 13, 2020 51.22 52.01 51.22 51.99 6,431 +0.87(+1.71%)
Nov 12, 2020 51.47 51.57 50.88 51.12 6,617 -0.78(-1.50%)
Nov 11, 2020 51.90 52.04 51.83 51.89 17,315 +0.56(+1.09%)
Nov 10, 2020 50.82 51.39 50.82 51.33 10,551 +0.91(+1.81%)
Nov 09, 2020 51.92 52.89 50.42 50.42 4,820 +1.05(+2.12%)
Nov 06, 2020 49.63 49.75 49.29 49.37 7,848 -0.15(-0.30%)
Nov 05, 2020 49.85 49.85 49.28 49.52 10,504 +0.53(+1.08%)
Nov 04, 2020 48.94 49.48 48.94 48.99 21,138 +0.23(+0.47%)
Nov 03, 2020 48.26 48.76 48.23 48.76 4,522 +1.18(+2.48%)
Nov 02, 2020 47.16 47.58 47.01 47.58 9,014 +1.00(+2.15%)
Oct 30, 2020 46.63 46.71 46.27 46.58 27,577 -0.27(-0.59%)
Oct 29, 2020 46.70 47.00 46.49 46.86 34,811 +0.75(+1.62%)
Oct 28, 2020 46.38 46.70 46.10 46.11 16,649 -1.35(-2.84%)
Oct 27, 2020 48.01 48.08 47.46 47.46 14,560 -0.59(-1.24%)
Oct 26, 2020 48.33 48.33 47.80 48.05 9,109 -0.81(-1.65%)
Oct 23, 2020 48.81 48.86 48.67 48.86 13,734 +0.26(+0.54%)
Oct 22, 2020 48.58 48.67 48.43 48.60 26,448 +0.14(+0.30%)
Oct 21, 2020 48.56 48.65 48.44 48.46 12,570 -0.30(-0.62%)
Oct 20, 2020 48.66 48.95 48.66 48.76 9,350 +0.43(+0.90%)
Oct 19, 2020 49.15 49.15 48.32 48.32 18,826 -0.53(-1.08%)
Oct 16, 2020 48.92 49.04 48.84 48.85 36,406 -0.42(-0.84%)
Oct 15, 2020 48.83 49.45 48.83 49.26 17,369 +0.02(+0.04%)
Oct 14, 2020 49.73 49.73 49.25 49.25 13,773 -0.47(-0.95%)
Oct 13, 2020 50.04 50.04 49.55 49.72 5,289 -0.62(-1.23%)
Oct 12, 2020 50.09 50.34 50.09 50.34 4,811 +0.34(+0.67%)
Oct 09, 2020 49.97 50.16 49.94 50.00 11,663 -0.11(-0.22%)
Oct 08, 2020 49.78 50.11 49.78 50.11 12,700 +0.50(+1.00%)
Oct 07, 2020 49.65 49.77 49.43 49.61 8,111 +0.06(+0.11%)
Oct 06, 2020 49.95 50.08 49.53 49.56 10,274 -0.32(-0.64%)
Oct 05, 2020 49.73 49.88 49.60 49.88 2,024 +0.34(+0.68%)
Oct 02, 2020 48.35 49.56 48.35 49.54 36,951 +0.65(+1.33%)
Oct 01, 2020 48.48 48.89 48.25 48.89 15,407 +0.74(+1.54%)
Sep 30, 2020 48.26 48.30 47.84 48.15 2,479 +0.33(+0.70%)
Sep 29, 2020 48.11 48.11 47.67 47.81 16,731 -0.38(-0.78%)
Sep 28, 2020 47.94 48.30 47.94 48.19 12,377 +0.83(+1.75%)
Sep 25, 2020 46.54 47.36 46.54 47.36 6,213 +0.60(+1.29%)
Sep 24, 2020 46.68 47.18 46.59 46.76 14,751 +0.19(+0.41%)
Sep 23, 2020 47.77 47.77 46.52 46.57 34,992 -1.19(-2.49%)
Sep 22, 2020 47.38 47.94 47.38 47.76 12,493 +0.41(+0.87%)
Sep 21, 2020 47.85 47.85 47.21 47.35 5,272 -1.29(-2.64%)
Sep 18, 2020 49.40 49.40 48.56 48.64 24,961 -0.84(-1.70%)
Sep 17, 2020 49.54 49.54 49.24 49.48 11,703 -0.44(-0.89%)
Sep 16, 2020 50.00 50.25 49.92 49.92 10,495 +0.18(+0.36%)
Sep 15, 2020 49.87 50.05 49.65 49.74 18,363 +0.33(+0.67%)
Sep 14, 2020 48.90 49.46 48.90 49.41 13,535 +0.79(+1.62%)
Sep 11, 2020 48.89 48.89 48.26 48.62 16,771 -0.11(-0.23%)
Sep 10, 2020 49.24 49.24 48.67 48.73 14,290 -0.49(-1.00%)
Sep 09, 2020 49.15 49.55 49.05 49.23 8,124 +0.53(+1.09%)
Sep 08, 2020 48.77 48.99 48.70 48.70 2,731 -0.49(-1.00%)
Sep 04, 2020 49.29 49.29 48.56 49.19 4,384 -0.29(-0.60%)
Sep 03, 2020 50.03 50.22 49.32 49.48 4,710 -0.65(-1.29%)
Sep 02, 2020 49.34 50.13 49.34 50.13 16,222 +0.92(+1.87%)
Sep 01, 2020 49.09 49.29 49.09 49.21 29,964 -0.14(-0.29%)
Aug 31, 2020 49.63 49.63 49.20 49.35 25,363 -0.27(-0.55%)
Aug 28, 2020 49.50 49.63 49.22 49.63 7,344 +0.42(+0.85%)
Aug 27, 2020 49.13 49.24 49.03 49.21 56,764 +0.28(+0.57%)
Aug 26, 2020 48.94 48.98 48.83 48.93 12,097 -0.17(-0.35%)
Aug 25, 2020 49.21 49.21 48.88 49.10 8,586 -0.04(-0.07%)
Aug 24, 2020 48.88 49.14 48.73 49.14 5,512 +0.25(+0.52%)
Aug 21, 2020 48.69 48.88 48.53 48.88 9,317 +0.12(+0.24%)
Aug 20, 2020 48.52 48.93 48.52 48.76 7,506 +0.58(+1.21%)
Aug 19, 2020 49.05 49.05 48.15 48.18 8,883 -0.76(-1.56%)
Aug 18, 2020 48.97 49.01 48.79 48.94 6,233 -0.16(-0.32%)
Aug 17, 2020 49.00 49.10 48.98 49.10 18,310 +0.34(+0.70%)
Aug 14, 2020 48.70 49.08 48.70 48.76 33,651 -0.02(-0.04%)
Aug 13, 2020 49.38 49.38 48.70 48.78 4,143 -0.48(-0.98%)
Aug 12, 2020 49.17 49.26 49.14 49.26 28,101 +0.59(+1.22%)
Aug 11, 2020 49.68 49.68 48.67 48.67 20,106 -0.45(-0.91%)
Aug 10, 2020 49.06 49.25 49.06 49.12 15,017 +0.05(+0.11%)
Aug 07, 2020 48.65 49.08 48.65 49.06 6,905 +0.30(+0.62%)
Aug 06, 2020 48.61 48.81 48.61 48.76 11,945 +0.01(+0.02%)
Aug 05, 2020 48.99 48.99 48.68 48.75 9,081 +0.14(+0.28%)
Aug 04, 2020 47.97 48.67 47.97 48.62 19,108 +0.50(+1.04%)
Aug 03, 2020 48.41 48.41 47.92 48.11 11,470 -0.10(-0.21%)
Jul 31, 2020 48.07 48.22 47.77 48.22 16,551 -0.24(-0.50%)
Jul 30, 2020 47.89 48.47 47.89 48.46 19,189 -0.21(-0.43%)
Jul 29, 2020 48.35 48.67 48.11 48.67 11,828 +0.95(+1.99%)
Jul 28, 2020 46.92 47.93 46.92 47.72 14,634 +0.60(+1.28%)
Jul 27, 2020 46.70 47.16 46.69 47.12 14,554 +0.26(+0.54%)
Jul 24, 2020 47.02 47.07 46.86 46.86 22,471 -0.32(-0.68%)
Jul 23, 2020 47.29 47.54 47.00 47.18 9,999 -0.32(-0.68%)
Jul 22, 2020 46.77 47.51 46.73 47.51 33,715 +0.68(+1.45%)
Jul 21, 2020 47.03 47.16 46.82 46.83 7,770 +0.16(+0.33%)
Jul 20, 2020 47.01 47.03 46.63 46.67 9,168 -0.43(-0.91%)
Jul 17, 2020 46.73 47.16 46.62 47.10 9,975 +0.41(+0.88%)
Jul 16, 2020 46.96 47.01 46.66 46.69 29,474 -0.49(-1.04%)
Jul 15, 2020 47.42 47.42 47.04 47.18 14,765 +0.38(+0.82%)
Jul 14, 2020 46.85 46.88 46.63 46.80 63,313 +0.24(+0.51%)
Jul 13, 2020 46.93 47.26 46.56 46.56 9,827 -0.32(-0.68%)
Jul 10, 2020 46.74 46.88 46.73 46.88 3,398 +0.10(+0.21%)
Jul 09, 2020 47.00 47.00 46.33 46.78 22,593 -0.55(-1.16%)
Jul 08, 2020 47.27 47.36 47.00 47.33 4,262 +0.16(+0.35%)
Jul 07, 2020 47.80 47.80 47.13 47.16 25,865 -1.10(-2.28%)
Jul 06, 2020 48.89 48.89 48.25 48.26 18,351 +0.30(+0.63%)
Jul 02, 2020 48.42 48.58 47.85 47.96 20,059 +0.19(+0.40%)
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.