Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.76 +0.31 (+0.55%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 46.28 46.72 45.95 46.70 21,822 +0.69(+1.49%)
Oct 30, 2023 45.90 46.06 45.48 46.01 34,246 +0.49(+1.09%)
Oct 27, 2023 46.25 46.25 45.40 45.51 113,033 -0.53(-1.15%)
Oct 26, 2023 45.79 46.18 45.79 46.05 15,681 +0.30(+0.66%)
Oct 25, 2023 46.29 46.40 45.75 45.75 15,803 -0.94(-2.00%)
Oct 24, 2023 46.52 46.78 46.52 46.68 9,899 +0.43(+0.94%)
Oct 23, 2023 46.34 46.71 46.25 46.25 452,289 -0.41(-0.88%)
Oct 20, 2023 47.25 47.25 46.66 46.66 5,684 -0.40(-0.85%)
Oct 19, 2023 47.55 47.69 47.01 47.06 84,152 -0.73(-1.52%)
Oct 18, 2023 47.90 47.99 47.79 47.79 3,151 -0.99(-2.03%)
Oct 17, 2023 48.42 49.16 48.42 48.78 13,183 +0.10(+0.21%)
Oct 16, 2023 48.46 48.75 48.19 48.68 58,117 +0.49(+1.01%)
Oct 13, 2023 48.62 48.62 48.12 48.19 9,711 -0.40(-0.83%)
Oct 12, 2023 49.17 49.17 48.48 48.59 10,047 -0.58(-1.17%)
Oct 11, 2023 48.83 49.20 48.77 49.17 13,312 +0.64(+1.31%)
Oct 10, 2023 48.59 48.95 48.53 48.53 13,319 +0.30(+0.62%)
Oct 09, 2023 47.86 48.29 47.86 48.23 3,523 +0.37(+0.78%)
Oct 06, 2023 47.22 47.99 47.06 47.86 4,583 +0.30(+0.63%)
Oct 05, 2023 47.53 47.61 47.29 47.56 7,424 +0.37(+0.79%)
Oct 04, 2023 46.89 47.19 46.64 47.19 12,124 +0.36(+0.77%)
Oct 03, 2023 47.36 47.36 46.68 46.83 15,312 -0.73(-1.53%)
Oct 02, 2023 48.31 48.39 47.46 47.56 10,070 -0.88(-1.82%)
Sep 29, 2023 48.94 48.95 48.28 48.44 7,629 +0.07(+0.15%)
Sep 28, 2023 48.08 48.51 48.08 48.37 13,165 +0.34(+0.70%)
Sep 27, 2023 48.51 48.63 47.95 48.03 46,549 -0.38(-0.78%)
Sep 26, 2023 48.71 48.72 48.23 48.41 9,835 -0.71(-1.45%)
Sep 25, 2023 48.98 49.16 49.04 49.12 16,602 -0.11(-0.22%)
Sep 22, 2023 49.55 49.66 49.23 49.23 9,285 -0.25(-0.50%)
Sep 21, 2023 50.33 50.33 49.45 49.48 6,777 -1.18(-2.33%)
Sep 20, 2023 50.92 51.24 50.66 50.66 6,517 -0.06(-0.11%)
Sep 19, 2023 50.79 50.99 50.67 50.72 7,018 +0.03(+0.07%)
Sep 18, 2023 51.14 51.14 50.59 50.68 32,161 -0.67(-1.31%)
Sep 15, 2023 51.46 51.50 51.29 51.35 16,684 -0.16(-0.31%)
Sep 14, 2023 51.24 51.53 51.22 51.51 8,466 +0.89(+1.76%)
Sep 13, 2023 50.90 50.90 50.51 50.62 7,207 -0.30(-0.59%)
Sep 12, 2023 50.80 50.99 50.64 50.93 5,399 +0.10(+0.20%)
Sep 11, 2023 50.89 50.94 50.77 50.83 3,063 -0.05(-0.10%)
Sep 08, 2023 51.08 51.20 50.84 50.88 14,808 -0.30(-0.58%)
Sep 07, 2023 50.99 51.41 50.95 51.17 20,596 +0.10(+0.20%)
Sep 06, 2023 50.94 51.07 50.84 51.07 6,408 +0.06(+0.12%)
Sep 05, 2023 51.40 51.40 50.99 51.01 5,253 -0.45(-0.88%)
Sep 01, 2023 51.63 51.67 51.37 51.46 5,030 -0.02(-0.03%)
Aug 31, 2023 51.75 51.75 51.45 51.48 11,291 -0.18(-0.34%)
Aug 30, 2023 51.62 51.66 51.54 51.66 10,998 +0.15(+0.30%)
Aug 29, 2023 51.00 51.50 51.00 51.50 1,154 +0.57(+1.13%)
Aug 28, 2023 50.98 51.18 50.89 50.93 14,831 +0.41(+0.81%)
Aug 25, 2023 50.59 50.70 50.29 50.52 5,768 +0.13(+0.25%)
Aug 24, 2023 50.74 51.07 50.39 50.39 8,577 -0.34(-0.68%)
Aug 23, 2023 50.26 50.79 50.17 50.74 9,959 +0.71(+1.43%)
Aug 22, 2023 50.16 50.16 49.92 50.02 8,961 +0.11(+0.23%)
Aug 21, 2023 50.21 50.21 49.56 49.91 11,683 -0.38(-0.75%)
Aug 18, 2023 50.02 50.41 50.02 50.29 8,546 +0.08(+0.16%)
Aug 17, 2023 50.70 50.70 50.20 50.20 3,652 -0.40(-0.80%)
Aug 16, 2023 50.92 51.00 50.58 50.61 9,495 -0.43(-0.84%)
Aug 15, 2023 51.24 51.29 50.96 51.04 7,969 -0.62(-1.21%)
Aug 14, 2023 51.63 51.76 51.53 51.66 5,260 -0.44(-0.84%)
Aug 11, 2023 52.07 52.21 52.02 52.10 10,257 -0.20(-0.37%)
Aug 10, 2023 52.60 52.81 52.28 52.29 8,919 -0.00(-0.00%)
Aug 09, 2023 52.26 52.47 52.07 52.29 4,421 +0.05(+0.09%)
Aug 08, 2023 52.15 52.35 51.84 52.25 21,305 -0.38(-0.73%)
Aug 07, 2023 52.52 52.63 52.47 52.63 1,909 +0.60(+1.15%)
Aug 04, 2023 52.26 52.56 51.92 52.03 4,203 -0.19(-0.36%)
Aug 03, 2023 52.01 52.27 51.79 52.22 9,453 -0.47(-0.89%)
Aug 02, 2023 52.82 52.82 52.66 52.69 15,636 -0.56(-1.05%)
Aug 01, 2023 53.17 53.33 53.09 53.25 6,849 -0.31(-0.58%)
Jul 31, 2023 53.35 53.80 53.32 53.56 2,286 +0.21(+0.40%)
Jul 28, 2023 53.71 53.75 53.25 53.35 8,350 -0.25(-0.47%)
Jul 27, 2023 54.53 54.53 53.53 53.60 34,934 -0.70(-1.28%)
Jul 26, 2023 53.84 54.37 53.84 54.30 63,691 +0.34(+0.63%)
Jul 25, 2023 54.14 54.21 53.94 53.96 18,821 -0.28(-0.52%)
Jul 24, 2023 54.21 54.27 54.06 54.24 31,261 +0.20(+0.37%)
Jul 21, 2023 53.91 54.16 53.91 54.04 32,295 +0.08(+0.16%)
Jul 20, 2023 53.90 53.95 53.67 53.95 3,138 -0.07(-0.14%)
Jul 19, 2023 54.16 54.16 53.86 54.03 5,384 +0.53(+1.00%)
Jul 18, 2023 53.63 53.76 53.32 53.49 5,103 -0.26(-0.48%)
Jul 17, 2023 53.77 53.82 53.74 53.75 9,672 -0.11(-0.20%)
Jul 14, 2023 53.90 53.90 53.61 53.86 8,404 -0.12(-0.23%)
Jul 13, 2023 53.57 53.98 53.43 53.98 12,050 +0.42(+0.78%)
Jul 12, 2023 53.77 53.91 53.56 53.56 4,564 +0.46(+0.87%)
Jul 11, 2023 52.55 53.10 52.55 53.10 4,090 +0.77(+1.47%)
Jul 10, 2023 51.92 52.33 51.92 52.33 9,564 +0.24(+0.46%)
Jul 07, 2023 52.20 52.42 52.09 52.09 15,959 -0.07(-0.13%)
Jul 06, 2023 52.08 52.16 51.57 52.16 3,616 -0.47(-0.89%)
Jul 05, 2023 52.60 52.87 52.59 52.63 16,787 +0.11(+0.21%)
Jul 03, 2023 52.29 52.66 52.13 52.52 1,943 +0.50(+0.96%)
Jun 30, 2023 52.08 52.12 51.58 52.02 6,689 +0.34(+0.67%)
Jun 29, 2023 51.34 51.67 51.31 51.67 8,327 +0.42(+0.81%)
Jun 28, 2023 51.14 51.37 51.04 51.26 14,597 +0.00(+0.01%)
Jun 27, 2023 50.79 51.31 50.79 51.25 18,640 +0.64(+1.27%)
Jun 26, 2023 49.99 50.72 49.99 50.61 21,928 +0.72(+1.45%)
Jun 23, 2023 50.23 50.36 49.89 49.89 138,034 -0.82(-1.62%)
Jun 22, 2023 50.58 50.75 50.58 50.71 13,333 -0.69(-1.34%)
Jun 21, 2023 51.44 51.56 51.37 51.40 27,477 -0.20(-0.40%)
Jun 20, 2023 51.90 51.90 51.60 51.60 6,986 -0.74(-1.41%)
Jun 16, 2023 52.42 52.53 52.30 52.34 6,484 +0.18(+0.35%)
Jun 15, 2023 51.78 52.24 51.78 52.16 13,839 +0.27(+0.52%)
Jun 14, 2023 52.14 52.14 51.64 51.89 4,142 +0.13(+0.24%)
Jun 13, 2023 51.71 51.86 51.68 51.76 3,482 +0.20(+0.38%)
Jun 12, 2023 51.51 51.60 51.33 51.57 18,410 -0.10(-0.20%)
Jun 09, 2023 51.77 51.81 51.58 51.67 11,216 -0.03(-0.07%)
Jun 08, 2023 51.92 51.92 51.55 51.71 28,175 -0.35(-0.67%)
Jun 07, 2023 51.50 52.05 51.50 52.05 2,779 +0.62(+1.20%)
Jun 06, 2023 50.96 51.47 50.96 51.44 7,081 +0.54(+1.07%)
Jun 05, 2023 51.19 51.23 50.87 50.89 14,853 -0.31(-0.61%)
Jun 02, 2023 50.58 51.28 50.58 51.20 11,676 +1.33(+2.66%)
Jun 01, 2023 49.69 50.00 49.63 49.88 23,888 +0.21(+0.43%)
May 31, 2023 49.38 49.70 49.28 49.67 9,262 +0.04(+0.08%)
May 30, 2023 49.61 49.97 49.50 49.63 7,828 +0.09(+0.18%)
May 26, 2023 49.37 49.54 49.19 49.54 4,862 +0.31(+0.64%)
May 25, 2023 49.44 49.44 49.05 49.23 11,305 -0.30(-0.62%)
May 24, 2023 50.10 50.10 49.46 49.53 65,907 -0.88(-1.75%)
May 23, 2023 50.63 50.82 50.41 50.41 5,504 -0.29(-0.57%)
May 22, 2023 50.60 50.92 50.60 50.70 8,465 +0.08(+0.16%)
May 19, 2023 50.80 50.88 50.44 50.62 7,066 +0.04(+0.08%)
May 18, 2023 50.73 50.75 50.35 50.59 11,650 -0.49(-0.95%)
May 17, 2023 50.75 51.07 50.56 51.07 5,619 +0.48(+0.96%)
May 16, 2023 51.25 51.25 50.59 50.59 6,251 -0.96(-1.86%)
May 15, 2023 51.57 51.76 51.46 51.55 6,927 +0.26(+0.51%)
May 12, 2023 51.49 51.49 51.02 51.29 5,253 -0.10(-0.19%)
May 11, 2023 51.65 51.65 51.17 51.38 10,328 -0.43(-0.82%)
May 10, 2023 52.00 52.00 51.65 51.81 8,559 +0.26(+0.51%)
May 09, 2023 51.46 51.71 51.46 51.55 5,561 -0.44(-0.84%)
May 08, 2023 52.20 52.20 51.98 51.99 6,618 -0.19(-0.37%)
May 05, 2023 51.64 52.22 51.62 52.18 53,532 +0.76(+1.47%)
May 04, 2023 50.76 51.53 50.76 51.42 5,588 +0.47(+0.92%)
May 03, 2023 51.19 51.37 50.95 50.96 4,935 -0.04(-0.08%)
May 02, 2023 51.57 51.58 50.71 51.00 20,428 -1.04(-2.00%)
May 01, 2023 52.40 52.40 52.04 52.04 7,481 -0.16(-0.30%)
Apr 28, 2023 51.60 52.25 51.60 52.19 37,931 +0.60(+1.17%)
Apr 27, 2023 51.08 51.63 51.08 51.59 8,138 +0.89(+1.76%)
Apr 26, 2023 51.00 51.17 50.59 50.70 14,234 -0.30(-0.59%)
Apr 25, 2023 51.25 51.25 50.93 51.00 17,575 -0.46(-0.89%)
Apr 24, 2023 51.56 51.56 51.22 51.45 17,047 -0.13(-0.26%)
Apr 21, 2023 51.56 51.65 51.24 51.59 6,389 +0.13(+0.25%)
Apr 20, 2023 51.66 51.70 51.31 51.46 13,090 -0.26(-0.51%)
Apr 19, 2023 51.40 51.76 51.37 51.72 10,242 -0.05(-0.10%)
Apr 18, 2023 52.00 52.00 51.60 51.78 9,514 -0.15(-0.28%)
Apr 17, 2023 51.30 51.92 51.30 51.92 19,243 +0.69(+1.35%)
Apr 14, 2023 51.96 51.96 51.04 51.23 18,447 -0.48(-0.93%)
Apr 13, 2023 51.84 51.84 51.41 51.71 14,521 +0.15(+0.30%)
Apr 12, 2023 52.14 52.17 51.56 51.56 27,966 -0.19(-0.36%)
Apr 11, 2023 51.62 51.97 51.52 51.75 15,857 +0.28(+0.55%)
Apr 10, 2023 51.04 51.47 51.02 51.47 68,541 +0.13(+0.25%)
Apr 06, 2023 51.19 51.38 51.00 51.34 8,499 +0.30(+0.59%)
Apr 05, 2023 51.14 51.23 50.97 51.03 38,601 -0.43(-0.83%)
Apr 04, 2023 51.66 51.66 51.28 51.46 10,161 -0.13(-0.26%)
Apr 03, 2023 51.76 52.09 51.40 51.60 6,048 +0.05(+0.09%)
Mar 31, 2023 50.87 51.55 50.87 51.55 5,840 +0.86(+1.69%)
Mar 30, 2023 50.61 50.70 50.59 50.69 6,714 +0.65(+1.29%)
Mar 29, 2023 49.58 50.05 49.58 50.05 8,029 +0.86(+1.75%)
Mar 28, 2023 49.15 49.29 49.05 49.18 24,972 -0.15(-0.30%)
Mar 27, 2023 49.59 49.62 49.33 49.33 7,528 +0.18(+0.36%)
Mar 24, 2023 48.21 49.16 48.21 49.15 8,756 +0.62(+1.27%)
Mar 23, 2023 49.03 49.40 48.42 48.54 10,577 -0.21(-0.44%)
Mar 22, 2023 49.89 49.89 48.75 48.75 4,165 -1.45(-2.89%)
Mar 21, 2023 50.63 50.63 49.93 50.20 3,155 -0.04(-0.09%)
Mar 20, 2023 49.83 50.38 49.71 50.24 8,853 +0.65(+1.31%)
Mar 17, 2023 50.36 50.36 49.59 49.59 49,920 -1.13(-2.23%)
Mar 16, 2023 50.32 50.78 50.32 50.73 17,279 +0.08(+0.16%)
Mar 15, 2023 50.09 50.64 50.06 50.64 16,859 -0.47(-0.93%)
Mar 14, 2023 51.58 51.58 50.78 51.12 14,924 +0.52(+1.03%)
Mar 13, 2023 50.75 50.92 50.60 50.60 5,879 +0.45(+0.89%)
Mar 10, 2023 50.85 50.85 50.05 50.15 2,070 -1.31(-2.55%)
Mar 09, 2023 52.33 52.48 51.46 51.46 4,593 -1.05(-2.00%)
Mar 08, 2023 52.39 52.63 52.36 52.51 6,026 +0.37(+0.72%)
Mar 07, 2023 52.14 52.14 52.04 52.14 2,617 -1.10(-2.06%)
Mar 06, 2023 53.66 53.66 53.18 53.24 14,734 -0.09(-0.18%)
Mar 03, 2023 52.94 53.38 52.94 53.33 20,203 +0.65(+1.23%)
Mar 02, 2023 52.33 52.68 52.30 52.68 4,749 +0.29(+0.55%)
Mar 01, 2023 52.61 52.61 52.19 52.40 4,213 -0.49(-0.92%)
Feb 28, 2023 53.14 53.29 52.88 52.88 2,065 -0.04(-0.08%)
Feb 27, 2023 53.13 53.45 52.83 52.93 6,830 +0.24(+0.46%)
Feb 24, 2023 52.73 52.77 52.43 52.68 3,533 -0.67(-1.25%)
Feb 23, 2023 53.39 53.41 52.97 53.35 4,920 +0.44(+0.83%)
Feb 22, 2023 53.29 53.29 52.91 52.91 6,072 -0.35(-0.65%)
Feb 21, 2023 53.79 53.79 53.16 53.26 6,073 -0.98(-1.81%)
Feb 17, 2023 54.25 54.33 53.88 54.24 9,240 -0.15(-0.28%)
Feb 16, 2023 54.24 54.74 54.24 54.39 4,431 -0.24(-0.45%)
Feb 15, 2023 54.41 54.65 54.39 54.63 57,123 -0.31(-0.57%)
Feb 14, 2023 54.94 55.04 54.68 54.94 12,241 -0.23(-0.41%)
Feb 13, 2023 54.74 55.19 54.74 55.17 5,106 +0.36(+0.66%)
Feb 10, 2023 54.52 54.81 54.42 54.81 6,431 +0.21(+0.39%)
Feb 09, 2023 55.49 55.49 54.59 54.59 11,599 -0.52(-0.95%)
Feb 08, 2023 55.25 55.25 55.05 55.11 9,603 -0.17(-0.32%)
Feb 07, 2023 55.11 55.44 54.68 55.29 9,540 -0.17(-0.31%)
Feb 06, 2023 55.36 55.47 55.30 55.46 5,304 -0.57(-1.01%)
Feb 03, 2023 55.88 56.14 55.55 56.03 14,197 -0.89(-1.56%)
Feb 02, 2023 56.83 57.28 56.66 56.92 7,297 +0.94(+1.68%)
Feb 01, 2023 55.45 56.25 55.15 55.98 18,170 +0.48(+0.86%)
Jan 31, 2023 54.86 55.50 54.86 55.50 6,426 +0.56(+1.01%)
Jan 30, 2023 55.23 55.40 54.93 54.95 14,379 -0.58(-1.05%)
Jan 27, 2023 55.33 55.71 55.33 55.53 7,430 +0.45(+0.83%)
Jan 26, 2023 55.00 55.07 54.75 55.07 9,886 +0.46(+0.85%)
Jan 25, 2023 54.32 54.68 54.14 54.61 21,348 +0.11(+0.20%)
Jan 24, 2023 53.96 54.59 53.96 54.51 22,913 +0.18(+0.33%)
Jan 23, 2023 53.91 54.42 53.90 54.33 12,105 +0.40(+0.73%)
Jan 20, 2023 53.38 53.93 53.01 53.93 65,010 +0.54(+1.01%)
Jan 19, 2023 53.34 53.75 53.31 53.39 8,744 -0.22(-0.41%)
Jan 18, 2023 54.41 54.43 53.61 53.61 11,325 -0.50(-0.92%)
Jan 17, 2023 54.00 54.40 54.00 54.11 9,635 +0.25(+0.47%)
Jan 13, 2023 53.86 53.92 53.62 53.85 7,184 -0.24(-0.45%)
Jan 12, 2023 53.62 54.17 53.38 54.10 39,760 +0.70(+1.31%)
Jan 11, 2023 52.20 53.41 52.20 53.40 14,468 +1.45(+2.80%)
Jan 10, 2023 51.60 51.95 51.60 51.95 8,852 -0.10(-0.19%)
Jan 09, 2023 52.33 52.59 52.05 52.05 11,825 +0.01(+0.03%)
Jan 06, 2023 51.27 52.19 50.95 52.03 95,292 +1.00(+1.96%)
Jan 05, 2023 51.70 51.70 50.90 51.04 12,510 -1.02(-1.96%)
Jan 04, 2023 51.58 52.30 51.58 52.05 11,077 +0.76(+1.49%)
Jan 03, 2023 51.28 51.61 50.92 51.29 14,249 +0.27(+0.52%)
Dec 30, 2022 51.18 51.21 50.78 51.03 30,029 -0.27(-0.53%)
Dec 29, 2022 50.74 51.43 50.70 51.30 118,513 +0.96(+1.91%)
Dec 28, 2022 51.26 51.33 50.28 50.34 94,810 -0.91(-1.78%)
Dec 27, 2022 51.07 51.28 50.91 51.25 47,811 +0.08(+0.15%)
Dec 23, 2022 50.63 51.17 50.53 51.17 76,707 +0.35(+0.69%)
Dec 22, 2022 50.68 50.82 50.08 50.82 74,390 -0.18(-0.36%)
Dec 21, 2022 50.87 51.40 50.83 51.01 37,850 +0.63(+1.25%)
Dec 20, 2022 50.62 50.75 50.23 50.38 66,710 -0.52(-1.02%)
Dec 19, 2022 51.36 51.36 50.69 50.89 103,927 -0.48(-0.93%)
Dec 16, 2022 51.55 51.67 51.01 51.37 41,184 -1.06(-2.02%)
Dec 15, 2022 52.90 52.90 52.26 52.43 18,081 -0.78(-1.47%)
Dec 14, 2022 53.72 54.04 52.72 53.22 19,647 -0.16(-0.31%)
Dec 13, 2022 54.05 54.20 53.14 53.38 28,209 +0.78(+1.48%)
Dec 12, 2022 52.50 52.60 51.99 52.60 72,328 +0.12(+0.23%)
Dec 09, 2022 52.45 52.80 52.45 52.48 43,005 +0.09(+0.17%)
Dec 08, 2022 52.10 52.66 52.10 52.39 13,286 +0.35(+0.68%)
Dec 07, 2022 52.10 52.37 51.86 52.04 34,212 +0.24(+0.47%)
Dec 06, 2022 52.30 52.30 51.64 51.80 10,976 -0.35(-0.67%)
Dec 05, 2022 52.75 52.75 51.99 52.14 49,721 -0.92(-1.73%)
Dec 02, 2022 52.85 53.24 52.85 53.06 14,923 -0.01(-0.02%)
Dec 01, 2022 53.60 53.63 52.88 53.07 9,076 -0.06(-0.11%)
Nov 30, 2022 52.26 53.27 51.82 53.13 28,889 +0.92(+1.77%)
Nov 29, 2022 51.65 52.24 51.65 52.21 19,098 +0.66(+1.29%)
Nov 28, 2022 52.32 52.55 51.44 51.54 20,942 -1.14(-2.17%)
Nov 25, 2022 52.73 52.73 52.69 52.69 525 +0.46(+0.88%)
Nov 23, 2022 52.18 52.48 51.99 52.23 10,260 -0.05(-0.09%)
Nov 22, 2022 52.21 52.39 51.94 52.27 50,740 +0.29(+0.56%)
Nov 21, 2022 51.82 52.05 51.66 51.98 16,880 -0.08(-0.15%)
Nov 18, 2022 51.80 52.08 51.73 52.06 44,912 +0.61(+1.18%)
Nov 17, 2022 51.08 51.57 51.05 51.46 26,362 -0.04(-0.07%)
Nov 16, 2022 51.88 52.01 51.43 51.49 62,717 -0.49(-0.94%)
Nov 15, 2022 52.37 52.46 51.56 51.98 44,351 +0.25(+0.47%)
Nov 14, 2022 52.36 52.45 51.73 51.73 7,958 -1.03(-1.95%)
Nov 11, 2022 53.08 53.08 52.60 52.76 11,841 +0.10(+0.18%)
Nov 10, 2022 51.32 52.75 51.32 52.67 19,161 +3.30(+6.69%)
Nov 09, 2022 49.61 50.10 49.37 49.37 13,752 -0.51(-1.02%)
Nov 08, 2022 49.67 50.17 49.65 49.88 33,153 +0.34(+0.68%)
Nov 07, 2022 49.77 49.81 49.24 49.54 14,170 -0.08(-0.16%)
Nov 04, 2022 49.21 49.63 48.73 49.62 62,454 +1.08(+2.22%)
Nov 03, 2022 47.95 48.82 47.89 48.54 14,678 -0.52(-1.06%)
Nov 02, 2022 49.61 50.52 48.91 49.06 20,647 -1.22(-2.43%)
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.