Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV )

67.13 -0.14 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 51.21 51.21 50.66 50.86 114,715 -0.82(-1.59%)
Jan 30, 2020 51.32 51.69 51.19 51.69 54,704 +0.00(+0.00%)
Jan 29, 2020 51.80 51.89 51.66 51.69 64,347 -0.02(-0.03%)
Jan 28, 2020 51.45 51.77 51.39 51.71 33,769 +0.40(+0.79%)
Jan 27, 2020 51.26 51.48 51.09 51.30 120,790 -0.96(-1.83%)
Jan 24, 2020 52.66 52.66 52.12 52.26 131,342 -0.18(-0.34%)
Jan 23, 2020 52.50 52.50 52.12 52.44 126,148 -0.12(-0.22%)
Jan 22, 2020 52.72 52.72 52.52 52.56 105,429 +0.04(+0.09%)
Jan 21, 2020 52.66 52.77 52.29 52.51 2,111,640 -0.37(-0.69%)
Jan 17, 2020 52.81 52.88 52.70 52.88 90,500 +0.22(+0.43%)
Jan 16, 2020 52.55 52.67 52.39 52.66 74,803 +0.15(+0.29%)
Jan 15, 2020 52.42 52.56 52.40 52.50 144,449 +0.13(+0.26%)
Jan 14, 2020 52.31 52.53 52.29 52.37 99,185 -0.05(-0.10%)
Jan 13, 2020 52.22 52.42 52.11 52.42 54,748 +0.26(+0.50%)
Jan 10, 2020 52.32 52.37 52.10 52.16 113,376 -0.24(-0.46%)
Jan 09, 2020 52.25 52.41 52.19 52.41 87,081 +0.20(+0.38%)
Jan 08, 2020 52.01 52.33 52.01 52.21 72,116 +0.16(+0.31%)
Jan 07, 2020 52.15 52.22 52.03 52.05 107,645 -0.15(-0.29%)
Jan 06, 2020 51.97 52.24 51.97 52.20 190,748 +0.13(+0.26%)
Jan 03, 2020 51.94 52.28 51.94 52.07 124,089 -0.46(-0.87%)
Jan 02, 2020 52.56 52.59 52.34 52.52 204,852 +0.39(+0.76%)
Dec 31, 2019 52.02 52.20 51.89 52.13 225,525 +0.18(+0.34%)
Dec 30, 2019 52.30 52.33 51.92 51.95 47,551 -0.26(-0.50%)
Dec 27, 2019 52.37 52.37 52.20 52.21 82,800 +0.06(+0.12%)
Dec 26, 2019 51.98 52.15 51.98 52.15 50,525 +0.37(+0.71%)
Dec 24, 2019 51.90 51.92 51.78 51.78 20,867 -0.19(-0.36%)
Dec 23, 2019 51.85 51.97 51.80 51.97 158,424 +0.23(+0.45%)
Dec 20, 2019 51.91 51.98 51.73 51.73 2,328,124 -0.13(-0.24%)
Dec 19, 2019 51.75 51.86 51.71 51.86 37,203 +0.07(+0.14%)
Dec 18, 2019 51.85 51.85 51.74 51.79 156,785 -0.12(-0.22%)
Dec 17, 2019 51.93 52.01 51.88 51.90 45,798 -0.30(-0.58%)
Dec 16, 2019 52.11 52.23 51.95 52.21 127,112 +0.59(+1.14%)
Dec 13, 2019 51.55 51.82 51.44 51.62 72,600 +0.31(+0.60%)
Dec 12, 2019 50.94 51.33 50.91 51.32 74,589 +0.30(+0.59%)
Dec 11, 2019 50.73 51.03 50.73 51.02 65,301 +0.31(+0.61%)
Dec 10, 2019 50.66 50.84 50.56 50.71 89,399 -0.03(-0.05%)
Dec 09, 2019 50.86 50.94 50.68 50.73 140,738 -0.12(-0.24%)
Dec 06, 2019 50.90 50.97 50.86 50.86 85,943 +0.31(+0.61%)
Dec 05, 2019 50.65 50.65 50.46 50.55 69,535 -0.08(-0.16%)
Dec 04, 2019 50.45 50.63 50.45 50.63 69,329 +0.51(+1.02%)
Dec 03, 2019 49.88 50.14 49.77 50.11 75,236 -0.16(-0.32%)
Dec 02, 2019 50.53 50.53 50.10 50.27 73,856 -0.31(-0.61%)
Nov 29, 2019 50.60 50.67 50.55 50.58 30,306 -0.29(-0.57%)
Nov 27, 2019 50.80 50.90 50.78 50.87 23,747 +0.11(+0.21%)
Nov 26, 2019 50.68 50.78 50.67 50.77 1,407,233 +0.01(+0.02%)
Nov 25, 2019 50.62 50.76 50.60 50.76 29,276 +0.40(+0.79%)
Nov 22, 2019 50.46 50.54 50.29 50.36 1,559,657 +0.03(+0.05%)
Nov 21, 2019 50.33 50.39 50.21 50.33 29,014 -0.02(-0.04%)
Nov 20, 2019 50.40 50.51 50.22 50.35 78,561 -0.29(-0.58%)
Nov 19, 2019 50.85 50.85 50.56 50.65 63,400 -0.03(-0.05%)
Nov 18, 2019 50.57 50.77 50.53 50.67 38,897 +0.01(+0.02%)
Nov 15, 2019 50.48 50.66 50.48 50.66 22,051 +0.30(+0.60%)
Nov 14, 2019 50.24 50.37 50.17 50.36 135,668 -0.14(-0.28%)
Nov 13, 2019 50.25 50.50 50.23 50.50 147,492 -0.09(-0.17%)
Nov 12, 2019 50.58 50.72 50.52 50.59 74,809 +0.01(+0.02%)
Nov 11, 2019 50.40 50.61 50.40 50.58 25,227 -0.02(-0.05%)
Nov 08, 2019 50.52 50.62 50.48 50.61 42,067 -0.12(-0.23%)
Nov 07, 2019 50.74 50.82 50.69 50.72 58,630 +0.15(+0.30%)
Nov 06, 2019 50.51 50.58 50.43 50.57 45,510 +0.06(+0.11%)
Nov 05, 2019 50.53 50.65 50.40 50.52 60,314 -0.04(-0.07%)
Nov 04, 2019 50.66 50.68 50.48 50.56 164,951 +0.23(+0.46%)
Nov 01, 2019 50.21 50.33 50.19 50.33 90,467 +0.14(+0.28%)
Oct 31, 2019 49.92 50.18 49.65 50.18 4,450,755 +0.14(+0.28%)
Oct 30, 2019 49.79 50.04 49.65 50.04 33,812 +0.19(+0.39%)
Oct 29, 2019 49.68 49.87 49.68 49.85 33,424 -0.03(-0.05%)
Oct 28, 2019 49.76 49.88 49.76 49.87 38,838 +0.19(+0.39%)
Oct 25, 2019 49.48 49.69 49.46 49.68 193,826 +0.04(+0.09%)
Oct 24, 2019 49.69 49.80 49.53 49.64 27,376 +0.09(+0.18%)
Oct 23, 2019 49.33 49.55 49.33 49.55 59,308 +0.28(+0.57%)
Oct 22, 2019 49.43 49.57 49.26 49.26 68,622 -0.19(-0.38%)
Oct 21, 2019 49.46 49.49 49.37 49.45 22,827 +0.28(+0.58%)
Oct 18, 2019 49.10 49.22 48.92 49.17 22,164 -0.02(-0.04%)
Oct 17, 2019 49.26 49.30 49.03 49.18 46,623 +0.12(+0.25%)
Oct 16, 2019 48.95 49.10 48.93 49.06 31,453 +0.11(+0.22%)
Oct 15, 2019 48.64 49.12 48.60 48.95 290,027 +0.51(+1.05%)
Oct 14, 2019 48.43 48.53 48.37 48.44 36,445 -0.16(-0.32%)
Oct 11, 2019 48.53 48.83 48.52 48.60 92,276 +0.77(+1.61%)
Oct 10, 2019 47.48 47.87 47.48 47.83 296,471 +0.31(+0.65%)
Oct 09, 2019 47.46 47.60 47.37 47.52 43,286 +0.39(+0.83%)
Oct 08, 2019 47.37 47.38 47.13 47.13 32,622 -0.55(-1.15%)
Oct 07, 2019 47.62 47.93 47.61 47.68 21,126 -0.02(-0.03%)
Oct 04, 2019 47.35 47.70 47.33 47.70 26,800 +0.40(+0.84%)
Oct 03, 2019 47.05 47.30 46.81 47.30 46,338 +0.23(+0.49%)
Oct 02, 2019 47.38 47.50 46.88 47.07 73,433 -0.84(-1.74%)
Oct 01, 2019 48.22 48.26 47.84 47.91 37,040 -0.39(-0.81%)
Sep 30, 2019 48.23 48.42 48.22 48.30 57,436 +0.03(+0.05%)
Sep 27, 2019 48.40 48.47 48.10 48.27 99,740 -0.15(-0.31%)
Sep 26, 2019 48.48 48.48 48.28 48.42 130,421 +0.22(+0.46%)
Sep 25, 2019 48.09 48.27 47.93 48.20 69,193 -0.17(-0.35%)
Sep 24, 2019 48.66 48.69 48.34 48.37 359,356 -0.13(-0.27%)
Sep 23, 2019 48.41 48.54 48.37 48.50 50,823 -0.16(-0.33%)
Sep 20, 2019 48.80 48.83 48.65 48.67 21,825 -0.06(-0.12%)
Sep 19, 2019 48.83 48.87 48.73 48.73 86,921 +0.19(+0.39%)
Sep 18, 2019 48.56 48.64 48.35 48.54 69,154 -0.18(-0.36%)
Sep 17, 2019 48.42 48.72 48.36 48.72 35,844 +0.21(+0.43%)
Sep 16, 2019 48.62 48.62 48.48 48.51 72,379 -0.28(-0.57%)
Sep 13, 2019 48.82 48.95 48.79 48.79 23,973 +0.23(+0.47%)
Sep 12, 2019 48.39 48.67 48.28 48.56 44,436 +0.25(+0.51%)
Sep 11, 2019 48.19 48.34 48.19 48.31 73,091 +0.30(+0.63%)
Sep 10, 2019 47.89 48.09 47.79 48.01 51,976 +0.03(+0.06%)
Sep 09, 2019 48.01 48.01 47.90 47.98 40,225 +0.14(+0.30%)
Sep 06, 2019 47.84 48.00 47.84 47.84 56,315 +0.15(+0.32%)
Sep 05, 2019 47.79 47.86 47.67 47.69 60,683 +0.25(+0.52%)
Sep 04, 2019 47.28 47.44 47.15 47.44 24,721 +0.60(+1.28%)
Sep 03, 2019 46.66 46.84 46.46 46.84 60,613 -0.14(-0.30%)
Aug 30, 2019 47.09 47.09 46.75 46.98 122,809 +0.20(+0.43%)
Aug 29, 2019 46.80 46.83 46.66 46.78 42,331 +0.40(+0.86%)
Aug 28, 2019 46.12 46.49 46.05 46.38 70,398 +0.04(+0.08%)
Aug 27, 2019 46.55 46.56 46.32 46.35 38,419 +0.01(+0.02%)
Aug 26, 2019 46.43 46.43 46.20 46.34 79,510 +0.39(+0.85%)
Aug 23, 2019 46.36 46.71 45.95 45.95 55,298 -0.62(-1.33%)
Aug 22, 2019 46.63 46.70 46.40 46.57 92,129 -0.13(-0.28%)
Aug 21, 2019 46.81 46.81 46.63 46.70 76,476 +0.37(+0.80%)
Aug 20, 2019 46.48 46.48 46.27 46.33 79,389 -0.16(-0.34%)
Aug 19, 2019 46.59 46.61 46.48 46.49 42,529 +0.33(+0.71%)
Aug 16, 2019 45.93 46.24 45.90 46.16 229,334 +0.54(+1.18%)
Aug 15, 2019 45.67 45.76 45.46 45.62 61,195 -0.00(-0.00%)
Aug 14, 2019 45.97 46.08 45.56 45.62 88,625 -1.16(-2.47%)
Aug 13, 2019 46.31 46.85 46.24 46.78 45,454 +0.44(+0.95%)
Aug 12, 2019 46.55 46.64 46.30 46.34 35,536 -0.42(-0.89%)
Aug 09, 2019 46.89 46.94 46.67 46.75 38,448 -0.32(-0.68%)
Aug 08, 2019 46.84 47.17 46.73 47.07 107,287 +0.45(+0.97%)
Aug 07, 2019 46.24 46.68 46.06 46.62 107,969 +0.22(+0.48%)
Aug 06, 2019 46.37 46.49 46.02 46.40 2,052,318 +0.43(+0.94%)
Aug 05, 2019 46.54 46.63 45.85 45.97 64,914 -1.19(-2.52%)
Aug 02, 2019 47.37 47.46 46.99 47.16 36,865 -0.37(-0.77%)
Aug 01, 2019 47.73 48.13 47.44 47.52 32,999 -0.06(-0.13%)
Jul 31, 2019 48.05 48.11 47.54 47.58 101,200 -0.42(-0.87%)
Jul 30, 2019 48.00 48.03 47.91 48.00 48,634 -0.56(-1.15%)
Jul 29, 2019 48.64 48.64 48.45 48.56 41,121 +0.09(+0.18%)
Jul 26, 2019 48.53 48.55 48.44 48.47 31,663 +0.11(+0.24%)
Jul 25, 2019 48.75 48.75 48.32 48.35 23,243 -0.43(-0.89%)
Jul 24, 2019 48.70 48.82 48.70 48.79 43,627 +0.04(+0.09%)
Jul 23, 2019 48.79 48.79 48.65 48.74 31,708 +0.21(+0.44%)
Jul 22, 2019 48.55 48.57 48.45 48.53 42,217 +0.10(+0.20%)
Jul 19, 2019 48.58 48.63 48.43 48.43 76,218 -0.16(-0.33%)
Jul 18, 2019 48.28 48.59 48.22 48.59 34,964 +0.12(+0.26%)
Jul 17, 2019 48.65 48.65 48.43 48.47 31,532 -0.07(-0.15%)
Jul 16, 2019 48.64 48.66 48.47 48.54 51,973 -0.19(-0.40%)
Jul 15, 2019 48.75 48.77 48.65 48.73 25,462 +0.12(+0.24%)
Jul 12, 2019 48.61 48.62 48.49 48.62 107,882 -0.01(-0.02%)
Jul 11, 2019 48.73 48.75 48.49 48.63 69,140 +0.02(+0.04%)
Jul 10, 2019 48.63 48.77 48.52 48.61 35,225 +0.19(+0.40%)
Jul 09, 2019 48.34 48.46 48.32 48.42 29,745 -0.24(-0.49%)
Jul 08, 2019 48.70 48.72 48.59 48.65 34,890 -0.22(-0.45%)
Jul 05, 2019 48.89 48.92 48.66 48.88 18,885 -0.37(-0.75%)
Jul 03, 2019 49.22 49.27 49.16 49.25 54,280 +0.33(+0.67%)
Jul 02, 2019 48.87 48.94 48.82 48.92 57,650 +0.13(+0.27%)
Jul 01, 2019 49.01 49.01 48.66 48.79 36,658 +0.32(+0.66%)
Jun 28, 2019 48.49 48.57 48.43 48.47 39,240 +0.20(+0.42%)
Jun 27, 2019 48.26 48.31 48.20 48.26 43,622 +0.10(+0.20%)
Jun 26, 2019 48.20 48.36 48.14 48.17 38,458 +0.11(+0.22%)
Jun 25, 2019 48.43 48.44 48.06 48.06 50,731 -0.33(-0.68%)
Jun 24, 2019 48.40 48.49 48.34 48.39 24,550 +0.13(+0.27%)
Jun 21, 2019 48.26 48.37 48.23 48.26 11,760 -0.25(-0.51%)
Jun 20, 2019 48.57 48.59 48.33 48.50 25,609 +0.47(+0.98%)
Jun 19, 2019 47.82 48.07 47.80 48.03 170,046 +0.32(+0.67%)
Jun 18, 2019 47.50 47.73 47.47 47.72 20,965 +0.62(+1.32%)
Jun 17, 2019 47.13 47.19 47.07 47.09 31,428 +0.02(+0.05%)
Jun 14, 2019 47.16 47.16 47.04 47.07 14,768 -0.27(-0.57%)
Jun 13, 2019 47.50 47.50 47.31 47.34 19,659 +0.03(+0.05%)
Jun 12, 2019 47.56 47.59 47.31 47.31 25,539 -0.37(-0.78%)
Jun 11, 2019 47.84 47.85 47.64 47.69 45,880 +0.22(+0.46%)
Jun 10, 2019 47.51 47.59 47.44 47.47 36,833 +0.16(+0.33%)
Jun 07, 2019 47.17 47.48 47.17 47.31 62,190 +0.56(+1.20%)
Jun 06, 2019 46.80 46.87 46.72 46.75 47,104 +0.15(+0.32%)
Jun 05, 2019 46.83 46.83 46.58 46.60 48,182 +0.03(+0.06%)
Jun 04, 2019 46.44 46.63 46.26 46.58 131,199 +0.48(+1.03%)
Jun 03, 2019 45.98 46.13 45.90 46.10 74,840 +0.19(+0.42%)
May 31, 2019 45.74 45.91 45.66 45.91 91,844 -0.31(-0.68%)
May 30, 2019 46.14 46.27 46.11 46.22 39,394 +0.14(+0.30%)
May 29, 2019 46.04 46.13 45.91 46.08 32,821 -0.38(-0.82%)
May 28, 2019 46.84 46.90 46.44 46.46 23,241 -0.36(-0.76%)
May 24, 2019 46.83 46.84 46.68 46.82 13,153 +0.49(+1.07%)
May 23, 2019 46.17 46.37 46.17 46.32 188,560 -0.51(-1.09%)
May 22, 2019 46.84 46.89 46.75 46.84 51,841 -0.11(-0.24%)
May 21, 2019 46.91 47.03 46.82 46.95 42,324 +0.25(+0.54%)
May 20, 2019 46.62 46.83 46.58 46.70 64,730 -0.22(-0.46%)
May 17, 2019 46.89 47.11 46.88 46.91 57,114 -0.25(-0.53%)
May 16, 2019 46.98 47.26 46.98 47.17 42,324 +0.29(+0.63%)
May 15, 2019 46.35 46.90 46.35 46.87 85,021 +0.22(+0.46%)
May 14, 2019 46.50 46.77 46.39 46.65 89,028 +0.43(+0.94%)
May 13, 2019 46.40 46.45 46.10 46.22 51,190 -1.06(-2.24%)
May 10, 2019 46.92 47.33 46.70 47.28 67,729 +0.31(+0.66%)
May 09, 2019 46.72 47.00 46.52 46.97 28,323 -0.24(-0.51%)
May 08, 2019 47.12 47.33 47.04 47.21 32,855 +0.05(+0.11%)
May 07, 2019 47.50 47.50 46.93 47.16 61,257 -0.80(-1.66%)
May 06, 2019 47.49 47.95 47.38 47.95 51,092 -0.49(-1.02%)
May 03, 2019 48.17 48.45 48.13 48.45 103,843 +0.57(+1.19%)
May 02, 2019 48.06 48.06 47.82 47.88 247,602 -0.15(-0.31%)
May 01, 2019 48.37 48.44 47.98 48.02 55,978 -0.24(-0.50%)
Apr 30, 2019 48.29 48.40 48.13 48.27 837,243 +0.00(+0.01%)
Apr 29, 2019 48.14 48.31 48.09 48.26 35,473 +0.19(+0.39%)
Apr 26, 2019 48.02 48.13 47.97 48.08 87,574 +0.13(+0.27%)
Apr 25, 2019 47.86 47.96 47.81 47.95 156,707 -0.03(-0.05%)
Apr 24, 2019 48.10 48.12 47.94 47.97 70,163 -0.39(-0.81%)
Apr 23, 2019 48.19 48.36 48.14 48.36 185,541 +0.06(+0.13%)
Apr 22, 2019 48.17 48.30 48.17 48.30 229,300 +0.00(+0.00%)
Apr 18, 2019 48.33 48.34 48.19 48.30 166,380 -0.03(-0.07%)
Apr 17, 2019 48.45 48.45 48.22 48.34 43,319 +0.10(+0.22%)
Apr 16, 2019 48.35 48.35 48.20 48.23 62,554 +0.08(+0.16%)
Apr 15, 2019 48.19 48.19 48.08 48.15 142,797 +0.01(+0.02%)
Apr 12, 2019 48.10 48.14 48.03 48.14 122,997 +0.35(+0.73%)
Apr 11, 2019 47.82 47.87 47.66 47.80 48,260 -0.06(-0.13%)
Apr 10, 2019 47.77 47.90 47.72 47.86 53,080 +0.14(+0.29%)
Apr 09, 2019 47.82 47.82 47.67 47.72 74,599 -0.21(-0.43%)
Apr 08, 2019 47.95 47.95 47.82 47.93 82,241 +0.01(+0.02%)
Apr 05, 2019 47.82 47.92 47.79 47.92 21,345 +0.10(+0.22%)
Apr 04, 2019 47.70 47.82 47.70 47.82 23,049 -0.06(-0.13%)
Apr 03, 2019 47.86 48.03 47.77 47.88 19,361 +0.36(+0.75%)
Apr 02, 2019 47.47 47.60 47.37 47.52 186,210 +0.02(+0.04%)
Apr 01, 2019 47.41 47.51 47.32 47.50 52,910 +0.57(+1.22%)
Mar 29, 2019 46.94 46.95 46.74 46.93 33,460 +0.24(+0.52%)
Mar 28, 2019 46.69 46.78 46.55 46.69 51,898 -0.10(-0.22%)
Mar 27, 2019 46.96 46.97 46.51 46.79 147,958 -0.06(-0.13%)
Mar 26, 2019 46.87 46.96 46.75 46.85 21,816 +0.31(+0.67%)
Mar 25, 2019 46.50 46.60 46.35 46.54 84,544 -0.03(-0.07%)
Mar 22, 2019 46.94 46.97 46.52 46.58 21,576 -0.89(-1.88%)
Mar 21, 2019 47.17 47.47 47.17 47.47 40,402 +0.07(+0.15%)
Mar 20, 2019 47.30 47.62 47.08 47.40 66,012 +0.03(+0.07%)
Mar 19, 2019 47.65 47.65 47.28 47.36 162,044 -0.03(-0.07%)
Mar 18, 2019 47.21 47.40 47.15 47.40 567,591 +0.27(+0.57%)
Mar 15, 2019 46.96 47.15 46.96 47.13 163,150 +0.43(+0.93%)
Mar 14, 2019 46.69 46.74 46.59 46.70 106,627 -0.03(-0.06%)
Mar 13, 2019 46.45 46.73 46.45 46.72 66,726 +0.36(+0.79%)
Mar 12, 2019 46.32 46.39 46.24 46.36 150,941 +0.05(+0.11%)
Mar 11, 2019 45.94 46.31 45.94 46.31 176,762 +0.48(+1.04%)
Mar 08, 2019 45.64 45.85 45.62 45.83 192,687 -0.11(-0.25%)
Mar 07, 2019 46.32 46.33 45.88 45.94 53,109 -0.55(-1.19%)
Mar 06, 2019 46.74 46.74 46.47 46.50 72,917 -0.19(-0.41%)
Mar 05, 2019 46.60 46.77 46.57 46.69 121,842 +0.03(+0.07%)
Mar 04, 2019 46.85 46.85 46.46 46.65 92,067 -0.09(-0.19%)
Mar 01, 2019 46.84 46.91 46.64 46.74 68,998 +0.24(+0.52%)
Feb 28, 2019 46.57 46.68 46.49 46.50 81,816 -0.16(-0.35%)
Feb 27, 2019 46.76 46.78 46.60 46.66 61,305 -0.17(-0.37%)
Feb 26, 2019 46.69 46.89 46.69 46.84 58,029 +0.23(+0.50%)
Feb 25, 2019 46.75 46.76 46.57 46.60 57,166 +0.11(+0.24%)
Feb 22, 2019 46.47 46.56 46.40 46.49 96,459 +0.20(+0.43%)
Feb 21, 2019 46.41 46.41 46.21 46.29 212,182 -0.19(-0.41%)
Feb 20, 2019 46.34 46.63 46.34 46.48 98,650 +0.18(+0.39%)
Feb 19, 2019 45.96 46.37 45.96 46.30 97,925 +0.26(+0.56%)
Feb 15, 2019 45.85 46.06 45.80 46.04 68,075 +0.57(+1.26%)
Feb 14, 2019 45.43 45.60 45.30 45.47 114,446 +0.03(+0.06%)
Feb 13, 2019 45.57 45.65 45.42 45.44 60,460 +0.00(+0.00%)
Feb 12, 2019 45.20 45.44 45.17 45.44 1,337,542 +0.70(+1.57%)
Feb 11, 2019 44.82 44.91 44.68 44.74 294,039 -0.08(-0.17%)
Feb 08, 2019 44.76 44.83 44.56 44.82 184,726 -0.21(-0.46%)
Feb 07, 2019 45.23 45.32 44.92 45.02 222,935 -0.54(-1.18%)
Feb 06, 2019 45.78 45.79 45.55 45.56 288,059 -0.31(-0.68%)
Feb 05, 2019 45.79 45.87 45.73 45.87 102,906 +0.35(+0.76%)
Feb 04, 2019 45.34 45.53 45.25 45.53 67,903 +0.16(+0.34%)
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.