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

68.95 -0.23 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 55.52 55.52 55.52 84,961 -0.41(-0.74%)
Dec 30, 2020 56.10 56.28 55.94 55.94 84,961 +0.05(+0.08%)
Dec 29, 2020 56.18 56.18 55.81 55.89 49,450 +0.36(+0.65%)
Dec 28, 2020 55.63 55.71 55.41 55.53 46,562 +0.35(+0.64%)
Dec 24, 2020 55.12 55.18 55.02 55.18 38,294 +0.09(+0.16%)
Dec 23, 2020 54.96 55.15 54.96 55.09 88,529 +0.57(+1.04%)
Dec 22, 2020 54.51 54.56 54.33 54.52 53,067 -0.13(-0.23%)
Dec 21, 2020 53.98 54.73 53.82 54.65 323,341 -0.63(-1.14%)
Dec 18, 2020 55.55 55.55 55.20 55.28 1,787,519 -0.28(-0.50%)
Dec 17, 2020 55.60 55.74 55.51 55.56 394,981 +0.44(+0.80%)
Dec 16, 2020 55.09 55.23 54.89 55.12 3,619,235 +0.13(+0.23%)
Dec 15, 2020 54.64 54.99 54.54 54.99 97,374 +0.59(+1.09%)
Dec 14, 2020 54.78 54.83 54.35 54.40 64,743 +0.06(+0.10%)
Dec 11, 2020 54.23 54.34 54.05 54.34 136,343 -0.20(-0.36%)
Dec 10, 2020 54.16 54.61 54.15 54.54 37,975 +0.08(+0.15%)
Dec 09, 2020 54.72 54.72 54.08 54.46 265,352 +0.08(+0.15%)
Dec 08, 2020 54.14 54.42 54.06 54.38 78,596 +0.16(+0.30%)
Dec 07, 2020 54.29 54.43 54.10 54.22 141,097 -0.37(-0.69%)
Dec 04, 2020 54.49 54.66 54.49 54.59 118,837 +0.42(+0.77%)
Dec 03, 2020 54.23 54.40 54.11 54.17 208,848 +0.12(+0.23%)
Dec 02, 2020 53.79 54.08 53.79 54.05 48,737 -0.02(-0.03%)
Dec 01, 2020 53.73 54.06 53.72 54.06 124,990 +1.23(+2.33%)
Nov 30, 2020 53.77 53.78 52.78 52.84 194,523 -1.12(-2.08%)
Nov 27, 2020 53.74 53.96 53.72 53.96 62,504 +0.42(+0.78%)
Nov 25, 2020 53.33 53.64 53.26 53.54 141,617 -0.12(-0.23%)
Nov 24, 2020 53.31 53.68 53.27 53.66 141,878 +0.79(+1.50%)
Nov 23, 2020 53.09 53.14 52.72 52.87 65,434 +0.01(+0.02%)
Nov 20, 2020 52.72 52.92 52.67 52.86 119,061 +0.18(+0.34%)
Nov 19, 2020 52.32 52.69 52.25 52.68 128,074 +0.30(+0.58%)
Nov 18, 2020 52.72 52.87 52.36 52.38 78,103 -0.21(-0.41%)
Nov 17, 2020 52.47 52.76 52.32 52.59 138,417 -0.04(-0.08%)
Nov 16, 2020 52.64 52.64 52.40 52.64 94,855 +0.60(+1.15%)
Nov 13, 2020 51.66 52.07 51.66 52.04 82,703 +0.75(+1.46%)
Nov 12, 2020 51.68 51.80 51.20 51.29 63,641 -0.79(-1.52%)
Nov 11, 2020 52.03 52.13 51.92 52.09 43,933 +0.34(+0.65%)
Nov 10, 2020 51.66 51.95 51.63 51.75 58,065 +0.42(+0.82%)
Nov 09, 2020 52.18 52.18 51.28 51.33 73,950 +1.43(+2.88%)
Nov 06, 2020 50.02 50.11 49.85 49.89 110,982 +0.10(+0.20%)
Nov 05, 2020 49.72 49.89 49.56 49.80 116,534 +1.18(+2.42%)
Nov 04, 2020 48.37 49.04 48.32 48.62 60,388 +0.48(+1.00%)
Nov 03, 2020 47.84 48.33 47.83 48.14 107,802 +1.14(+2.43%)
Nov 02, 2020 46.93 47.01 46.66 47.00 85,301 +0.53(+1.13%)
Oct 30, 2020 46.44 46.47 46.03 46.47 2,522,520 -0.09(-0.19%)
Oct 29, 2020 46.43 46.75 46.18 46.56 309,216 +0.18(+0.38%)
Oct 28, 2020 46.79 46.86 46.37 46.38 146,871 -1.43(-3.00%)
Oct 27, 2020 48.13 48.14 47.79 47.82 90,195 -0.37(-0.76%)
Oct 26, 2020 48.49 48.52 47.90 48.18 56,456 -0.88(-1.80%)
Oct 23, 2020 49.12 49.12 48.84 49.07 52,517 +0.23(+0.47%)
Oct 22, 2020 48.70 48.86 48.49 48.83 46,812 +0.12(+0.26%)
Oct 21, 2020 48.91 49.12 48.71 48.71 111,266 -0.26(-0.53%)
Oct 20, 2020 49.03 49.21 48.95 48.97 48,412 +0.27(+0.56%)
Oct 19, 2020 49.17 49.19 48.65 48.70 88,341 -0.22(-0.46%)
Oct 16, 2020 48.91 49.09 48.85 48.92 36,694 +0.18(+0.37%)
Oct 15, 2020 48.36 48.77 48.35 48.74 82,948 -0.54(-1.10%)
Oct 14, 2020 49.56 49.61 49.25 49.29 60,508 -0.09(-0.18%)
Oct 13, 2020 49.54 49.54 49.28 49.38 53,309 -0.52(-1.03%)
Oct 12, 2020 49.80 49.97 49.74 49.89 53,979 +0.21(+0.43%)
Oct 09, 2020 49.55 49.70 49.48 49.68 56,669 +0.37(+0.76%)
Oct 08, 2020 49.21 49.32 49.15 49.31 54,348 +0.33(+0.67%)
Oct 07, 2020 48.91 49.02 48.81 48.98 52,282 +0.42(+0.86%)
Oct 06, 2020 49.08 49.11 48.44 48.56 234,391 -0.46(-0.95%)
Oct 05, 2020 48.72 49.02 48.72 49.02 42,734 +0.76(+1.57%)
Oct 02, 2020 47.80 48.36 47.77 48.26 62,168 -0.12(-0.24%)
Oct 01, 2020 48.35 48.38 48.10 48.38 46,581 +0.29(+0.61%)
Sep 30, 2020 48.14 48.38 47.94 48.09 114,046 -0.13(-0.28%)
Sep 29, 2020 48.33 48.43 48.11 48.22 75,815 -0.11(-0.22%)
Sep 28, 2020 48.25 48.36 48.16 48.33 237,347 +0.73(+1.54%)
Sep 25, 2020 47.08 47.61 46.91 47.60 36,358 +0.20(+0.43%)
Sep 24, 2020 47.35 47.70 47.10 47.39 59,752 -0.08(-0.17%)
Sep 23, 2020 48.17 48.18 47.41 47.47 35,436 -0.48(-0.99%)
Sep 22, 2020 47.95 47.99 47.51 47.95 39,941 +0.04(+0.08%)
Sep 21, 2020 47.93 47.97 47.43 47.91 205,952 -1.27(-2.57%)
Sep 18, 2020 49.39 49.40 48.99 49.17 188,075 -0.36(-0.72%)
Sep 17, 2020 49.13 49.53 49.07 49.53 56,689 +0.11(+0.22%)
Sep 16, 2020 49.60 49.79 49.38 49.42 51,376 +0.01(+0.02%)
Sep 15, 2020 49.59 49.60 49.35 49.41 58,402 +0.28(+0.56%)
Sep 14, 2020 49.29 49.32 49.09 49.14 57,974 +0.28(+0.57%)
Sep 11, 2020 48.95 48.99 48.62 48.86 48,365 +0.48(+0.99%)
Sep 10, 2020 49.18 49.22 48.38 48.38 36,456 -0.53(-1.08%)
Sep 09, 2020 48.78 49.11 48.74 48.91 63,826 +0.88(+1.84%)
Sep 08, 2020 48.04 48.46 47.86 48.02 491,582 -0.59(-1.21%)
Sep 04, 2020 48.77 48.87 47.78 48.61 111,992 -0.01(-0.02%)
Sep 03, 2020 49.56 49.63 48.42 48.62 93,937 -1.11(-2.22%)
Sep 02, 2020 49.46 49.79 49.29 49.73 67,873 +0.60(+1.22%)
Sep 01, 2020 49.07 49.22 48.94 49.13 53,751 +0.06(+0.13%)
Aug 31, 2020 49.32 49.45 49.07 49.07 195,124 -0.34(-0.69%)
Aug 28, 2020 49.39 49.44 49.11 49.40 62,616 +0.33(+0.67%)
Aug 27, 2020 49.58 49.58 48.89 49.07 194,845 -0.46(-0.94%)
Aug 26, 2020 49.24 49.59 49.18 49.54 427,229 +0.37(+0.76%)
Aug 25, 2020 49.40 49.40 48.94 49.16 53,279 +0.04(+0.09%)
Aug 24, 2020 49.23 49.23 48.93 49.12 72,467 +0.56(+1.16%)
Aug 21, 2020 48.26 48.57 48.21 48.56 58,913 -0.23(-0.47%)
Aug 20, 2020 48.49 48.88 48.44 48.79 52,638 -0.10(-0.20%)
Aug 19, 2020 49.34 49.36 48.85 48.89 56,611 -0.28(-0.56%)
Aug 18, 2020 49.36 49.38 48.97 49.16 189,176 +0.01(+0.02%)
Aug 17, 2020 49.02 49.15 49.00 49.15 56,374 +0.45(+0.91%)
Aug 14, 2020 48.68 48.83 48.59 48.71 49,824 -0.33(-0.67%)
Aug 13, 2020 49.17 49.30 48.88 49.04 44,864 -0.20(-0.40%)
Aug 12, 2020 49.14 49.39 49.05 49.24 56,956 +1.03(+2.14%)
Aug 11, 2020 48.86 48.86 48.20 48.20 59,849 +0.11(+0.22%)
Aug 10, 2020 47.98 48.09 47.83 48.09 80,908 +0.20(+0.41%)
Aug 07, 2020 47.68 47.92 47.62 47.90 89,212 -0.27(-0.55%)
Aug 06, 2020 47.93 48.20 47.77 48.17 77,552 +0.13(+0.28%)
Aug 05, 2020 48.20 48.37 47.99 48.03 86,272 +0.20(+0.41%)
Aug 04, 2020 47.33 47.84 47.33 47.84 95,064 +0.32(+0.68%)
Aug 03, 2020 47.13 47.52 47.05 47.52 84,274 +0.87(+1.87%)
Jul 31, 2020 47.35 47.35 46.38 46.64 106,493 -0.99(-2.09%)
Jul 30, 2020 47.18 47.65 46.75 47.64 167,746 -0.58(-1.21%)
Jul 29, 2020 48.01 48.33 47.89 48.22 57,542 +0.44(+0.91%)
Jul 28, 2020 47.83 48.02 47.75 47.78 121,469 -0.25(-0.51%)
Jul 27, 2020 47.86 48.11 47.86 48.03 56,036 +0.61(+1.29%)
Jul 24, 2020 47.36 47.53 47.24 47.42 99,087 -0.24(-0.50%)
Jul 23, 2020 47.93 48.11 47.55 47.66 57,064 -0.34(-0.71%)
Jul 22, 2020 47.87 48.05 47.86 48.00 614,655 +0.12(+0.26%)
Jul 21, 2020 48.00 48.17 47.86 47.87 78,768 +0.16(+0.34%)
Jul 20, 2020 47.52 47.72 47.42 47.71 107,493 +0.28(+0.58%)
Jul 17, 2020 47.31 47.46 47.21 47.44 148,687 +0.20(+0.42%)
Jul 16, 2020 47.21 47.38 47.12 47.24 116,704 -0.25(-0.53%)
Jul 15, 2020 47.63 47.76 47.35 47.49 52,831 +0.57(+1.22%)
Jul 14, 2020 46.32 46.92 46.32 46.92 202,579 +0.62(+1.35%)
Jul 13, 2020 46.81 47.07 46.16 46.29 62,077 -0.29(-0.63%)
Jul 10, 2020 46.24 46.59 46.10 46.59 52,629 +0.53(+1.14%)
Jul 09, 2020 46.55 46.57 45.76 46.06 66,514 -0.57(-1.22%)
Jul 08, 2020 46.23 46.63 46.17 46.63 51,648 +0.38(+0.83%)
Jul 07, 2020 46.49 46.67 46.21 46.25 82,178 -0.65(-1.39%)
Jul 06, 2020 46.81 47.00 46.69 46.90 70,410 +0.70(+1.52%)
Jul 02, 2020 46.36 46.53 46.10 46.20 255,966 +0.46(+1.01%)
Jul 01, 2020 45.51 45.82 45.51 45.73 92,450 +0.19(+0.41%)
Jun 30, 2020 45.26 45.67 45.19 45.55 110,184 -0.03(-0.06%)
Jun 29, 2020 45.36 45.57 45.15 45.57 88,886 +0.44(+0.97%)
Jun 26, 2020 45.72 45.72 45.08 45.14 179,210 -0.66(-1.44%)
Jun 25, 2020 45.25 45.83 45.06 45.80 78,153 +0.51(+1.12%)
Jun 24, 2020 45.90 45.95 45.11 45.29 74,670 -1.12(-2.42%)
Jun 23, 2020 46.71 46.77 46.41 46.41 56,625 +0.21(+0.46%)
Jun 22, 2020 45.96 46.23 45.79 46.20 75,767 +0.52(+1.13%)
Jun 19, 2020 46.44 46.44 45.58 45.68 115,919 -0.23(-0.50%)
Jun 18, 2020 45.78 46.00 45.70 45.91 100,328 -0.20(-0.44%)
Jun 17, 2020 46.36 46.37 46.02 46.12 174,020 +0.12(+0.25%)
Jun 16, 2020 46.35 46.40 45.64 46.00 81,588 +0.61(+1.33%)
Jun 15, 2020 44.35 45.51 44.24 45.39 88,317 +0.21(+0.46%)
Jun 12, 2020 45.60 45.66 44.62 45.19 78,871 +0.78(+1.77%)
Jun 11, 2020 45.74 45.86 44.35 44.40 141,237 -2.66(-5.65%)
Jun 10, 2020 47.29 47.42 46.88 47.06 87,639 -0.05(-0.11%)
Jun 09, 2020 46.93 47.30 46.79 47.12 92,855 -0.66(-1.38%)
Jun 08, 2020 47.40 47.78 47.14 47.78 136,758 +0.62(+1.31%)
Jun 05, 2020 47.20 47.47 47.05 47.16 132,890 +0.83(+1.79%)
Jun 04, 2020 46.25 46.60 46.23 46.33 102,347 -0.22(-0.47%)
Jun 03, 2020 46.08 46.64 46.06 46.55 130,960 +0.97(+2.13%)
Jun 02, 2020 45.36 45.58 45.32 45.58 109,226 +0.49(+1.09%)
Jun 01, 2020 44.50 45.10 44.45 45.09 121,610 +0.97(+2.20%)
May 29, 2020 44.17 44.20 43.64 44.12 153,658 -0.14(-0.32%)
May 28, 2020 44.43 44.70 44.25 44.26 83,217 +0.32(+0.72%)
May 27, 2020 43.91 43.94 43.42 43.94 105,454 +0.51(+1.18%)
May 26, 2020 43.48 43.61 43.34 43.43 121,365 +1.26(+2.99%)
May 22, 2020 42.03 42.17 41.87 42.17 133,344 -0.11(-0.25%)
May 21, 2020 42.57 42.66 42.07 42.28 112,292 -0.38(-0.89%)
May 20, 2020 42.62 42.88 42.54 42.66 144,680 +0.79(+1.89%)
May 19, 2020 42.12 42.27 41.84 41.86 122,756 -0.50(-1.19%)
May 18, 2020 41.78 42.46 41.71 42.37 146,498 +1.62(+3.98%)
May 15, 2020 40.58 40.88 40.50 40.75 166,822 +0.04(+0.09%)
May 14, 2020 40.15 40.73 39.87 40.71 238,284 -0.35(-0.86%)
May 13, 2020 41.69 41.69 40.84 41.06 124,588 -0.40(-0.96%)
May 12, 2020 42.10 42.16 41.43 41.46 141,044 -0.56(-1.32%)
May 11, 2020 41.82 42.12 41.69 42.01 289,284 -0.02(-0.04%)
May 08, 2020 41.88 42.04 41.79 42.03 100,207 +0.67(+1.62%)
May 07, 2020 41.33 41.54 41.19 41.36 195,574 +0.68(+1.67%)
May 06, 2020 41.24 41.29 40.68 40.68 310,451 -0.31(-0.75%)
May 05, 2020 41.16 41.34 40.88 40.99 209,183 +0.11(+0.26%)
May 04, 2020 40.54 40.89 40.38 40.89 182,795 +0.05(+0.13%)
May 01, 2020 41.06 41.14 40.71 40.83 353,845 -0.97(-2.32%)
Apr 30, 2020 42.03 42.07 41.53 41.80 1,048,995 -0.84(-1.96%)
Apr 29, 2020 42.38 42.75 42.29 42.64 163,439 +1.14(+2.74%)
Apr 28, 2020 41.94 41.97 41.48 41.50 156,217 +0.38(+0.92%)
Apr 27, 2020 40.87 41.18 40.80 41.12 143,174 +0.53(+1.30%)
Apr 24, 2020 40.46 40.65 40.18 40.60 205,180 +0.46(+1.14%)
Apr 23, 2020 40.33 40.86 40.03 40.14 172,700 -0.01(-0.02%)
Apr 22, 2020 40.23 40.33 40.00 40.15 192,680 +0.70(+1.79%)
Apr 21, 2020 39.72 40.08 39.39 39.44 329,078 -0.93(-2.31%)
Apr 20, 2020 40.39 40.95 40.23 40.38 617,555 -0.51(-1.24%)
Apr 17, 2020 40.74 40.91 40.42 40.88 477,657 +1.07(+2.69%)
Apr 16, 2020 39.99 39.99 39.42 39.81 1,428,930 +0.03(+0.07%)
Apr 15, 2020 39.79 40.01 39.57 39.79 645,865 -1.31(-3.19%)
Apr 14, 2020 41.03 41.30 40.84 41.10 284,162 +0.78(+1.92%)
Apr 13, 2020 40.61 40.61 40.02 40.32 394,094 -0.39(-0.95%)
Apr 09, 2020 40.41 40.86 40.30 40.71 316,622 +0.86(+2.17%)
Apr 08, 2020 39.56 39.93 39.21 39.85 287,562 +0.41(+1.03%)
Apr 07, 2020 40.45 40.68 39.28 39.44 430,805 +0.32(+0.81%)
Apr 06, 2020 38.51 39.27 38.41 39.12 363,531 +1.89(+5.09%)
Apr 03, 2020 37.45 37.58 36.94 37.23 1,012,738 -0.70(-1.86%)
Apr 02, 2020 37.40 38.16 37.23 37.93 276,848 +0.67(+1.80%)
Apr 01, 2020 37.80 38.18 37.26 37.26 674,617 -1.78(-4.56%)
Mar 31, 2020 38.76 39.46 38.61 39.04 886,425 -0.08(-0.20%)
Mar 30, 2020 38.60 39.29 38.34 39.12 1,810,040 +0.66(+1.72%)
Mar 27, 2020 38.24 39.15 37.93 38.46 342,043 -1.19(-3.00%)
Mar 26, 2020 38.34 39.65 38.30 39.65 475,569 +1.65(+4.34%)
Mar 25, 2020 37.20 38.82 36.66 38.01 1,278,774 +1.28(+3.47%)
Mar 24, 2020 36.18 37.62 35.84 36.73 1,397,188 +2.81(+8.30%)
Mar 23, 2020 34.38 34.81 33.57 33.92 1,900,514 -0.38(-1.10%)
Mar 20, 2020 35.48 35.96 34.18 34.30 3,036,853 -0.42(-1.22%)
Mar 19, 2020 34.10 35.57 33.76 34.72 2,537,329 +0.38(+1.10%)
Mar 18, 2020 34.19 35.11 33.21 34.34 2,499,902 -1.99(-5.48%)
Mar 17, 2020 35.41 36.54 34.62 36.33 873,264 +1.44(+4.12%)
Mar 16, 2020 34.25 36.23 33.22 34.89 1,803,434 -4.02(-10.33%)
Mar 13, 2020 39.03 39.25 36.39 38.91 3,688,142 +2.26(+6.15%)
Mar 12, 2020 38.27 38.42 36.36 36.66 2,038,132 -4.75(-11.47%)
Mar 11, 2020 42.30 42.48 41.04 41.41 1,792,469 -2.17(-4.97%)
Mar 10, 2020 43.52 43.57 42.07 43.57 2,804,201 +1.65(+3.93%)
Mar 09, 2020 42.67 43.21 41.79 41.93 674,105 -3.82(-8.36%)
Mar 06, 2020 45.67 45.92 45.29 45.75 259,993 -0.72(-1.55%)
Mar 05, 2020 46.65 46.91 46.25 46.47 149,507 -1.27(-2.66%)
Mar 04, 2020 47.19 47.74 46.83 47.74 254,895 +1.39(+3.00%)
Mar 03, 2020 47.20 47.47 46.08 46.35 254,835 -0.48(-1.02%)
Mar 02, 2020 46.11 46.90 45.76 46.83 258,911 +0.65(+1.41%)
Feb 28, 2020 45.40 46.31 45.02 46.17 1,187,958 -0.25(-0.53%)
Feb 27, 2020 47.14 47.56 46.42 46.42 215,229 -1.51(-3.14%)
Feb 26, 2020 48.24 48.58 47.91 47.93 140,102 -0.04(-0.07%)
Feb 25, 2020 48.94 48.94 47.80 47.96 712,345 -0.83(-1.70%)
Feb 24, 2020 48.75 49.05 48.70 48.79 144,084 -1.84(-3.63%)
Feb 21, 2020 50.73 50.76 50.55 50.63 66,388 -0.27(-0.53%)
Feb 20, 2020 50.98 51.09 50.64 50.90 63,542 -0.36(-0.70%)
Feb 19, 2020 51.15 51.26 51.13 51.26 935,305 +0.33(+0.64%)
Feb 18, 2020 50.92 51.04 50.84 50.93 43,674 -0.36(-0.70%)
Feb 14, 2020 51.32 51.34 51.16 51.29 65,821 +0.01(+0.02%)
Feb 13, 2020 51.21 51.45 51.19 51.28 98,951 -0.35(-0.68%)
Feb 12, 2020 51.68 51.71 51.56 51.64 89,216 +0.12(+0.24%)
Feb 11, 2020 51.47 51.58 51.40 51.51 69,630 +0.33(+0.64%)
Feb 10, 2020 50.95 51.19 50.95 51.19 82,509 +0.19(+0.38%)
Feb 07, 2020 51.17 51.19 50.99 50.99 51,068 -0.48(-0.93%)
Feb 06, 2020 51.50 51.50 51.41 51.47 43,005 +0.12(+0.23%)
Feb 05, 2020 51.34 51.37 51.18 51.35 118,370 +0.48(+0.95%)
Feb 04, 2020 50.82 50.94 50.76 50.87 2,185,624 +0.81(+1.62%)
Feb 03, 2020 50.07 50.27 50.03 50.06 55,820 +0.04(+0.09%)
Jan 31, 2020 50.36 50.36 49.81 50.02 116,662 -0.81(-1.60%)
Jan 30, 2020 50.46 50.83 50.33 50.83 55,632 +0.00(+0.00%)
Jan 29, 2020 50.93 51.02 50.80 50.83 65,439 -0.02(-0.03%)
Jan 28, 2020 50.59 50.91 50.54 50.84 34,342 +0.40(+0.79%)
Jan 27, 2020 50.40 50.62 50.24 50.45 122,840 -0.94(-1.83%)
Jan 24, 2020 51.78 51.78 51.25 51.39 133,571 -0.18(-0.34%)
Jan 23, 2020 51.63 51.63 51.25 51.57 128,288 -0.11(-0.22%)
Jan 22, 2020 51.84 51.84 51.65 51.68 107,218 +0.04(+0.09%)
Jan 21, 2020 51.78 51.89 51.42 51.64 2,147,475 -0.36(-0.69%)
Jan 17, 2020 51.93 52.00 51.82 52.00 92,036 +0.22(+0.43%)
Jan 16, 2020 51.67 51.79 51.51 51.78 76,073 +0.15(+0.29%)
Jan 15, 2020 51.55 51.68 51.52 51.63 146,900 +0.13(+0.26%)
Jan 14, 2020 51.43 51.65 51.42 51.50 100,868 -0.05(-0.10%)
Jan 13, 2020 51.35 51.55 51.24 51.55 55,677 +0.26(+0.50%)
Jan 10, 2020 51.44 51.49 51.23 51.29 115,300 -0.24(-0.46%)
Jan 09, 2020 51.38 51.53 51.32 51.53 88,559 +0.19(+0.38%)
Jan 08, 2020 51.14 51.46 51.14 51.34 73,340 +0.16(+0.31%)
Jan 07, 2020 51.28 51.35 51.16 51.18 109,471 -0.15(-0.29%)
Jan 06, 2020 51.10 51.37 51.10 51.33 193,985 +0.13(+0.26%)
Jan 03, 2020 51.07 51.41 51.07 51.20 126,195 -0.45(-0.87%)
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.