FinancialContent is the trusted provider of stock market information to the media industry.
Intl Devd Markets Ishares Core MSCI ETF (NY: IDEV)
55.60 USD  -0.02 (-0.04%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 54.34 54.40 53.76 53.81 89,491 -0.47(-0.87%)
Jul 30, 2019 54.28 54.32 54.18 54.28 43,007 -0.63(-1.15%)
Jul 29, 2019 55.00 55.00 54.79 54.91 36,364 +0.10(+0.18%)
Jul 26, 2019 54.88 54.90 54.78 54.81 28,000 +0.13(+0.24%)
Jul 25, 2019 55.13 55.13 54.64 54.68 20,554 -0.49(-0.89%)
Jul 24, 2019 55.07 55.21 55.07 55.17 38,580 +0.05(+0.09%)
Jul 23, 2019 55.17 55.17 55.01 55.12 28,040 +0.24(+0.44%)
Jul 22, 2019 54.90 54.93 54.79 54.88 37,333 +0.11(+0.20%)
Jul 19, 2019 54.94 54.99 54.77 54.77 67,400 -0.18(-0.33%)
Jul 18, 2019 54.60 54.95 54.53 54.95 30,919 +0.14(+0.26%)
Jul 17, 2019 55.01 55.01 54.77 54.81 27,884 -0.08(-0.15%)
Jul 16, 2019 55.00 55.03 54.81 54.89 45,960 -0.22(-0.40%)
Jul 15, 2019 55.13 55.15 55.02 55.11 22,516 +0.13(+0.24%)
Jul 12, 2019 54.97 54.98 54.83 54.98 95,400 -0.01(-0.02%)
Jul 11, 2019 55.11 55.13 54.84 54.99 61,141 +0.02(+0.04%)
Jul 10, 2019 54.99 55.15 54.87 54.97 31,150 +0.22(+0.40%)
Jul 09, 2019 54.66 54.80 54.64 54.75 26,304 -0.27(-0.49%)
Jul 08, 2019 55.07 55.09 54.95 55.02 30,854 -0.25(-0.45%)
Jul 05, 2019 55.29 55.32 55.03 55.27 16,700 -0.42(-0.75%)
Jul 03, 2019 55.66 55.72 55.59 55.69 48,000 +0.37(+0.67%)
Jul 02, 2019 55.26 55.34 55.21 55.32 50,980 +0.15(+0.27%)
Jul 01, 2019 55.42 55.42 55.03 55.17 32,417 +0.36(+0.66%)
Jun 28, 2019 54.84 54.92 54.77 54.81 34,700 +0.23(+0.42%)
Jun 27, 2019 54.58 54.64 54.51 54.58 38,575 +0.11(+0.20%)
Jun 26, 2019 54.51 54.69 54.44 54.47 34,009 +0.12(+0.22%)
Jun 25, 2019 54.77 54.78 54.35 54.35 44,862 -0.37(-0.68%)
Jun 24, 2019 54.73 54.83 54.67 54.72 21,710 +0.15(+0.27%)
Jun 21, 2019 54.57 54.70 54.54 54.57 10,400 -0.28(-0.51%)
Jun 20, 2019 54.93 54.95 54.65 54.85 22,646 +0.53(+0.98%)
Jun 19, 2019 54.08 54.36 54.05 54.32 150,372 +0.36(+0.67%)
Jun 18, 2019 53.71 53.97 53.68 53.96 18,540 +0.70(+1.32%)
Jun 17, 2019 53.30 53.37 53.23 53.26 27,792 -1.05(-1.94%)
Jun 14, 2019 54.41 54.41 54.28 54.31 12,800 -0.31(-0.57%)
Jun 13, 2019 54.81 54.81 54.59 54.62 17,039 +0.03(+0.05%)
Jun 12, 2019 54.87 54.91 54.59 54.59 22,135 -0.43(-0.78%)
Jun 11, 2019 55.20 55.21 54.97 55.02 39,764 +0.25(+0.46%)
Jun 10, 2019 54.82 54.91 54.74 54.77 31,923 +0.18(+0.33%)
Jun 07, 2019 54.43 54.78 54.43 54.59 53,900 +0.65(+1.21%)
Jun 06, 2019 54.00 54.08 53.91 53.94 40,825 +0.17(+0.32%)
Jun 05, 2019 54.03 54.03 53.74 53.77 41,759 +0.03(+0.06%)
Jun 04, 2019 53.58 53.80 53.37 53.74 113,709 +0.55(+1.03%)
Jun 03, 2019 53.05 53.23 52.96 53.19 64,863 +0.22(+0.42%)
May 31, 2019 52.78 52.97 52.68 52.97 79,600 -0.36(-0.68%)
May 30, 2019 53.24 53.39 53.20 53.33 34,143 +0.16(+0.30%)
May 29, 2019 53.12 53.22 52.97 53.17 28,446 -0.44(-0.82%)
May 28, 2019 54.04 54.11 53.58 53.61 20,143 -0.41(-0.76%)
May 24, 2019 54.03 54.05 53.86 54.02 11,400 +0.57(+1.07%)
May 23, 2019 53.27 53.50 53.27 53.45 163,423 -0.59(-1.09%)
May 22, 2019 54.04 54.10 53.94 54.04 44,930 -0.13(-0.24%)
May 21, 2019 54.13 54.26 54.02 54.17 36,682 +0.29(+0.54%)
May 20, 2019 53.79 54.03 53.75 53.88 56,101 -0.25(-0.46%)
May 17, 2019 54.10 54.36 54.09 54.13 49,500 -0.29(-0.53%)
May 16, 2019 54.21 54.53 54.21 54.42 36,682 +0.34(+0.63%)
May 15, 2019 53.48 54.11 53.48 54.08 73,687 +0.25(+0.46%)
May 14, 2019 53.65 53.96 53.52 53.83 77,160 +0.50(+0.94%)
May 13, 2019 53.54 53.60 53.19 53.33 44,366 -1.22(-2.24%)
May 10, 2019 54.14 54.61 53.88 54.55 58,700 +0.36(+0.66%)
May 09, 2019 53.91 54.22 53.68 54.19 24,548 -0.28(-0.51%)
May 08, 2019 54.37 54.61 54.28 54.47 28,475 +0.06(+0.11%)
May 07, 2019 54.81 54.81 54.15 54.41 53,091 -0.92(-1.66%)
May 06, 2019 54.80 55.33 54.67 55.33 44,281 -0.57(-1.02%)
May 03, 2019 55.58 55.90 55.53 55.90 90,000 +0.66(+1.19%)
May 02, 2019 55.45 55.45 55.18 55.24 214,594 -0.17(-0.31%)
May 01, 2019 55.81 55.89 55.36 55.41 48,516 -0.28(-0.50%)
Apr 30, 2019 55.72 55.85 55.53 55.69 725,628 +0.00(+0.01%)
Apr 29, 2019 55.54 55.74 55.49 55.69 30,744 +0.22(+0.39%)
Apr 26, 2019 55.41 55.53 55.35 55.47 75,900 +0.15(+0.27%)
Apr 25, 2019 55.22 55.34 55.16 55.32 135,816 -0.03(-0.05%)
Apr 24, 2019 55.50 55.52 55.31 55.35 60,810 -0.45(-0.81%)
Apr 23, 2019 55.60 55.80 55.54 55.80 160,806 +0.07(+0.13%)
Apr 22, 2019 55.58 55.73 55.58 55.73 198,732 +0.00(+0.00%)
Apr 18, 2019 55.76 55.78 55.60 55.73 144,200 -0.04(-0.07%)
Apr 17, 2019 55.90 55.90 55.64 55.77 37,544 +0.12(+0.22%)
Apr 16, 2019 55.79 55.79 55.62 55.65 54,215 +0.09(+0.16%)
Apr 15, 2019 55.60 55.60 55.47 55.56 123,761 +0.01(+0.02%)
Apr 12, 2019 55.50 55.55 55.42 55.55 106,600 +0.40(+0.73%)
Apr 11, 2019 55.18 55.23 54.99 55.15 41,827 -0.07(-0.13%)
Apr 10, 2019 55.12 55.27 55.06 55.22 46,004 +0.16(+0.29%)
Apr 09, 2019 55.17 55.17 55.00 55.06 64,654 -0.24(-0.43%)
Apr 08, 2019 55.33 55.33 55.17 55.30 71,278 +0.01(+0.02%)
Apr 05, 2019 55.17 55.29 55.14 55.29 18,500 +0.12(+0.22%)
Apr 04, 2019 55.04 55.18 55.04 55.17 19,977 -0.07(-0.13%)
Apr 03, 2019 55.22 55.42 55.12 55.24 16,780 +0.41(+0.75%)
Apr 02, 2019 54.77 54.92 54.66 54.83 161,386 +0.02(+0.04%)
Apr 01, 2019 54.70 54.82 54.60 54.81 45,857 +0.66(+1.22%)
Mar 29, 2019 54.16 54.17 53.94 54.15 29,000 +0.28(+0.52%)
Mar 28, 2019 53.87 53.98 53.71 53.87 44,980 -0.12(-0.22%)
Mar 27, 2019 54.18 54.20 53.66 53.99 128,234 -0.07(-0.13%)
Mar 26, 2019 54.08 54.18 53.95 54.06 18,908 +0.36(+0.67%)
Mar 25, 2019 53.65 53.77 53.48 53.70 73,274 -0.04(-0.07%)
Mar 22, 2019 54.16 54.19 53.67 53.74 18,700 -1.03(-1.88%)
Mar 21, 2019 54.42 54.77 54.42 54.77 35,016 +0.08(+0.15%)
Mar 20, 2019 54.57 54.94 54.32 54.69 57,212 +0.04(+0.07%)
Mar 19, 2019 54.98 54.98 54.55 54.65 140,442 -0.04(-0.07%)
Mar 18, 2019 54.47 54.69 54.41 54.69 491,924 +0.31(+0.57%)
Mar 15, 2019 54.18 54.40 54.18 54.38 141,400 +0.50(+0.93%)
Mar 14, 2019 53.87 53.93 53.76 53.88 92,413 -0.03(-0.06%)
Mar 13, 2019 53.60 53.92 53.60 53.91 57,831 +0.42(+0.79%)
Mar 12, 2019 53.45 53.52 53.35 53.49 130,819 +0.06(+0.11%)
Mar 11, 2019 53.01 53.43 53.01 53.43 153,198 +0.55(+1.04%)
Mar 08, 2019 52.66 52.90 52.64 52.88 167,000 -0.13(-0.25%)
Mar 07, 2019 53.45 53.46 52.94 53.01 46,029 -0.64(-1.19%)
Mar 06, 2019 53.93 53.93 53.62 53.65 63,197 -0.22(-0.41%)
Mar 05, 2019 53.77 53.96 53.73 53.87 105,599 +0.04(+0.07%)
Mar 04, 2019 54.06 54.06 53.61 53.83 79,794 -0.10(-0.19%)
Mar 01, 2019 54.05 54.13 53.81 53.93 59,800 +0.28(+0.52%)
Feb 28, 2019 53.73 53.86 53.64 53.65 70,909 -0.19(-0.35%)
Feb 27, 2019 53.95 53.97 53.77 53.84 53,133 -0.20(-0.37%)
Feb 26, 2019 53.87 54.10 53.87 54.04 50,293 +0.27(+0.50%)
Feb 25, 2019 53.94 53.95 53.73 53.77 49,545 +0.13(+0.24%)
Feb 22, 2019 53.62 53.72 53.54 53.64 83,600 +0.23(+0.43%)
Feb 21, 2019 53.55 53.55 53.32 53.41 183,896 -0.22(-0.41%)
Feb 20, 2019 53.47 53.80 53.47 53.63 85,499 +0.21(+0.39%)
Feb 19, 2019 53.03 53.50 53.03 53.42 84,871 +0.30(+0.56%)
Feb 15, 2019 52.90 53.15 52.85 53.12 59,000 +0.66(+1.26%)
Feb 14, 2019 52.42 52.61 52.27 52.46 99,189 +0.03(+0.06%)
Feb 13, 2019 52.58 52.67 52.41 52.43 52,400 +0.00(+0.00%)
Feb 12, 2019 52.15 52.43 52.12 52.43 1,159,230 +0.81(+1.57%)
Feb 11, 2019 51.71 51.81 51.55 51.62 254,840 -0.09(-0.17%)
Feb 08, 2019 51.65 51.73 51.42 51.71 160,100 -0.24(-0.46%)
Feb 07, 2019 52.19 52.29 51.83 51.95 193,215 -0.62(-1.18%)
Feb 06, 2019 52.82 52.83 52.56 52.57 249,657 -0.36(-0.68%)
Feb 05, 2019 52.83 52.93 52.76 52.93 89,188 +0.40(+0.76%)
Feb 04, 2019 52.32 52.53 52.21 52.53 58,851 +0.18(+0.34%)
Feb 01, 2019 52.39 52.43 52.22 52.35 62,100 +0.06(+0.11%)
Jan 31, 2019 52.31 52.46 52.23 52.29 194,641 -0.05(-0.10%)
Jan 30, 2019 51.99 52.50 51.88 52.34 94,591 +0.54(+1.04%)
Jan 29, 2019 51.96 52.02 51.78 51.80 74,906 +0.18(+0.35%)
Jan 28, 2019 51.55 51.65 51.40 51.62 135,069 -0.27(-0.52%)
Jan 25, 2019 51.83 51.92 51.76 51.89 104,500 +0.64(+1.25%)
Jan 24, 2019 51.25 51.36 51.07 51.25 84,944 +0.07(+0.14%)
Jan 23, 2019 51.36 51.44 50.99 51.18 65,249 +0.18(+0.35%)
Jan 22, 2019 51.30 51.32 50.90 51.00 155,963 -0.76(-1.47%)
Jan 18, 2019 51.77 51.84 51.62 51.76 201,000 +0.48(+0.94%)
Jan 17, 2019 50.77 51.38 50.77 51.28 38,569 +0.26(+0.51%)
Jan 16, 2019 50.90 51.15 50.90 51.02 168,158 +0.09(+0.18%)
Jan 15, 2019 50.83 50.95 50.72 50.93 278,855 +0.35(+0.69%)
Jan 14, 2019 50.52 50.77 50.50 50.58 72,701 -0.19(-0.37%)
Jan 11, 2019 50.79 50.93 50.74 50.77 238,100 -0.36(-0.70%)
Jan 10, 2019 50.83 51.19 50.83 51.13 38,830 +0.19(+0.37%)
Jan 09, 2019 50.92 51.08 50.78 50.94 169,196 +0.50(+0.99%)
Jan 08, 2019 50.56 50.58 50.25 50.44 241,779 +0.42(+0.84%)
Jan 07, 2019 49.94 50.32 49.84 50.02 182,851 +0.18(+0.36%)
Jan 04, 2019 49.15 49.96 49.15 49.84 76,800 +1.49(+3.08%)
Jan 03, 2019 48.66 48.78 48.30 48.35 122,611 -0.38(-0.78%)
Jan 02, 2019 48.23 48.81 48.23 48.73 186,156 -0.12(-0.25%)
Dec 31, 2018 49.13 49.13 48.73 48.85 668,000 +0.12(+0.25%)
Dec 28, 2018 48.92 48.95 48.54 48.73 1,118,000 +0.29(+0.60%)
Dec 27, 2018 47.61 48.44 47.47 48.44 697,157 +0.05(+0.10%)
Dec 26, 2018 47.33 48.40 47.05 48.39 605,079 +1.31(+2.78%)
Dec 24, 2018 47.78 47.98 47.08 47.08 510,100 -0.76(-1.59%)
Dec 21, 2018 48.33 48.58 47.70 47.84 677,600 -0.77(-1.58%)
Dec 20, 2018 48.86 49.02 48.41 48.61 379,729 -0.20(-0.41%)
Dec 19, 2018 49.46 49.88 48.57 48.81 678,407 -0.48(-0.97%)
Dec 18, 2018 49.58 49.64 49.21 49.29 192,333 -0.38(-0.77%)
Dec 17, 2018 50.26 50.26 49.61 49.67 157,627 -0.61(-1.21%)
Dec 14, 2018 50.39 50.55 50.23 50.28 285,400 -0.71(-1.39%)
Dec 13, 2018 51.08 51.25 50.85 50.99 280,032 -0.05(-0.10%)
Dec 12, 2018 51.05 51.35 51.01 51.04 221,765 +0.79(+1.57%)
Dec 11, 2018 50.56 50.71 49.98 50.25 213,290 +0.00(+0.01%)
Dec 10, 2018 50.32 50.43 49.68 50.25 182,145 -0.36(-0.72%)
Dec 07, 2018 51.16 51.30 50.47 50.61 297,700 -0.44(-0.86%)
Dec 06, 2018 50.76 51.14 50.15 51.05 304,615 -0.52(-1.00%)
Dec 04, 2018 52.68 52.72 51.50 51.56 267,400 -1.35(-2.56%)
Dec 03, 2018 53.10 53.10 52.77 52.92 203,364 +0.72(+1.38%)
Nov 30, 2018 52.14 52.30 52.05 52.20 156,300 -0.28(-0.53%)
Nov 29, 2018 52.39 52.63 52.29 52.48 222,659 -0.22(-0.42%)
Nov 28, 2018 51.99 52.70 51.83 52.70 71,179 +0.76(+1.46%)
Nov 27, 2018 51.83 51.95 51.72 51.94 189,490 -0.19(-0.36%)
Nov 26, 2018 52.08 52.21 52.03 52.13 78,906 +0.64(+1.24%)
Nov 23, 2018 51.46 51.56 51.44 51.49 32,000 -0.28(-0.54%)
Nov 21, 2018 51.77 51.77 51.77 0 +0.77(+1.51%)
Nov 20, 2018 51.27 51.45 50.92 51.00 78,585 -0.99(-1.89%)
Nov 19, 2018 52.42 52.42 51.90 51.99 244,391 -0.42(-0.81%)
Nov 16, 2018 52.04 52.46 52.04 52.41 1,709,800 +0.10(+0.19%)
Nov 15, 2018 51.89 52.49 51.72 52.31 98,206 -0.08(-0.15%)
Nov 14, 2018 52.59 52.59 52.00 52.39 189,551 +0.14(+0.27%)
Nov 13, 2018 52.14 52.55 52.03 52.25 46,527 +0.24(+0.46%)
Nov 12, 2018 52.53 52.53 52.01 52.01 45,419 -0.86(-1.63%)
Nov 09, 2018 52.91 52.98 52.67 52.87 42,600 -0.43(-0.81%)
Nov 08, 2018 53.59 53.72 53.15 53.30 97,909 -0.39(-0.73%)
Nov 07, 2018 53.58 53.73 53.42 53.69 301,328 +0.58(+1.09%)
Nov 06, 2018 52.83 53.11 52.83 53.11 28,477 +0.22(+0.42%)
Nov 05, 2018 52.79 52.98 52.71 52.89 57,450 +0.00(+0.01%)
Nov 02, 2018 53.29 53.30 52.64 52.89 29,100 +0.10(+0.19%)
Nov 01, 2018 52.57 52.80 52.43 52.79 190,484 +0.66(+1.26%)
Oct 31, 2018 52.13 52.35 52.09 52.13 727,249 +0.45(+0.87%)
Oct 30, 2018 51.20 51.68 51.17 51.68 36,382 +0.81(+1.59%)
Oct 29, 2018 51.78 51.83 50.85 50.87 296,573 -0.39(-0.76%)
Oct 26, 2018 50.95 51.55 49.52 51.26 30,100 -0.26(-0.50%)
Oct 25, 2018 51.31 51.82 51.27 51.52 65,721 +0.51(+1.00%)
Oct 24, 2018 52.18 52.18 51.01 51.01 20,530 -1.51(-2.88%)
Oct 23, 2018 52.05 52.64 51.77 52.52 89,072 -0.45(-0.85%)
Oct 22, 2018 53.25 53.25 52.93 52.97 26,015 -0.26(-0.49%)
Oct 19, 2018 53.19 53.49 53.19 53.23 9,500 +0.13(+0.24%)
Oct 18, 2018 53.60 53.60 52.83 53.10 16,741 -0.69(-1.28%)
Oct 17, 2018 54.02 54.02 53.59 53.79 28,726 -0.35(-0.65%)
Oct 16, 2018 53.90 54.22 53.84 54.14 42,362 +0.80(+1.50%)
Oct 15, 2018 53.21 53.42 53.15 53.34 44,735 +0.16(+0.30%)
Oct 12, 2018 53.61 53.61 52.83 53.18 162,500 -0.06(-0.11%)
Oct 11, 2018 53.73 53.86 52.90 53.24 71,487 -0.63(-1.17%)
Oct 10, 2018 54.84 54.84 53.78 53.87 29,663 -1.24(-2.25%)
Oct 09, 2018 54.68 55.14 54.68 55.11 14,408 -0.09(-0.16%)
Oct 08, 2018 54.94 55.25 54.83 55.20 161,991 -0.39(-0.70%)
Oct 05, 2018 56.49 56.49 55.24 55.59 33,600 -0.31(-0.55%)
Oct 04, 2018 56.25 56.25 55.65 55.90 50,186 -0.67(-1.18%)
Oct 03, 2018 56.76 56.76 56.52 56.57 23,623 +0.01(+0.02%)
Oct 02, 2018 56.72 56.72 56.46 56.56 134,646 -0.43(-0.75%)
Oct 01, 2018 57.05 57.12 56.90 56.99 31,167 +0.24(+0.42%)
Sep 28, 2018 56.75 57.05 56.72 56.75 85,700 -0.43(-0.76%)
Sep 27, 2018 57.19 57.43 57.17 57.18 13,994 -0.16(-0.27%)
Sep 26, 2018 57.49 57.62 57.34 57.34 10,520 -0.06(-0.10%)
Sep 25, 2018 57.55 57.58 57.34 57.40 12,341 +0.24(+0.41%)
Sep 24, 2018 57.36 57.36 57.11 57.16 15,608 -0.21(-0.37%)
Sep 21, 2018 57.50 57.50 57.37 57.38 10,300 -0.06(-0.11%)
Sep 20, 2018 57.30 57.44 57.18 57.44 11,904 +0.64(+1.13%)
Sep 19, 2018 56.64 56.84 56.64 56.80 16,320 +0.23(+0.41%)
Sep 18, 2018 56.37 56.63 56.37 56.57 9,964 +0.61(+1.09%)
Sep 17, 2018 56.18 56.25 55.96 55.96 31,227 +0.11(+0.20%)
Sep 14, 2018 55.98 56.03 55.79 55.85 20,800 +0.03(+0.05%)
Sep 13, 2018 56.01 56.01 55.77 55.82 9,437 +0.30(+0.54%)
Sep 12, 2018 55.33 55.57 55.32 55.52 35,473 +0.30(+0.54%)
Sep 11, 2018 54.88 55.23 54.88 55.22 31,533 +0.01(+0.02%)
Sep 10, 2018 55.32 55.32 55.14 55.21 73,996 +0.43(+0.78%)
Sep 07, 2018 54.77 55.06 54.73 54.78 22,000 -0.46(-0.83%)
Sep 06, 2018 55.33 55.50 55.04 55.24 32,986 -0.20(-0.36%)
Sep 05, 2018 55.59 55.61 55.28 55.44 222,401 -0.36(-0.65%)
Sep 04, 2018 55.73 55.85 55.61 55.80 136,086 -0.57(-1.01%)
Aug 31, 2018 56.37 56.37 56.37 0 -0.40(-0.70%)
Aug 30, 2018 56.93 56.97 56.72 56.77 24,040 -0.48(-0.85%)
Aug 29, 2018 57.00 57.30 57.00 57.25 47,317 +0.27(+0.48%)
Aug 28, 2018 57.31 57.31 56.98 56.98 26,697 -0.07(-0.12%)
Aug 27, 2018 56.84 57.10 56.84 57.05 128,867 +0.71(+1.26%)
Aug 24, 2018 56.27 56.50 56.27 56.34 11,800 +0.28(+0.50%)
Aug 23, 2018 56.18 56.27 56.06 56.06 18,456 -0.39(-0.69%)
Aug 22, 2018 56.48 56.56 56.42 56.45 8,203 +0.15(+0.27%)
Aug 21, 2018 56.24 56.42 56.17 56.30 20,066 +0.37(+0.65%)
Aug 20, 2018 55.79 55.99 55.79 55.93 32,231 +0.36(+0.65%)
Aug 17, 2018 55.19 55.71 55.19 55.57 32,700 +0.34(+0.62%)
Aug 16, 2018 55.19 55.40 55.19 55.23 13,699 +0.31(+0.57%)
Aug 15, 2018 54.91 55.03 54.59 54.92 123,653 -0.68(-1.22%)
Aug 14, 2018 55.59 55.69 55.42 55.60 54,021 +0.16(+0.29%)
Aug 13, 2018 55.66 55.73 55.38 55.44 15,372 -0.33(-0.59%)
Aug 10, 2018 55.88 55.92 55.59 55.77 54,200 -1.04(-1.83%)
Aug 09, 2018 56.94 56.95 56.81 56.81 6,719 -0.14(-0.25%)
Aug 08, 2018 56.84 57.02 56.81 56.95 5,133 +0.03(+0.06%)
Aug 07, 2018 57.12 57.19 56.81 56.92 363,778 +0.22(+0.39%)
Aug 06, 2018 56.48 56.73 56.48 56.70 11,448 -0.19(-0.33%)
Aug 03, 2018 56.66 56.90 56.66 56.89 7,000 +0.00(+0.00%)
Aug 02, 2018 56.64 56.89 56.64 56.89 13,899 -0.37(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.