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

66.25 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 52.03 52.21 51.91 52.14 225,465 +0.18(+0.35%)
Dec 30, 2019 52.31 52.35 51.94 51.96 47,538 -0.26(-0.50%)
Dec 27, 2019 52.38 52.38 52.21 52.22 82,778 +0.06(+0.12%)
Dec 26, 2019 52.00 52.16 51.99 52.16 50,511 +0.37(+0.71%)
Dec 24, 2019 51.92 51.94 51.79 51.79 20,861 -0.19(-0.36%)
Dec 23, 2019 51.86 51.98 51.81 51.98 158,382 +0.23(+0.45%)
Dec 20, 2019 51.93 51.99 51.75 51.75 2,327,502 -0.13(-0.24%)
Dec 19, 2019 51.77 51.87 51.72 51.87 37,193 +0.07(+0.14%)
Dec 18, 2019 51.86 51.86 51.76 51.80 156,743 -0.12(-0.22%)
Dec 17, 2019 51.94 52.03 51.90 51.92 45,785 -0.30(-0.58%)
Dec 16, 2019 52.12 52.24 51.96 52.22 127,078 +0.59(+1.14%)
Dec 13, 2019 51.56 51.83 51.45 51.64 72,580 +0.31(+0.60%)
Dec 12, 2019 50.95 51.35 50.92 51.33 74,569 +0.30(+0.59%)
Dec 11, 2019 50.75 51.05 50.75 51.03 65,284 +0.31(+0.61%)
Dec 10, 2019 50.67 50.85 50.58 50.72 89,375 -0.03(-0.05%)
Dec 09, 2019 50.87 50.95 50.69 50.75 140,701 -0.12(-0.24%)
Dec 06, 2019 50.91 50.99 50.87 50.87 85,921 +0.31(+0.61%)
Dec 05, 2019 50.67 50.67 50.47 50.56 69,516 -0.08(-0.16%)
Dec 04, 2019 50.46 50.64 50.46 50.64 69,311 +0.51(+1.02%)
Dec 03, 2019 49.90 50.15 49.79 50.13 75,215 -0.16(-0.32%)
Dec 02, 2019 50.54 50.54 50.12 50.29 73,836 -0.31(-0.61%)
Nov 29, 2019 50.61 50.68 50.56 50.60 30,298 -0.29(-0.57%)
Nov 27, 2019 50.82 50.91 50.79 50.89 23,741 +0.11(+0.21%)
Nov 26, 2019 50.69 50.79 50.68 50.78 1,406,857 +0.01(+0.02%)
Nov 25, 2019 50.63 50.77 50.61 50.77 29,268 +0.40(+0.79%)
Nov 22, 2019 50.47 50.55 50.30 50.37 1,559,240 +0.03(+0.05%)
Nov 21, 2019 50.34 50.40 50.23 50.35 29,006 -0.02(-0.04%)
Nov 20, 2019 50.41 50.52 50.24 50.37 78,540 -0.29(-0.58%)
Nov 19, 2019 50.86 50.86 50.58 50.66 63,383 -0.03(-0.05%)
Nov 18, 2019 50.59 50.78 50.54 50.68 38,887 +0.01(+0.02%)
Nov 15, 2019 50.49 50.67 50.49 50.67 22,045 +0.30(+0.60%)
Nov 14, 2019 50.25 50.38 50.18 50.37 135,631 -0.14(-0.28%)
Nov 13, 2019 50.27 50.52 50.24 50.52 147,452 -0.09(-0.17%)
Nov 12, 2019 50.60 50.74 50.53 50.60 74,789 +0.01(+0.02%)
Nov 11, 2019 50.42 50.62 50.42 50.60 25,221 -0.02(-0.05%)
Nov 08, 2019 50.53 50.63 50.49 50.62 42,056 -0.12(-0.23%)
Nov 07, 2019 50.75 50.83 50.70 50.74 58,615 +0.15(+0.30%)
Nov 06, 2019 50.52 50.60 50.45 50.59 45,498 +0.06(+0.11%)
Nov 05, 2019 50.54 50.67 50.42 50.53 60,298 -0.04(-0.07%)
Nov 04, 2019 50.67 50.69 50.50 50.57 164,907 +0.23(+0.46%)
Nov 01, 2019 50.22 50.35 50.20 50.34 90,443 +0.14(+0.28%)
Oct 31, 2019 49.93 50.20 49.66 50.20 4,449,566 +0.14(+0.28%)
Oct 30, 2019 49.81 50.06 49.67 50.06 33,803 +0.19(+0.39%)
Oct 29, 2019 49.69 49.88 49.69 49.86 33,415 -0.03(-0.05%)
Oct 28, 2019 49.77 49.90 49.77 49.89 38,828 +0.19(+0.39%)
Oct 25, 2019 49.49 49.70 49.47 49.69 193,774 +0.04(+0.09%)
Oct 24, 2019 49.70 49.82 49.55 49.65 27,369 +0.09(+0.18%)
Oct 23, 2019 49.34 49.56 49.34 49.56 59,292 +0.28(+0.57%)
Oct 22, 2019 49.45 49.59 49.28 49.28 68,604 -0.19(-0.38%)
Oct 21, 2019 49.47 49.50 49.38 49.46 22,821 +0.28(+0.58%)
Oct 18, 2019 49.12 49.23 48.93 49.18 22,158 -0.02(-0.04%)
Oct 17, 2019 49.28 49.31 49.05 49.20 46,611 +0.12(+0.25%)
Oct 16, 2019 48.97 49.12 48.94 49.07 31,444 +0.11(+0.22%)
Oct 15, 2019 48.65 49.14 48.61 48.97 289,949 +0.51(+1.05%)
Oct 14, 2019 48.45 48.55 48.38 48.46 36,436 -0.16(-0.32%)
Oct 11, 2019 48.54 48.84 48.53 48.61 92,252 +0.77(+1.61%)
Oct 10, 2019 47.49 47.88 47.49 47.84 296,392 +0.31(+0.65%)
Oct 09, 2019 47.47 47.61 47.38 47.53 43,274 +0.39(+0.83%)
Oct 08, 2019 47.38 47.39 47.15 47.15 32,613 -0.55(-1.15%)
Oct 07, 2019 47.63 47.94 47.62 47.69 21,120 -0.02(-0.03%)
Oct 04, 2019 47.37 47.71 47.34 47.71 26,793 +0.40(+0.84%)
Oct 03, 2019 47.07 47.31 46.82 47.31 46,326 +0.23(+0.49%)
Oct 02, 2019 47.39 47.51 46.89 47.08 73,413 -0.84(-1.74%)
Oct 01, 2019 48.23 48.28 47.85 47.92 37,030 -0.39(-0.81%)
Sep 30, 2019 48.24 48.44 48.23 48.31 57,421 +0.03(+0.05%)
Sep 27, 2019 48.41 48.48 48.11 48.29 99,713 -0.15(-0.31%)
Sep 26, 2019 48.49 48.49 48.30 48.44 130,386 +0.22(+0.46%)
Sep 25, 2019 48.10 48.29 47.94 48.22 69,175 -0.17(-0.35%)
Sep 24, 2019 48.68 48.70 48.35 48.38 359,260 -0.13(-0.27%)
Sep 23, 2019 48.42 48.55 48.38 48.52 50,809 -0.16(-0.33%)
Sep 20, 2019 48.82 48.84 48.66 48.68 21,819 -0.06(-0.12%)
Sep 19, 2019 48.84 48.88 48.74 48.74 86,897 +0.19(+0.39%)
Sep 18, 2019 48.57 48.65 48.37 48.55 69,135 -0.18(-0.36%)
Sep 17, 2019 48.44 48.73 48.38 48.73 35,834 +0.21(+0.43%)
Sep 16, 2019 48.63 48.63 48.49 48.52 72,360 -0.28(-0.57%)
Sep 13, 2019 48.84 48.96 48.80 48.80 23,967 +0.23(+0.47%)
Sep 12, 2019 48.40 48.68 48.30 48.57 44,424 +0.25(+0.51%)
Sep 11, 2019 48.20 48.35 48.20 48.32 73,072 +0.30(+0.63%)
Sep 10, 2019 47.91 48.10 47.80 48.02 51,962 +0.03(+0.06%)
Sep 09, 2019 48.02 48.02 47.91 47.99 40,214 +0.14(+0.30%)
Sep 06, 2019 47.85 48.01 47.85 47.85 56,300 +0.15(+0.32%)
Sep 05, 2019 47.80 47.87 47.68 47.70 60,667 +0.25(+0.52%)
Sep 04, 2019 47.30 47.46 47.16 47.46 24,714 +0.60(+1.28%)
Sep 03, 2019 46.68 46.85 46.47 46.85 60,596 -0.14(-0.30%)
Aug 30, 2019 47.10 47.10 46.76 47.00 122,776 +0.20(+0.43%)
Aug 29, 2019 46.81 46.84 46.68 46.79 42,320 +0.40(+0.86%)
Aug 28, 2019 46.13 46.50 46.07 46.39 70,379 +0.04(+0.08%)
Aug 27, 2019 46.56 46.57 46.34 46.36 38,408 +0.01(+0.02%)
Aug 26, 2019 46.44 46.45 46.22 46.35 79,489 +0.39(+0.85%)
Aug 23, 2019 46.38 46.72 45.96 45.96 55,283 -0.62(-1.33%)
Aug 22, 2019 46.64 46.71 46.41 46.58 92,105 -0.13(-0.28%)
Aug 21, 2019 46.82 46.83 46.64 46.71 76,456 +0.37(+0.80%)
Aug 20, 2019 46.49 46.49 46.28 46.34 79,368 -0.16(-0.34%)
Aug 19, 2019 46.61 46.62 46.49 46.50 42,518 +0.33(+0.71%)
Aug 16, 2019 45.94 46.25 45.91 46.17 229,273 +0.54(+1.18%)
Aug 15, 2019 45.68 45.77 45.47 45.63 61,179 -0.00(-0.00%)
Aug 14, 2019 45.99 46.09 45.57 45.63 88,601 -1.16(-2.47%)
Aug 13, 2019 46.32 46.86 46.25 46.79 45,442 +0.44(+0.95%)
Aug 12, 2019 46.56 46.65 46.31 46.35 35,527 -0.42(-0.89%)
Aug 09, 2019 46.91 46.95 46.69 46.77 38,438 -0.32(-0.68%)
Aug 08, 2019 46.85 47.18 46.74 47.08 107,258 +0.45(+0.97%)
Aug 07, 2019 46.25 46.69 46.08 46.63 107,940 +0.22(+0.48%)
Aug 06, 2019 46.38 46.50 46.03 46.41 2,051,769 +0.43(+0.94%)
Aug 05, 2019 46.55 46.64 45.86 45.98 64,897 -1.19(-2.53%)
Aug 02, 2019 47.38 47.47 47.00 47.17 36,855 -0.37(-0.77%)
Aug 01, 2019 47.74 48.15 47.46 47.53 32,990 -0.06(-0.13%)
Jul 31, 2019 48.07 48.12 47.55 47.60 101,173 -0.42(-0.87%)
Jul 30, 2019 48.01 48.05 47.92 48.01 48,621 -0.56(-1.15%)
Jul 29, 2019 48.65 48.65 48.46 48.57 41,110 +0.09(+0.18%)
Jul 26, 2019 48.54 48.56 48.45 48.48 31,655 +0.11(+0.24%)
Jul 25, 2019 48.76 48.76 48.33 48.37 23,237 -0.43(-0.89%)
Jul 24, 2019 48.71 48.83 48.71 48.80 43,616 +0.04(+0.09%)
Jul 23, 2019 48.80 48.80 48.66 48.76 31,700 +0.21(+0.44%)
Jul 22, 2019 48.56 48.59 48.46 48.54 42,206 +0.10(+0.20%)
Jul 19, 2019 48.60 48.64 48.45 48.45 76,198 -0.16(-0.33%)
Jul 18, 2019 48.30 48.61 48.24 48.61 34,955 +0.12(+0.26%)
Jul 17, 2019 48.66 48.66 48.45 48.48 31,523 -0.07(-0.15%)
Jul 16, 2019 48.65 48.68 48.48 48.55 51,959 -0.19(-0.40%)
Jul 15, 2019 48.76 48.78 48.67 48.75 25,455 +0.12(+0.24%)
Jul 12, 2019 48.62 48.63 48.50 48.63 107,853 -0.01(-0.02%)
Jul 11, 2019 48.75 48.76 48.51 48.64 69,122 +0.02(+0.04%)
Jul 10, 2019 48.64 48.78 48.53 48.62 35,216 +0.19(+0.40%)
Jul 09, 2019 48.35 48.47 48.33 48.43 29,737 -0.24(-0.49%)
Jul 08, 2019 48.71 48.73 48.61 48.67 34,881 -0.22(-0.45%)
Jul 05, 2019 48.91 48.93 48.68 48.89 18,880 -0.37(-0.75%)
Jul 03, 2019 49.23 49.29 49.17 49.26 54,265 +0.33(+0.67%)
Jul 02, 2019 48.88 48.95 48.84 48.93 57,634 +0.13(+0.27%)
Jul 01, 2019 49.02 49.02 48.68 48.80 36,648 +0.32(+0.66%)
Jun 28, 2019 48.51 48.58 48.45 48.48 39,229 +0.20(+0.42%)
Jun 27, 2019 48.28 48.33 48.22 48.28 43,610 +0.10(+0.20%)
Jun 26, 2019 48.22 48.38 48.15 48.18 38,448 +0.11(+0.22%)
Jun 25, 2019 48.45 48.45 48.07 48.07 50,718 -0.33(-0.68%)
Jun 24, 2019 48.41 48.50 48.36 48.40 24,544 +0.13(+0.27%)
Jun 21, 2019 48.27 48.38 48.24 48.27 11,757 -0.25(-0.51%)
Jun 20, 2019 48.59 48.61 48.34 48.52 25,602 +0.47(+0.98%)
Jun 19, 2019 47.84 48.08 47.81 48.05 170,001 +0.32(+0.67%)
Jun 18, 2019 47.51 47.74 47.48 47.73 20,960 +0.62(+1.32%)
Jun 17, 2019 47.15 47.21 47.08 47.11 31,419 +0.02(+0.05%)
Jun 14, 2019 47.17 47.17 47.06 47.08 14,764 -0.27(-0.57%)
Jun 13, 2019 47.52 47.52 47.33 47.35 19,654 +0.03(+0.05%)
Jun 12, 2019 47.57 47.60 47.33 47.33 25,532 -0.37(-0.78%)
Jun 11, 2019 47.85 47.86 47.65 47.70 45,868 +0.22(+0.46%)
Jun 10, 2019 47.52 47.60 47.46 47.48 36,823 +0.16(+0.33%)
Jun 07, 2019 47.19 47.49 47.19 47.33 62,174 +0.56(+1.21%)
Jun 06, 2019 46.81 46.88 46.74 46.76 47,092 +0.15(+0.32%)
Jun 05, 2019 46.84 46.84 46.59 46.61 48,169 +0.03(+0.06%)
Jun 04, 2019 46.45 46.64 46.27 46.59 131,164 +0.48(+1.03%)
Jun 03, 2019 45.99 46.15 45.91 46.11 74,820 +0.19(+0.42%)
May 31, 2019 45.76 45.92 45.67 45.92 91,819 -0.31(-0.67%)
May 30, 2019 46.15 46.28 46.12 46.23 39,384 +0.14(+0.30%)
May 29, 2019 46.05 46.14 45.92 46.09 32,812 -0.38(-0.82%)
May 28, 2019 46.85 46.91 46.45 46.48 23,235 -0.36(-0.76%)
May 24, 2019 46.84 46.86 46.69 46.83 13,150 +0.49(+1.07%)
May 23, 2019 46.18 46.38 46.18 46.34 188,510 -0.51(-1.09%)
May 22, 2019 46.85 46.90 46.76 46.85 51,827 -0.11(-0.24%)
May 21, 2019 46.93 47.04 46.83 46.96 42,313 +0.25(+0.54%)
May 20, 2019 46.63 46.84 46.60 46.71 64,713 -0.22(-0.46%)
May 17, 2019 46.90 47.13 46.89 46.93 57,098 -0.25(-0.53%)
May 16, 2019 47.00 47.27 47.00 47.18 42,313 +0.29(+0.63%)
May 15, 2019 46.36 46.91 46.36 46.88 84,998 +0.22(+0.46%)
May 14, 2019 46.51 46.78 46.40 46.67 89,004 +0.43(+0.94%)
May 13, 2019 46.41 46.47 46.11 46.23 51,176 -1.06(-2.24%)
May 10, 2019 46.93 47.34 46.71 47.29 67,711 +0.31(+0.66%)
May 09, 2019 46.74 47.01 46.54 46.98 28,316 -0.24(-0.51%)
May 08, 2019 47.13 47.34 47.06 47.22 32,846 +0.05(+0.11%)
May 07, 2019 47.52 47.52 46.94 47.17 61,241 -0.80(-1.66%)
May 06, 2019 47.51 47.97 47.39 47.97 51,078 -0.49(-1.02%)
May 03, 2019 48.18 48.46 48.14 48.46 103,816 +0.57(+1.19%)
May 02, 2019 48.07 48.07 47.84 47.89 247,536 -0.15(-0.31%)
May 01, 2019 48.38 48.45 47.99 48.04 55,963 -0.24(-0.50%)
Apr 30, 2019 48.30 48.42 48.14 48.28 837,020 +0.00(+0.01%)
Apr 29, 2019 48.15 48.32 48.11 48.27 35,463 +0.19(+0.39%)
Apr 26, 2019 48.04 48.14 47.98 48.09 87,551 +0.13(+0.27%)
Apr 25, 2019 47.87 47.98 47.82 47.96 156,665 -0.03(-0.05%)
Apr 24, 2019 48.11 48.13 47.95 47.98 70,145 -0.39(-0.81%)
Apr 23, 2019 48.20 48.37 48.15 48.37 185,491 +0.06(+0.13%)
Apr 22, 2019 48.18 48.31 48.18 48.31 229,239 +0.00(+0.00%)
Apr 18, 2019 48.34 48.36 48.20 48.31 166,336 -0.03(-0.07%)
Apr 17, 2019 48.46 48.46 48.23 48.35 43,307 +0.10(+0.22%)
Apr 16, 2019 48.37 48.37 48.21 48.24 62,537 +0.08(+0.16%)
Apr 15, 2019 48.20 48.20 48.09 48.17 142,759 +0.01(+0.02%)
Apr 12, 2019 48.11 48.16 48.04 48.16 122,964 +0.35(+0.73%)
Apr 11, 2019 47.84 47.88 47.68 47.81 48,247 -0.06(-0.13%)
Apr 10, 2019 47.78 47.91 47.73 47.87 53,066 +0.14(+0.29%)
Apr 09, 2019 47.83 47.83 47.68 47.73 74,579 -0.21(-0.43%)
Apr 08, 2019 47.97 47.97 47.83 47.94 82,219 +0.01(+0.02%)
Apr 05, 2019 47.83 47.93 47.80 47.93 21,339 +0.10(+0.22%)
Apr 04, 2019 47.72 47.84 47.72 47.83 23,043 -0.06(-0.13%)
Apr 03, 2019 47.87 48.05 47.78 47.89 19,355 +0.36(+0.75%)
Apr 02, 2019 47.48 47.61 47.39 47.53 186,160 +0.02(+0.04%)
Apr 01, 2019 47.42 47.52 47.33 47.52 52,896 +0.57(+1.22%)
Mar 29, 2019 46.95 46.96 46.76 46.94 33,451 +0.24(+0.52%)
Mar 28, 2019 46.70 46.80 46.56 46.70 51,884 -0.10(-0.22%)
Mar 27, 2019 46.97 46.99 46.52 46.80 147,919 -0.06(-0.13%)
Mar 26, 2019 46.88 46.97 46.77 46.87 21,810 +0.31(+0.67%)
Mar 25, 2019 46.51 46.62 46.36 46.55 84,522 -0.03(-0.07%)
Mar 22, 2019 46.95 46.98 46.53 46.59 21,570 -0.89(-1.88%)
Mar 21, 2019 47.18 47.48 47.18 47.48 40,391 +0.07(+0.15%)
Mar 20, 2019 47.31 47.63 47.09 47.41 65,994 +0.03(+0.07%)
Mar 19, 2019 47.66 47.66 47.29 47.38 162,001 -0.03(-0.07%)
Mar 18, 2019 47.22 47.41 47.17 47.41 567,439 +0.27(+0.57%)
Mar 15, 2019 46.97 47.16 46.97 47.14 163,106 +0.43(+0.93%)
Mar 14, 2019 46.70 46.75 46.61 46.71 106,599 -0.03(-0.06%)
Mar 13, 2019 46.47 46.74 46.47 46.74 66,708 +0.36(+0.79%)
Mar 12, 2019 46.34 46.40 46.25 46.37 150,901 +0.05(+0.11%)
Mar 11, 2019 45.96 46.32 45.96 46.32 176,715 +0.48(+1.04%)
Mar 08, 2019 45.65 45.86 45.63 45.84 192,636 -0.11(-0.25%)
Mar 07, 2019 46.34 46.35 45.89 45.96 53,094 -0.55(-1.19%)
Mar 06, 2019 46.75 46.75 46.48 46.51 72,898 -0.19(-0.41%)
Mar 05, 2019 46.61 46.78 46.58 46.70 121,809 +0.03(+0.07%)
Mar 04, 2019 46.87 46.87 46.48 46.67 92,043 -0.09(-0.19%)
Mar 01, 2019 46.86 46.93 46.65 46.75 68,979 +0.24(+0.52%)
Feb 28, 2019 46.58 46.69 46.50 46.51 81,794 -0.16(-0.35%)
Feb 27, 2019 46.77 46.79 46.61 46.67 61,289 -0.17(-0.37%)
Feb 26, 2019 46.70 46.90 46.70 46.85 58,013 +0.23(+0.50%)
Feb 25, 2019 46.76 46.77 46.58 46.61 57,150 +0.11(+0.24%)
Feb 22, 2019 46.48 46.57 46.41 46.50 96,433 +0.20(+0.43%)
Feb 21, 2019 46.42 46.42 46.22 46.30 212,126 -0.19(-0.41%)
Feb 20, 2019 46.35 46.64 46.35 46.49 98,624 +0.18(+0.39%)
Feb 19, 2019 45.97 46.38 45.97 46.31 97,899 +0.26(+0.56%)
Feb 15, 2019 45.86 46.08 45.82 46.05 68,057 +0.57(+1.26%)
Feb 14, 2019 45.44 45.61 45.31 45.48 114,415 +0.03(+0.06%)
Feb 13, 2019 45.58 45.66 45.44 45.45 60,444 +0.00(+0.00%)
Feb 12, 2019 45.21 45.45 45.18 45.45 1,337,185 +0.70(+1.57%)
Feb 11, 2019 44.83 44.92 44.69 44.75 293,960 -0.08(-0.17%)
Feb 08, 2019 44.78 44.85 44.58 44.83 184,677 -0.21(-0.46%)
Feb 07, 2019 45.24 45.33 44.93 45.04 222,875 -0.54(-1.18%)
Feb 06, 2019 45.79 45.80 45.56 45.57 287,982 -0.31(-0.68%)
Feb 05, 2019 45.80 45.89 45.74 45.89 102,879 +0.35(+0.76%)
Feb 04, 2019 45.36 45.54 45.26 45.54 67,885 +0.16(+0.34%)
Feb 01, 2019 45.42 45.45 45.27 45.38 71,633 +0.05(+0.11%)
Jan 31, 2019 45.35 45.48 45.28 45.33 224,520 -0.04(-0.10%)
Jan 30, 2019 45.07 45.51 44.98 45.37 109,111 +0.47(+1.04%)
Jan 29, 2019 45.05 45.10 44.89 44.91 86,404 +0.16(+0.35%)
Jan 28, 2019 44.69 44.78 44.56 44.75 155,803 -0.23(-0.52%)
Jan 25, 2019 44.93 45.01 44.87 44.98 120,541 +0.55(+1.25%)
Jan 24, 2019 44.43 44.52 44.27 44.43 97,983 +0.06(+0.14%)
Jan 23, 2019 44.52 44.60 44.20 44.37 75,265 +0.16(+0.35%)
Jan 22, 2019 44.47 44.49 44.13 44.21 179,905 -0.66(-1.47%)
Jan 18, 2019 44.88 44.94 44.75 44.87 231,855 +0.42(+0.94%)
Jan 17, 2019 44.01 44.54 44.01 44.46 44,489 +0.23(+0.51%)
Jan 16, 2019 44.13 44.34 44.13 44.23 193,972 +0.08(+0.18%)
Jan 15, 2019 44.07 44.17 43.97 44.15 321,662 +0.30(+0.69%)
Jan 14, 2019 43.80 44.01 43.78 43.85 83,861 -0.16(-0.37%)
Jan 11, 2019 44.03 44.15 43.99 44.01 274,651 -0.31(-0.70%)
Jan 10, 2019 44.07 44.38 44.07 44.33 44,790 +0.16(+0.37%)
Jan 09, 2019 44.14 44.28 44.02 44.16 195,169 +0.43(+0.99%)
Jan 08, 2019 43.83 43.85 43.56 43.73 278,894 +0.36(+0.84%)
Jan 07, 2019 43.29 43.62 43.21 43.36 210,920 +0.16(+0.36%)
Jan 04, 2019 42.61 43.31 42.61 43.21 88,589 +1.29(+3.08%)
Jan 03, 2019 42.18 42.29 41.87 41.92 141,433 -0.33(-0.78%)
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.