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, 2020 56.47 56.47 56.47 83,543 -0.42(-0.74%)
Dec 30, 2020 57.05 57.24 56.89 56.89 83,543 +0.05(+0.08%)
Dec 29, 2020 57.13 57.13 56.76 56.84 48,625 +0.37(+0.65%)
Dec 28, 2020 56.58 56.65 56.35 56.47 45,785 +0.36(+0.64%)
Dec 24, 2020 56.05 56.12 55.95 56.12 37,655 +0.09(+0.16%)
Dec 23, 2020 55.90 56.09 55.89 56.03 87,051 +0.58(+1.04%)
Dec 22, 2020 55.43 55.49 55.25 55.45 52,181 -0.13(-0.23%)
Dec 21, 2020 54.90 55.66 54.73 55.58 317,945 -0.64(-1.14%)
Dec 18, 2020 56.49 56.49 56.14 56.22 1,757,684 -0.28(-0.50%)
Dec 17, 2020 56.54 56.69 56.46 56.50 388,388 +0.45(+0.80%)
Dec 16, 2020 56.03 56.16 55.82 56.05 3,558,827 +0.13(+0.23%)
Dec 15, 2020 55.57 55.93 55.46 55.93 95,749 +0.60(+1.09%)
Dec 14, 2020 55.71 55.76 55.27 55.32 63,662 +0.06(+0.10%)
Dec 11, 2020 55.15 55.26 54.96 55.26 134,067 -0.20(-0.36%)
Dec 10, 2020 55.08 55.54 55.06 55.46 37,341 +0.08(+0.15%)
Dec 09, 2020 55.64 55.65 55.00 55.38 260,922 +0.08(+0.15%)
Dec 08, 2020 55.06 55.35 54.98 55.30 77,284 +0.16(+0.30%)
Dec 07, 2020 55.21 55.35 55.02 55.14 138,742 -0.38(-0.69%)
Dec 04, 2020 55.42 55.59 55.42 55.52 116,853 +0.43(+0.77%)
Dec 03, 2020 55.15 55.33 55.03 55.09 205,362 +0.13(+0.23%)
Dec 02, 2020 54.70 55.00 54.70 54.96 47,924 -0.02(-0.03%)
Dec 01, 2020 54.64 54.98 54.63 54.98 122,903 +1.25(+2.33%)
Nov 30, 2020 54.68 54.69 53.68 53.73 191,275 -1.14(-2.08%)
Nov 27, 2020 54.66 54.87 54.63 54.87 61,461 +0.43(+0.78%)
Nov 25, 2020 54.24 54.55 54.17 54.45 139,253 -0.13(-0.23%)
Nov 24, 2020 54.21 54.59 54.18 54.58 139,510 +0.81(+1.50%)
Nov 23, 2020 54.00 54.04 53.61 53.77 64,342 +0.01(+0.02%)
Nov 20, 2020 53.61 53.81 53.57 53.76 117,074 +0.18(+0.34%)
Nov 19, 2020 53.21 53.59 53.13 53.58 125,935 +0.31(+0.58%)
Nov 18, 2020 53.61 53.77 53.25 53.27 76,800 -0.22(-0.41%)
Nov 17, 2020 53.36 53.65 53.21 53.49 136,106 -0.05(-0.08%)
Nov 16, 2020 53.53 53.53 53.29 53.53 93,272 +0.61(+1.15%)
Nov 13, 2020 52.54 52.95 52.54 52.93 81,323 +0.76(+1.46%)
Nov 12, 2020 52.55 52.68 52.07 52.16 62,579 -0.81(-1.52%)
Nov 11, 2020 52.92 53.02 52.80 52.97 43,200 +0.34(+0.65%)
Nov 10, 2020 52.54 52.83 52.51 52.63 57,096 +0.43(+0.82%)
Nov 09, 2020 53.06 53.06 52.16 52.20 72,716 +1.46(+2.88%)
Nov 06, 2020 50.87 50.96 50.69 50.74 109,129 +0.10(+0.20%)
Nov 05, 2020 50.56 50.73 50.41 50.64 114,589 +1.20(+2.42%)
Nov 04, 2020 49.19 49.87 49.14 49.45 59,380 +0.49(+1.00%)
Nov 03, 2020 48.66 49.15 48.64 48.96 106,002 +1.16(+2.43%)
Nov 02, 2020 47.72 47.81 47.45 47.80 83,877 +0.53(+1.13%)
Oct 30, 2020 47.23 47.26 46.81 47.26 2,480,407 -0.09(-0.19%)
Oct 29, 2020 47.22 47.54 46.96 47.35 304,054 +0.18(+0.38%)
Oct 28, 2020 47.59 47.65 47.15 47.17 144,419 -1.46(-3.00%)
Oct 27, 2020 48.95 48.96 48.60 48.63 88,689 -0.37(-0.76%)
Oct 26, 2020 49.31 49.35 48.71 49.00 55,513 -0.90(-1.80%)
Oct 23, 2020 49.95 49.95 49.67 49.90 51,640 +0.24(+0.47%)
Oct 22, 2020 49.53 49.69 49.31 49.66 46,030 +0.13(+0.26%)
Oct 21, 2020 49.74 49.95 49.54 49.54 109,408 -0.27(-0.53%)
Oct 20, 2020 49.86 50.04 49.78 49.80 47,604 +0.28(+0.56%)
Oct 19, 2020 50.01 50.03 49.47 49.53 86,866 -0.23(-0.46%)
Oct 16, 2020 49.74 49.93 49.68 49.75 36,082 +0.18(+0.37%)
Oct 15, 2020 49.18 49.60 49.17 49.57 81,563 -0.55(-1.10%)
Oct 14, 2020 50.40 50.45 50.09 50.13 59,498 -0.09(-0.18%)
Oct 13, 2020 50.38 50.38 50.11 50.22 52,419 -0.52(-1.03%)
Oct 12, 2020 50.64 50.82 50.59 50.74 53,078 +0.22(+0.43%)
Oct 09, 2020 50.39 50.54 50.32 50.52 55,723 +0.38(+0.76%)
Oct 08, 2020 50.04 50.16 49.98 50.14 53,441 +0.34(+0.67%)
Oct 07, 2020 49.74 49.85 49.63 49.81 51,410 +0.43(+0.86%)
Oct 06, 2020 49.92 49.94 49.26 49.38 230,478 -0.47(-0.95%)
Oct 05, 2020 49.55 49.85 49.55 49.85 42,020 +0.77(+1.57%)
Oct 02, 2020 48.61 49.18 48.58 49.08 61,130 -0.12(-0.24%)
Oct 01, 2020 49.17 49.20 48.92 49.20 45,803 +0.30(+0.61%)
Sep 30, 2020 48.96 49.20 48.75 48.90 112,143 -0.14(-0.28%)
Sep 29, 2020 49.15 49.26 48.93 49.04 74,550 -0.11(-0.22%)
Sep 28, 2020 49.06 49.18 48.97 49.15 233,384 +0.74(+1.54%)
Sep 25, 2020 47.88 48.42 47.71 48.40 35,751 +0.21(+0.43%)
Sep 24, 2020 48.15 48.51 47.90 48.20 58,754 -0.08(-0.17%)
Sep 23, 2020 48.98 49.00 48.21 48.28 34,845 -0.48(-0.99%)
Sep 22, 2020 48.77 48.80 48.31 48.76 39,274 +0.04(+0.08%)
Sep 21, 2020 48.74 48.78 48.24 48.72 202,514 -1.29(-2.57%)
Sep 18, 2020 50.23 50.24 49.83 50.01 184,935 -0.36(-0.72%)
Sep 17, 2020 49.96 50.37 49.91 50.37 55,743 +0.11(+0.22%)
Sep 16, 2020 50.44 50.63 50.22 50.26 50,518 +0.01(+0.02%)
Sep 15, 2020 50.43 50.44 50.19 50.25 57,427 +0.28(+0.56%)
Sep 14, 2020 50.13 50.15 49.93 49.97 57,006 +0.28(+0.57%)
Sep 11, 2020 49.78 49.83 49.45 49.69 47,557 +0.49(+0.99%)
Sep 10, 2020 50.02 50.05 49.20 49.20 35,848 -0.53(-1.08%)
Sep 09, 2020 49.61 49.94 49.56 49.74 62,761 +0.90(+1.84%)
Sep 08, 2020 48.86 49.29 48.68 48.84 483,375 -0.60(-1.21%)
Sep 04, 2020 49.60 49.70 48.59 49.44 110,122 -0.01(-0.02%)
Sep 03, 2020 50.41 50.47 49.25 49.45 92,369 -1.12(-2.22%)
Sep 02, 2020 50.30 50.63 50.13 50.57 66,740 +0.61(+1.22%)
Sep 01, 2020 49.91 50.05 49.77 49.96 52,854 +0.06(+0.13%)
Aug 31, 2020 50.15 50.29 49.90 49.90 191,867 -0.34(-0.69%)
Aug 28, 2020 50.23 50.28 49.94 50.24 61,571 +0.34(+0.67%)
Aug 27, 2020 50.42 50.42 49.72 49.91 191,592 -0.47(-0.94%)
Aug 26, 2020 50.08 50.43 50.02 50.38 420,096 +0.38(+0.76%)
Aug 25, 2020 50.24 50.24 49.77 50.00 52,389 +0.05(+0.09%)
Aug 24, 2020 50.06 50.06 49.76 49.95 71,257 +0.57(+1.16%)
Aug 21, 2020 49.08 49.39 49.03 49.38 57,930 -0.24(-0.48%)
Aug 20, 2020 49.31 49.71 49.26 49.62 51,759 -0.10(-0.20%)
Aug 19, 2020 50.18 50.20 49.68 49.72 55,665 -0.28(-0.56%)
Aug 18, 2020 50.20 50.22 49.80 50.00 186,017 +0.01(+0.02%)
Aug 17, 2020 49.85 49.99 49.84 49.99 55,433 +0.45(+0.91%)
Aug 14, 2020 49.51 49.66 49.42 49.54 48,992 -0.34(-0.67%)
Aug 13, 2020 50.01 50.14 49.71 49.87 44,115 -0.20(-0.40%)
Aug 12, 2020 49.97 50.23 49.88 50.07 56,005 +1.05(+2.14%)
Aug 11, 2020 49.69 49.69 49.02 49.02 58,850 +0.11(+0.22%)
Aug 10, 2020 48.79 48.91 48.64 48.91 79,557 +0.20(+0.41%)
Aug 07, 2020 48.49 48.73 48.43 48.71 87,722 -0.27(-0.56%)
Aug 06, 2020 48.74 49.02 48.58 48.98 76,258 +0.14(+0.28%)
Aug 05, 2020 49.02 49.19 48.80 48.85 84,831 +0.20(+0.41%)
Aug 04, 2020 48.13 48.65 48.13 48.65 93,477 +0.33(+0.68%)
Aug 03, 2020 47.93 48.33 47.85 48.32 82,867 +0.89(+1.87%)
Jul 31, 2020 48.16 48.16 47.17 47.43 104,715 -1.01(-2.09%)
Jul 30, 2020 47.98 48.46 47.54 48.44 164,945 -0.59(-1.21%)
Jul 29, 2020 48.82 49.15 48.70 49.04 56,581 +0.44(+0.91%)
Jul 28, 2020 48.64 48.84 48.56 48.59 119,441 -0.25(-0.51%)
Jul 27, 2020 48.68 48.93 48.68 48.84 55,101 +0.62(+1.29%)
Jul 24, 2020 48.17 48.34 48.04 48.22 97,433 -0.24(-0.50%)
Jul 23, 2020 48.74 48.92 48.36 48.47 56,111 -0.34(-0.71%)
Jul 22, 2020 48.68 48.87 48.68 48.81 604,394 +0.13(+0.26%)
Jul 21, 2020 48.81 48.98 48.68 48.68 77,453 +0.16(+0.34%)
Jul 20, 2020 48.32 48.53 48.22 48.52 105,698 +0.28(+0.58%)
Jul 17, 2020 48.11 48.26 48.01 48.24 146,204 +0.20(+0.41%)
Jul 16, 2020 48.01 48.19 47.92 48.04 114,755 -0.25(-0.53%)
Jul 15, 2020 48.44 48.57 48.16 48.29 51,949 +0.58(+1.22%)
Jul 14, 2020 47.11 47.71 47.11 47.71 199,197 +0.63(+1.35%)
Jul 13, 2020 47.61 47.87 46.94 47.08 61,040 -0.30(-0.63%)
Jul 10, 2020 47.03 47.38 46.88 47.38 51,751 +0.53(+1.14%)
Jul 09, 2020 47.34 47.36 46.54 46.84 65,403 -0.58(-1.22%)
Jul 08, 2020 47.02 47.42 46.95 47.42 50,786 +0.39(+0.83%)
Jul 07, 2020 47.28 47.47 46.99 47.03 80,806 -0.66(-1.39%)
Jul 06, 2020 47.61 47.80 47.48 47.70 69,234 +0.72(+1.52%)
Jul 02, 2020 47.14 47.32 46.88 46.98 251,693 +0.47(+1.01%)
Jul 01, 2020 46.28 46.60 46.28 46.51 90,907 +0.19(+0.41%)
Jun 30, 2020 46.03 46.45 45.96 46.32 108,345 -0.03(-0.06%)
Jun 29, 2020 46.13 46.35 45.92 46.35 87,402 +0.44(+0.97%)
Jun 26, 2020 46.49 46.49 45.85 45.90 176,218 -0.67(-1.44%)
Jun 25, 2020 46.02 46.61 45.83 46.57 76,848 +0.52(+1.12%)
Jun 24, 2020 46.68 46.73 45.88 46.06 73,423 -1.14(-2.42%)
Jun 23, 2020 47.51 47.56 47.20 47.20 55,680 +0.22(+0.46%)
Jun 22, 2020 46.74 47.02 46.56 46.98 74,502 +0.53(+1.13%)
Jun 19, 2020 47.23 47.23 46.35 46.45 113,984 -0.24(-0.50%)
Jun 18, 2020 46.55 46.78 46.47 46.69 98,653 -0.21(-0.44%)
Jun 17, 2020 47.14 47.16 46.80 46.90 171,114 +0.12(+0.25%)
Jun 16, 2020 47.13 47.19 46.42 46.78 80,226 +0.62(+1.33%)
Jun 15, 2020 45.10 46.28 45.00 46.16 86,843 +0.21(+0.46%)
Jun 12, 2020 46.37 46.44 45.38 45.95 77,555 +0.80(+1.77%)
Jun 11, 2020 46.52 46.63 45.10 45.16 138,880 -2.71(-5.65%)
Jun 10, 2020 48.10 48.23 47.67 47.86 86,177 -0.05(-0.11%)
Jun 09, 2020 47.73 48.10 47.58 47.92 91,306 -0.67(-1.38%)
Jun 08, 2020 48.20 48.59 47.94 48.59 134,476 +0.63(+1.31%)
Jun 05, 2020 48.01 48.27 47.85 47.96 130,673 +0.84(+1.79%)
Jun 04, 2020 47.04 47.39 47.01 47.12 100,639 -0.22(-0.47%)
Jun 03, 2020 46.86 47.43 46.84 47.34 128,774 +0.99(+2.13%)
Jun 02, 2020 46.13 46.36 46.09 46.36 107,404 +0.50(+1.09%)
Jun 01, 2020 45.25 45.86 45.21 45.85 119,580 +0.99(+2.20%)
May 29, 2020 44.92 44.95 44.38 44.87 151,094 -0.14(-0.32%)
May 28, 2020 45.18 45.46 45.00 45.01 81,828 +0.32(+0.72%)
May 27, 2020 44.65 44.69 44.15 44.69 103,694 +0.52(+1.18%)
May 26, 2020 44.22 44.35 44.08 44.17 119,339 +1.28(+2.99%)
May 22, 2020 42.75 42.89 42.58 42.89 131,119 -0.11(-0.25%)
May 21, 2020 43.29 43.38 42.78 43.00 110,418 -0.39(-0.89%)
May 20, 2020 43.35 43.61 43.27 43.38 142,266 +0.81(+1.89%)
May 19, 2020 42.84 42.99 42.55 42.58 120,708 -0.51(-1.19%)
May 18, 2020 42.49 43.18 42.42 43.09 144,054 +1.65(+3.98%)
May 15, 2020 41.27 41.57 41.19 41.44 164,038 +0.04(+0.09%)
May 14, 2020 40.83 41.42 40.55 41.40 234,307 -0.36(-0.86%)
May 13, 2020 42.40 42.40 41.54 41.76 122,509 -0.40(-0.96%)
May 12, 2020 42.82 42.87 42.14 42.16 138,690 -0.56(-1.32%)
May 11, 2020 42.53 42.84 42.40 42.73 284,456 -0.02(-0.04%)
May 08, 2020 42.59 42.75 42.49 42.75 98,534 +0.68(+1.62%)
May 07, 2020 42.03 42.24 41.89 42.06 192,310 +0.69(+1.67%)
May 06, 2020 41.94 41.99 41.37 41.37 305,270 -0.31(-0.75%)
May 05, 2020 41.86 42.04 41.57 41.69 205,692 +0.11(+0.26%)
May 04, 2020 41.23 41.58 41.07 41.58 179,745 +0.05(+0.13%)
May 01, 2020 41.76 41.84 41.40 41.53 347,940 -0.99(-2.32%)
Apr 30, 2020 42.75 42.78 42.23 42.51 1,031,490 -0.85(-1.96%)
Apr 29, 2020 43.09 43.47 43.00 43.36 160,712 +1.16(+2.74%)
Apr 28, 2020 42.66 42.68 42.18 42.21 153,610 +0.39(+0.92%)
Apr 27, 2020 41.56 41.88 41.49 41.82 140,785 +0.54(+1.30%)
Apr 24, 2020 41.15 41.34 40.86 41.28 201,756 +0.47(+1.14%)
Apr 23, 2020 41.02 41.55 40.71 40.82 169,818 -0.01(-0.02%)
Apr 22, 2020 40.92 41.02 40.68 40.83 189,464 +0.72(+1.79%)
Apr 21, 2020 40.40 40.76 40.06 40.11 323,587 -0.95(-2.31%)
Apr 20, 2020 41.08 41.64 40.91 41.06 607,250 -0.52(-1.24%)
Apr 17, 2020 41.43 41.61 41.11 41.58 469,686 +1.09(+2.69%)
Apr 16, 2020 40.67 40.67 40.09 40.49 1,405,085 +0.03(+0.07%)
Apr 15, 2020 40.47 40.68 40.25 40.46 635,088 -1.34(-3.19%)
Apr 14, 2020 41.72 42.00 41.54 41.80 279,420 +0.79(+1.92%)
Apr 13, 2020 41.30 41.30 40.70 41.01 387,517 -0.39(-0.95%)
Apr 09, 2020 41.10 41.55 40.99 41.40 311,339 +0.88(+2.17%)
Apr 08, 2020 40.23 40.61 39.88 40.52 282,763 +0.41(+1.03%)
Apr 07, 2020 41.14 41.37 39.95 40.11 423,616 +0.32(+0.81%)
Apr 06, 2020 39.16 39.94 39.06 39.79 357,465 +1.93(+5.09%)
Apr 03, 2020 38.09 38.22 37.57 37.86 995,838 -0.72(-1.86%)
Apr 02, 2020 38.03 38.81 37.86 38.58 272,228 +0.68(+1.80%)
Apr 01, 2020 38.44 38.83 37.90 37.90 663,359 -1.81(-4.56%)
Mar 31, 2020 39.42 40.13 39.27 39.71 871,633 -0.08(-0.20%)
Mar 30, 2020 39.26 39.96 38.99 39.79 1,779,836 +0.67(+1.72%)
Mar 27, 2020 38.89 39.81 38.58 39.12 336,335 -1.21(-3.00%)
Mar 26, 2020 38.99 40.33 38.95 40.33 467,633 +1.68(+4.34%)
Mar 25, 2020 37.83 39.47 37.28 38.65 1,257,434 +1.30(+3.47%)
Mar 24, 2020 36.80 38.26 36.45 37.35 1,373,873 +2.86(+8.30%)
Mar 23, 2020 34.97 35.40 34.14 34.49 1,868,800 -0.39(-1.10%)
Mar 20, 2020 36.09 36.57 34.76 34.88 2,986,177 -0.43(-1.22%)
Mar 19, 2020 34.68 36.18 34.33 35.31 2,494,988 +0.39(+1.10%)
Mar 18, 2020 34.77 35.70 33.78 34.92 2,458,186 -2.03(-5.48%)
Mar 17, 2020 36.01 37.16 35.21 36.95 858,692 +1.46(+4.12%)
Mar 16, 2020 34.83 36.85 33.78 35.49 1,773,340 -4.09(-10.33%)
Mar 13, 2020 39.69 39.91 37.01 39.57 3,626,598 +2.29(+6.15%)
Mar 12, 2020 38.92 39.07 36.97 37.28 2,004,122 -4.83(-11.47%)
Mar 11, 2020 43.01 43.20 41.73 42.11 1,762,558 -2.20(-4.97%)
Mar 10, 2020 44.26 44.31 42.78 44.31 2,757,407 +1.68(+3.93%)
Mar 09, 2020 43.39 43.95 42.49 42.64 662,856 -3.89(-8.36%)
Mar 06, 2020 46.45 46.70 46.06 46.53 255,655 -0.73(-1.55%)
Mar 05, 2020 47.44 47.71 47.04 47.26 147,012 -1.29(-2.66%)
Mar 04, 2020 47.99 48.55 47.63 48.55 250,642 +1.42(+3.00%)
Mar 03, 2020 48.01 48.28 46.86 47.14 250,583 -0.48(-1.02%)
Mar 02, 2020 46.89 47.69 46.54 47.62 254,590 +0.66(+1.41%)
Feb 28, 2020 46.17 47.10 45.79 46.96 1,168,135 -0.25(-0.53%)
Feb 27, 2020 47.94 48.36 47.21 47.21 211,638 -1.53(-3.14%)
Feb 26, 2020 49.06 49.40 48.72 48.74 137,764 -0.04(-0.07%)
Feb 25, 2020 49.77 49.77 48.62 48.78 700,458 -0.84(-1.70%)
Feb 24, 2020 49.57 49.89 49.53 49.62 141,680 -1.87(-3.63%)
Feb 21, 2020 51.59 51.62 51.40 51.49 65,280 -0.27(-0.53%)
Feb 20, 2020 51.84 51.96 51.50 51.76 62,482 -0.37(-0.70%)
Feb 19, 2020 52.02 52.13 51.99 52.13 919,697 +0.33(+0.64%)
Feb 18, 2020 51.79 51.90 51.71 51.80 42,945 -0.37(-0.70%)
Feb 14, 2020 52.19 52.21 52.02 52.16 64,722 +0.01(+0.02%)
Feb 13, 2020 52.08 52.33 52.06 52.15 97,300 -0.36(-0.68%)
Feb 12, 2020 52.56 52.58 52.43 52.51 87,727 +0.13(+0.24%)
Feb 11, 2020 52.34 52.45 52.27 52.39 68,468 +0.33(+0.64%)
Feb 10, 2020 51.81 52.06 51.81 52.06 81,132 +0.20(+0.38%)
Feb 07, 2020 52.04 52.06 51.86 51.86 50,215 -0.49(-0.93%)
Feb 06, 2020 52.37 52.37 52.28 52.35 42,287 +0.12(+0.23%)
Feb 05, 2020 52.21 52.24 52.05 52.23 116,395 +0.49(+0.95%)
Feb 04, 2020 51.68 51.81 51.63 51.73 2,149,152 +0.82(+1.62%)
Feb 03, 2020 50.92 51.12 50.88 50.91 54,889 +0.04(+0.09%)
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%)
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.