Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Xt MSCI EAFE Hedged Equity ETF
(NY:
DBEF
)
41.96
+0.34 (+0.82%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2023
35.38
35.42
35.13
35.20
238,734
-0.05(-0.14%)
Aug 30, 2023
35.24
35.29
35.17
35.25
185,176
-0.05(-0.14%)
Aug 29, 2023
35.11
35.30
35.09
35.30
245,350
+0.23(+0.66%)
Aug 28, 2023
34.98
35.08
34.96
35.07
387,329
+0.33(+0.95%)
Aug 25, 2023
34.70
34.76
34.53
34.74
337,886
+0.27(+0.78%)
Aug 24, 2023
34.72
34.76
34.45
34.47
320,298
-0.22(-0.63%)
Aug 23, 2023
34.62
34.72
34.57
34.69
295,498
+0.23(+0.67%)
Aug 22, 2023
34.61
34.63
34.42
34.46
465,691
+0.02(+0.06%)
Aug 21, 2023
34.40
34.47
34.30
34.44
439,489
+0.11(+0.32%)
Aug 18, 2023
34.11
34.36
34.10
34.33
342,422
-0.01(-0.03%)
Aug 17, 2023
34.59
34.59
34.30
34.34
348,109
-0.26(-0.75%)
Aug 16, 2023
34.66
34.75
34.59
34.60
289,526
-0.16(-0.46%)
Aug 15, 2023
34.90
34.91
34.71
34.76
387,294
-0.42(-1.19%)
Aug 14, 2023
35.05
35.18
34.99
35.18
302,087
-0.04(-0.11%)
Aug 11, 2023
35.19
35.24
35.12
35.22
283,430
-0.16(-0.45%)
Aug 10, 2023
35.47
35.61
35.34
35.38
304,128
+0.20(+0.57%)
Aug 09, 2023
35.18
35.26
35.10
35.18
340,913
+0.02(+0.06%)
Aug 08, 2023
34.98
35.17
34.93
35.16
449,544
-0.04(-0.11%)
Aug 07, 2023
35.09
35.20
35.01
35.20
645,689
+0.30(+0.86%)
Aug 04, 2023
34.92
35.14
34.86
34.90
799,338
-0.05(-0.14%)
Aug 03, 2023
34.84
34.99
34.82
34.95
541,779
-0.17(-0.48%)
Aug 02, 2023
35.25
35.33
35.08
35.12
510,801
-0.53(-1.49%)
Aug 01, 2023
35.75
35.77
35.60
35.65
792,739
-0.25(-0.70%)
Jul 31, 2023
35.91
35.95
35.86
35.90
363,884
+0.07(+0.20%)
Jul 28, 2023
35.78
35.87
35.74
35.83
457,109
+0.33(+0.93%)
Jul 27, 2023
35.83
35.85
35.47
35.50
340,506
+0.13(+0.37%)
Jul 26, 2023
35.14
35.44
35.14
35.37
309,409
-0.02(-0.06%)
Jul 25, 2023
35.40
35.47
35.38
35.39
259,346
-0.02(-0.06%)
Jul 24, 2023
35.30
35.43
35.27
35.41
296,590
-0.01(-0.03%)
Jul 21, 2023
35.35
35.44
35.31
35.42
795,332
+0.24(+0.68%)
Jul 20, 2023
35.16
35.29
35.14
35.18
236,634
-0.02(-0.06%)
Jul 19, 2023
35.22
35.28
35.16
35.20
420,707
+0.11(+0.31%)
Jul 18, 2023
34.87
35.11
34.86
35.09
1,175,865
+0.26(+0.75%)
Jul 17, 2023
34.78
34.85
34.77
34.83
1,279,644
-0.09(-0.26%)
Jul 14, 2023
35.06
35.06
34.87
34.92
368,552
-0.09(-0.26%)
Jul 13, 2023
35.02
35.21
34.96
35.01
387,165
+0.30(+0.86%)
Jul 12, 2023
34.64
34.77
34.58
34.71
557,033
+0.25(+0.72%)
Jul 11, 2023
34.37
34.46
34.31
34.46
406,478
+0.20(+0.58%)
Jul 10, 2023
34.27
34.35
34.22
34.26
302,384
+0.00(+0.00%)
Jul 07, 2023
34.23
34.43
34.20
34.26
953,765
-0.06(-0.17%)
Jul 06, 2023
34.46
34.46
34.20
34.32
740,076
-0.70(-2.00%)
Jul 05, 2023
35.06
35.06
34.98
35.02
730,679
-0.30(-0.85%)
Jul 03, 2023
35.32
35.36
35.30
35.32
772,470
-0.02(-0.06%)
Jun 30, 2023
35.27
35.62
35.24
35.34
800,213
+0.30(+0.86%)
Jun 29, 2023
34.97
35.05
34.95
35.04
413,084
+0.02(+0.06%)
Jun 28, 2023
34.93
35.04
34.91
35.02
620,228
+0.26(+0.75%)
Jun 27, 2023
34.52
34.81
34.51
34.76
254,407
+0.19(+0.55%)
Jun 26, 2023
34.54
34.61
34.51
34.57
254,139
+0.04(+0.12%)
Jun 23, 2023
34.41
34.63
34.40
34.53
367,682
-0.39(-1.11%)
Jun 22, 2023
34.81
35.11
34.79
34.91
966,189
-0.09(-0.25%)
Jun 21, 2023
35.07
35.11
34.99
35.00
609,875
-0.08(-0.22%)
Jun 20, 2023
35.19
35.19
35.04
35.08
745,260
-0.38(-1.08%)
Jun 16, 2023
35.63
35.63
35.40
35.46
731,958
+0.08(+0.22%)
Jun 15, 2023
35.17
35.41
35.16
35.38
474,548
+0.10(+0.30%)
Jun 14, 2023
35.32
35.35
35.15
35.28
544,686
+0.04(+0.11%)
Jun 13, 2023
35.18
35.28
35.17
35.24
421,173
+0.25(+0.71%)
Jun 12, 2023
34.90
35.20
34.88
34.99
394,627
+0.19(+0.55%)
Jun 09, 2023
34.77
35.17
34.71
34.80
433,503
+0.02(+0.05%)
Jun 08, 2023
34.67
34.79
34.58
34.78
320,343
+0.08(+0.22%)
Jun 07, 2023
34.77
34.82
34.66
34.70
637,130
-0.30(-0.85%)
Jun 06, 2023
34.80
35.01
34.78
35.00
341,113
+0.32(+0.94%)
Jun 05, 2023
34.90
34.95
34.65
34.68
1,251,482
-0.23(-0.66%)
Jun 02, 2023
34.69
34.91
34.66
34.90
423,901
+0.64(+1.87%)
Jun 01, 2023
34.09
34.31
34.04
34.26
422,743
+0.29(+0.84%)
May 31, 2023
34.03
34.06
33.84
33.98
328,340
-0.31(-0.89%)
May 30, 2023
34.48
34.50
34.23
34.28
897,146
-0.38(-1.10%)
May 26, 2023
34.46
34.69
34.45
34.67
240,968
+0.30(+0.86%)
May 25, 2023
34.34
34.38
34.20
34.37
309,074
+0.10(+0.28%)
May 24, 2023
34.32
34.37
34.20
34.27
682,663
-0.37(-1.07%)
May 23, 2023
34.82
34.82
34.61
34.65
508,153
-0.39(-1.12%)
May 22, 2023
35.00
35.08
34.94
35.04
558,963
+0.06(+0.16%)
May 19, 2023
34.97
35.06
34.85
34.98
615,641
+0.08(+0.22%)
May 18, 2023
34.83
34.91
34.74
34.90
308,659
+0.17(+0.49%)
May 17, 2023
34.61
34.73
34.53
34.73
448,516
+0.29(+0.83%)
May 16, 2023
34.59
34.59
34.45
34.45
333,273
-0.27(-0.77%)
May 15, 2023
34.59
34.71
34.55
34.71
275,901
+0.18(+0.53%)
May 12, 2023
34.47
34.53
34.42
34.53
326,889
+0.17(+0.50%)
May 11, 2023
34.22
34.38
34.14
34.36
221,874
+0.09(+0.25%)
May 10, 2023
34.38
34.38
34.10
34.27
269,666
-0.14(-0.42%)
May 09, 2023
34.28
34.45
34.28
34.42
575,805
-0.07(-0.19%)
May 08, 2023
34.46
34.49
34.41
34.48
415,759
+0.04(+0.11%)
May 05, 2023
34.23
34.47
34.18
34.45
324,241
+0.48(+1.41%)
May 04, 2023
33.97
34.03
33.86
33.97
417,766
-0.11(-0.31%)
May 03, 2023
34.17
34.30
34.05
34.07
415,389
-0.09(-0.25%)
May 02, 2023
34.33
34.33
34.00
34.16
498,939
-0.46(-1.32%)
May 01, 2023
34.51
34.72
34.51
34.62
617,391
+0.15(+0.44%)
Apr 28, 2023
34.28
34.48
34.26
34.47
387,776
+0.06(+0.17%)
Apr 27, 2023
34.26
34.41
34.16
34.41
426,386
+0.43(+1.26%)
Apr 26, 2023
34.06
34.12
33.94
33.98
339,471
-0.11(-0.31%)
Apr 25, 2023
34.34
34.36
34.06
34.08
305,567
-0.35(-1.03%)
Apr 24, 2023
34.44
34.46
34.37
34.44
306,719
+0.01(+0.03%)
Apr 21, 2023
34.26
34.43
34.22
34.43
337,981
+0.16(+0.47%)
Apr 20, 2023
34.16
34.33
34.16
34.26
468,616
-0.07(-0.19%)
Apr 19, 2023
34.24
34.34
34.23
34.33
335,710
-0.04(-0.11%)
Apr 18, 2023
34.38
34.41
34.30
34.37
294,475
+0.06(+0.17%)
Apr 17, 2023
34.24
34.31
34.17
34.31
324,657
+0.13(+0.39%)
Apr 14, 2023
34.20
34.27
34.09
34.18
244,112
+0.07(+0.20%)
Apr 13, 2023
33.94
34.15
33.89
34.11
267,894
+0.27(+0.79%)
Apr 12, 2023
33.91
33.99
33.79
33.84
263,161
+0.01(+0.03%)
Apr 11, 2023
33.76
33.89
33.75
33.84
294,165
+0.05(+0.14%)
Apr 10, 2023
33.58
33.81
33.54
33.79
326,470
+0.20(+0.60%)
Apr 06, 2023
33.47
33.65
33.46
33.59
293,102
+0.19(+0.57%)
Apr 05, 2023
33.41
33.42
33.26
33.40
380,407
-0.12(-0.37%)
Apr 04, 2023
33.72
33.72
33.46
33.52
573,045
-0.17(-0.51%)
Apr 03, 2023
33.58
33.69
33.51
33.69
720,185
+0.08(+0.23%)
Mar 31, 2023
33.46
33.62
33.46
33.62
470,242
+0.29(+0.86%)
Mar 30, 2023
33.28
33.35
33.25
33.33
326,099
+0.27(+0.81%)
Mar 29, 2023
33.01
33.09
32.93
33.06
413,337
+0.54(+1.67%)
Mar 28, 2023
32.53
32.60
32.45
32.52
449,163
-0.11(-0.32%)
Mar 27, 2023
32.54
32.66
32.49
32.62
360,044
+0.32(+0.98%)
Mar 24, 2023
32.21
32.36
32.06
32.31
416,951
+0.01(+0.03%)
Mar 23, 2023
32.52
32.68
32.17
32.30
337,438
-0.02(-0.06%)
Mar 22, 2023
32.66
32.75
32.30
32.32
606,685
-0.32(-0.99%)
Mar 21, 2023
32.58
32.69
32.49
32.64
330,390
+0.48(+1.48%)
Mar 20, 2023
32.00
32.25
31.95
32.16
421,459
+0.36(+1.14%)
Mar 17, 2023
32.00
32.01
31.73
31.80
645,513
-0.54(-1.68%)
Mar 16, 2023
31.69
32.36
31.69
32.35
826,535
+0.39(+1.23%)
Mar 15, 2023
31.74
31.96
31.59
31.95
758,597
-0.73(-2.22%)
Mar 14, 2023
32.58
32.70
32.30
32.68
508,006
+0.44(+1.36%)
Mar 13, 2023
32.18
32.43
32.13
32.24
590,222
-0.55(-1.69%)
Mar 10, 2023
33.17
33.17
32.74
32.79
657,969
-0.55(-1.66%)
Mar 09, 2023
33.68
33.74
33.31
33.35
516,360
-0.37(-1.10%)
Mar 08, 2023
33.61
33.73
33.61
33.72
428,549
+0.14(+0.43%)
Mar 07, 2023
33.76
33.79
33.48
33.58
311,323
-0.12(-0.37%)
Mar 06, 2023
33.72
33.79
33.68
33.70
453,564
-0.09(-0.25%)
Mar 03, 2023
33.59
33.80
33.56
33.79
471,305
+0.32(+0.94%)
Mar 02, 2023
33.20
33.48
33.20
33.47
370,188
+0.22(+0.66%)
Mar 01, 2023
33.28
33.33
33.12
33.25
515,283
+0.10(+0.29%)
Feb 28, 2023
33.23
33.27
33.15
33.16
336,275
-0.19(-0.57%)
Feb 27, 2023
33.35
33.41
33.31
33.35
338,891
+0.26(+0.78%)
Feb 24, 2023
33.10
33.15
32.97
33.09
437,792
-0.30(-0.89%)
Feb 23, 2023
33.37
33.41
33.17
33.39
670,376
+0.15(+0.46%)
Feb 22, 2023
33.21
33.39
33.14
33.23
594,158
-0.05(-0.14%)
Feb 21, 2023
33.41
33.45
33.28
33.28
572,168
-0.27(-0.80%)
Feb 17, 2023
33.44
33.58
33.43
33.55
416,715
+0.03(+0.09%)
Feb 16, 2023
33.42
33.64
33.41
33.52
830,244
-0.10(-0.28%)
Feb 15, 2023
33.39
33.62
33.39
33.62
476,768
+0.07(+0.20%)
Feb 14, 2023
33.39
33.58
33.28
33.55
582,740
+0.07(+0.20%)
Feb 13, 2023
33.31
33.48
33.29
33.48
344,991
+0.27(+0.81%)
Feb 10, 2023
33.13
33.24
33.08
33.21
336,664
-0.06(-0.17%)
Feb 09, 2023
33.47
33.51
33.22
33.27
388,816
+0.01(+0.03%)
Feb 08, 2023
33.36
33.41
33.18
33.26
1,111,906
-0.18(-0.54%)
Feb 07, 2023
33.17
33.45
33.11
33.44
1,013,259
+0.14(+0.43%)
Feb 06, 2023
33.24
33.30
33.14
33.30
319,021
-0.12(-0.37%)
Feb 03, 2023
33.10
33.50
33.10
33.42
971,155
+0.16(+0.49%)
Feb 02, 2023
33.23
33.29
33.10
33.26
514,323
+0.15(+0.46%)
Feb 01, 2023
33.01
33.21
32.84
33.11
2,398,669
-0.05(-0.14%)
Jan 31, 2023
32.94
33.16
32.87
33.16
565,755
+0.13(+0.40%)
Jan 30, 2023
33.02
33.15
33.02
33.02
345,816
-0.07(-0.20%)
Jan 27, 2023
33.00
33.18
33.00
33.09
391,745
-0.08(-0.23%)
Jan 26, 2023
33.10
33.17
32.99
33.17
337,647
+0.11(+0.35%)
Jan 25, 2023
32.80
33.07
32.79
33.05
668,455
+0.09(+0.26%)
Jan 24, 2023
32.89
33.01
32.84
32.97
272,070
-0.06(-0.17%)
Jan 23, 2023
32.82
33.03
32.81
33.02
437,192
+0.15(+0.46%)
Jan 20, 2023
32.67
32.87
32.62
32.87
501,662
+0.33(+1.03%)
Jan 19, 2023
32.52
32.60
32.44
32.54
486,166
-0.15(-0.47%)
Jan 18, 2023
32.95
32.95
32.68
32.69
317,365
-0.10(-0.29%)
Jan 17, 2023
32.71
32.89
32.70
32.78
452,257
+0.13(+0.41%)
Jan 13, 2023
32.41
32.65
32.41
32.65
226,982
+0.10(+0.29%)
Jan 12, 2023
32.46
32.58
32.32
32.56
350,289
+0.14(+0.44%)
Jan 11, 2023
32.33
32.41
32.24
32.41
331,556
+0.26(+0.80%)
Jan 10, 2023
32.00
32.15
31.97
32.15
293,515
+0.14(+0.45%)
Jan 09, 2023
32.14
32.25
32.00
32.01
748,473
-0.03(-0.09%)
Jan 06, 2023
31.80
32.07
31.60
32.04
379,310
+0.41(+1.30%)
Jan 05, 2023
31.58
31.71
31.56
31.63
422,368
-0.05(-0.15%)
Jan 04, 2023
31.56
31.71
31.50
31.68
634,815
+0.35(+1.13%)
Jan 03, 2023
31.37
31.40
31.18
31.32
825,002
+0.54(+1.77%)
Dec 30, 2022
30.93
31.03
30.71
30.78
662,797
-0.46(-1.47%)
Dec 29, 2022
31.14
31.33
31.12
31.24
696,861
+0.28(+0.89%)
Dec 28, 2022
31.17
31.23
30.96
30.96
820,661
-0.22(-0.70%)
Dec 27, 2022
31.21
31.25
31.11
31.18
828,654
+0.03(+0.09%)
Dec 23, 2022
30.98
31.15
30.95
31.15
575,525
+0.13(+0.43%)
Dec 22, 2022
31.14
31.16
30.82
31.02
542,559
-0.16(-0.52%)
Dec 21, 2022
31.06
31.27
31.06
31.18
729,721
+0.34(+1.11%)
Dec 20, 2022
30.82
30.93
30.79
30.84
1,613,798
-0.13(-0.43%)
Dec 19, 2022
31.14
31.15
30.90
30.97
901,268
-0.10(-0.31%)
Dec 16, 2022
31.01
31.11
30.88
31.07
1,137,287
-0.26(-0.82%)
Dec 15, 2022
31.47
31.50
31.28
31.32
2,222,522
-0.47(-1.47%)
Dec 14, 2022
31.89
32.02
31.68
31.79
2,288,745
-0.12(-0.39%)
Dec 13, 2022
32.16
32.24
31.79
31.91
1,103,501
+0.17(+0.54%)
Dec 12, 2022
31.59
31.75
31.52
31.74
1,545,356
+0.16(+0.51%)
Dec 09, 2022
31.59
31.73
31.56
31.58
1,534,395
+0.03(+0.09%)
Dec 08, 2022
31.44
31.56
31.38
31.55
1,141,975
+0.08(+0.24%)
Dec 07, 2022
31.48
31.61
31.42
31.48
738,270
-0.13(-0.42%)
Dec 06, 2022
31.70
31.74
31.49
31.61
2,604,443
-0.07(-0.21%)
Dec 05, 2022
31.81
31.88
31.63
31.68
4,095,602
-0.18(-0.55%)
Dec 02, 2022
31.71
31.92
31.71
31.85
1,922,259
-0.13(-0.39%)
Dec 01, 2022
32.09
32.09
31.91
31.98
674,450
-0.19(-0.60%)
Nov 30, 2022
31.88
32.17
31.74
32.17
888,837
+0.43(+1.35%)
Nov 29, 2022
31.70
31.80
31.63
31.74
1,068,053
+0.08(+0.25%)
Nov 28, 2022
31.70
31.83
31.63
31.66
1,538,861
-0.25(-0.77%)
Nov 25, 2022
31.82
31.96
31.82
31.91
480,762
+0.15(+0.48%)
Nov 23, 2022
31.74
31.83
31.69
31.76
1,736,742
-0.03(-0.08%)
Nov 22, 2022
31.58
31.78
31.54
31.78
1,240,773
+0.32(+1.01%)
Nov 21, 2022
31.39
31.50
31.33
31.47
635,436
+0.03(+0.08%)
Nov 18, 2022
31.49
31.50
31.35
31.44
534,655
+0.10(+0.32%)
Nov 17, 2022
31.06
31.34
31.02
31.34
536,021
+0.14(+0.46%)
Nov 16, 2022
31.33
31.33
31.18
31.20
746,862
-0.14(-0.45%)
Nov 15, 2022
31.50
31.58
31.14
31.34
739,027
+0.08(+0.27%)
Nov 14, 2022
31.42
31.51
31.21
31.26
572,943
-0.15(-0.48%)
Nov 11, 2022
31.27
31.43
31.23
31.41
1,298,295
+0.14(+0.46%)
Nov 10, 2022
31.07
31.27
30.89
31.27
883,730
+0.93(+3.07%)
Nov 09, 2022
30.49
30.58
30.33
30.33
666,235
-0.22(-0.71%)
Nov 08, 2022
30.50
30.64
30.38
30.55
957,723
+0.23(+0.75%)
Nov 07, 2022
30.35
30.40
30.28
30.33
516,979
-0.03(-0.11%)
Nov 04, 2022
30.27
30.42
30.13
30.36
1,365,732
+0.65(+2.17%)
Nov 03, 2022
29.55
29.81
29.51
29.71
848,573
+0.01(+0.03%)
Nov 02, 2022
29.94
29.69
29.71
961,736
-0.32(-1.06%)
Nov 01, 2022
30.19
30.22
29.92
30.02
669,570
+0.20(+0.67%)
Oct 31, 2022
29.76
29.86
29.74
29.82
592,323
-0.03(-0.11%)
Oct 28, 2022
29.53
29.87
29.53
29.86
825,618
+0.34(+1.16%)
Oct 27, 2022
29.61
29.75
29.49
29.51
794,895
-0.07(-0.23%)
Oct 26, 2022
29.51
29.81
29.50
29.58
590,209
-0.07(-0.23%)
Oct 25, 2022
29.31
29.65
29.31
29.65
618,563
+0.38(+1.29%)
Oct 24, 2022
29.25
29.35
29.09
29.27
537,104
+0.08(+0.26%)
Oct 21, 2022
28.79
29.19
28.77
29.19
923,655
+0.26(+0.90%)
Oct 20, 2022
29.01
29.20
28.91
28.93
716,376
-0.05(-0.17%)
Oct 19, 2022
29.05
29.11
28.85
28.99
597,468
-0.18(-0.63%)
Oct 18, 2022
29.33
29.35
29.02
29.17
1,692,888
+0.18(+0.64%)
Oct 17, 2022
28.96
29.08
28.93
28.99
669,143
+0.49(+1.74%)
Oct 14, 2022
28.95
29.04
28.47
28.49
881,583
-0.22(-0.76%)
Oct 13, 2022
27.88
28.77
27.81
28.71
1,212,782
+0.42(+1.48%)
Oct 12, 2022
28.31
28.40
28.26
28.29
711,002
-0.07(-0.24%)
Oct 11, 2022
28.44
28.59
28.28
28.36
839,067
-0.29(-1.00%)
Oct 10, 2022
28.77
28.78
28.52
28.64
486,862
-0.07(-0.23%)
Oct 07, 2022
28.92
28.92
28.61
28.71
1,589,732
-0.28(-0.95%)
Oct 06, 2022
29.03
29.15
28.96
28.99
933,029
-0.27(-0.92%)
Oct 05, 2022
29.14
29.36
29.02
29.25
1,000,272
-0.09(-0.31%)
Oct 04, 2022
29.14
29.39
29.14
29.35
1,443,195
+0.84(+2.94%)
Oct 03, 2022
28.32
28.63
28.29
28.51
1,577,488
+0.44(+1.58%)
Sep 30, 2022
28.08
28.35
28.03
28.06
914,170
-0.08(-0.27%)
Sep 29, 2022
28.28
28.28
27.91
28.14
1,593,231
-0.45(-1.58%)
Sep 28, 2022
28.24
28.64
28.19
28.59
1,085,266
+0.31(+1.10%)
Sep 27, 2022
28.48
28.57
28.13
28.28
717,010
-0.13(-0.44%)
Sep 26, 2022
28.40
28.58
28.31
28.41
900,738
-0.09(-0.32%)
Sep 23, 2022
28.57
28.57
28.36
28.50
751,171
-0.49(-1.71%)
Sep 22, 2022
29.14
29.15
28.93
28.99
725,540
-0.12(-0.40%)
Sep 21, 2022
29.35
29.54
29.09
29.11
515,527
-0.15(-0.52%)
Sep 20, 2022
29.39
29.39
29.11
29.26
580,577
-0.39(-1.30%)
Sep 19, 2022
29.33
29.65
29.30
29.65
384,228
+0.10(+0.34%)
Sep 16, 2022
29.54
29.62
29.42
29.55
817,130
-0.20(-0.68%)
Sep 15, 2022
29.76
29.93
29.69
29.75
884,839
-0.18(-0.62%)
Sep 14, 2022
29.87
29.98
29.79
29.93
785,195
+0.03(+0.08%)
Sep 13, 2022
30.28
30.38
29.89
29.91
985,367
-0.65(-2.14%)
Sep 12, 2022
30.50
30.66
30.50
30.56
754,826
+0.24(+0.80%)
Sep 09, 2022
30.12
30.32
30.12
30.32
667,376
+0.51(+1.72%)
Sep 08, 2022
29.54
29.86
29.47
29.81
580,305
+0.08(+0.25%)
Sep 07, 2022
29.52
29.74
29.50
29.73
481,727
+0.13(+0.45%)
Sep 06, 2022
29.76
29.79
29.53
29.60
671,120
+0.14(+0.48%)
Sep 02, 2022
29.77
29.95
29.38
29.45
532,672
-0.18(-0.59%)
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
.