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

67.13 -0.14 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 54.70 54.71 53.69 53.75 191,224 -1.14(-2.08%)
Nov 27, 2020 54.67 54.89 54.64 54.89 61,444 +0.43(+0.78%)
Nov 25, 2020 54.25 54.56 54.18 54.46 139,216 -0.13(-0.23%)
Nov 24, 2020 54.23 54.61 54.19 54.59 139,473 +0.81(+1.50%)
Nov 23, 2020 54.01 54.05 53.63 53.78 64,325 +0.01(+0.02%)
Nov 20, 2020 53.63 53.83 53.58 53.77 117,042 +0.18(+0.34%)
Nov 19, 2020 53.22 53.60 53.15 53.59 125,902 +0.31(+0.58%)
Nov 18, 2020 53.63 53.78 53.27 53.28 76,779 -0.22(-0.41%)
Nov 17, 2020 53.38 53.67 53.23 53.50 136,069 -0.05(-0.08%)
Nov 16, 2020 53.55 53.55 53.30 53.55 93,247 +0.61(+1.15%)
Nov 13, 2020 52.55 52.97 52.55 52.94 81,301 +0.76(+1.46%)
Nov 12, 2020 52.57 52.70 52.09 52.18 62,562 -0.81(-1.52%)
Nov 11, 2020 52.93 53.03 52.81 52.99 43,188 +0.34(+0.65%)
Nov 10, 2020 52.55 52.85 52.52 52.64 57,080 +0.43(+0.82%)
Nov 09, 2020 53.08 53.08 52.17 52.21 72,696 +1.46(+2.88%)
Nov 06, 2020 50.88 50.98 50.71 50.76 109,100 +0.10(+0.20%)
Nov 05, 2020 50.57 50.75 50.42 50.66 114,558 +1.20(+2.42%)
Nov 04, 2020 49.21 49.89 49.15 49.46 59,364 +0.49(+1.00%)
Nov 03, 2020 48.67 49.16 48.65 48.97 105,974 +1.16(+2.43%)
Nov 02, 2020 47.74 47.82 47.46 47.81 83,855 +0.53(+1.13%)
Oct 30, 2020 47.24 47.27 46.83 47.27 2,479,744 -0.09(-0.19%)
Oct 29, 2020 47.23 47.56 46.98 47.36 303,973 +0.18(+0.38%)
Oct 28, 2020 47.60 47.66 47.17 47.18 144,380 -1.46(-3.00%)
Oct 27, 2020 48.96 48.97 48.62 48.64 88,665 -0.37(-0.76%)
Oct 26, 2020 49.32 49.36 48.72 49.01 55,498 -0.90(-1.80%)
Oct 23, 2020 49.97 49.97 49.69 49.91 51,626 +0.24(+0.47%)
Oct 22, 2020 49.54 49.70 49.33 49.68 46,018 +0.13(+0.26%)
Oct 21, 2020 49.76 49.97 49.55 49.55 109,379 -0.27(-0.53%)
Oct 20, 2020 49.88 50.06 49.79 49.82 47,591 +0.28(+0.56%)
Oct 19, 2020 50.02 50.04 49.49 49.54 86,843 -0.23(-0.46%)
Oct 16, 2020 49.76 49.94 49.70 49.77 36,072 +0.18(+0.37%)
Oct 15, 2020 49.20 49.61 49.19 49.59 81,541 -0.55(-1.10%)
Oct 14, 2020 50.41 50.47 50.10 50.14 59,482 -0.09(-0.18%)
Oct 13, 2020 50.39 50.39 50.13 50.23 52,405 -0.52(-1.03%)
Oct 12, 2020 50.66 50.84 50.60 50.75 53,064 +0.22(+0.43%)
Oct 09, 2020 50.40 50.56 50.33 50.54 55,708 +0.38(+0.76%)
Oct 08, 2020 50.06 50.17 49.99 50.16 53,427 +0.34(+0.67%)
Oct 07, 2020 49.76 49.87 49.65 49.82 51,396 +0.43(+0.86%)
Oct 06, 2020 49.93 49.96 49.28 49.40 230,416 -0.47(-0.95%)
Oct 05, 2020 49.56 49.87 49.56 49.87 42,009 +0.77(+1.57%)
Oct 02, 2020 48.62 49.19 48.60 49.10 61,113 -0.12(-0.24%)
Oct 01, 2020 49.19 49.21 48.93 49.21 45,791 +0.30(+0.61%)
Sep 30, 2020 48.97 49.21 48.77 48.91 112,113 -0.14(-0.28%)
Sep 29, 2020 49.16 49.27 48.94 49.05 74,530 -0.11(-0.22%)
Sep 28, 2020 49.08 49.20 48.99 49.16 233,322 +0.74(+1.54%)
Sep 25, 2020 47.89 48.43 47.72 48.42 35,741 +0.21(+0.43%)
Sep 24, 2020 48.16 48.53 47.91 48.21 58,738 -0.08(-0.17%)
Sep 23, 2020 49.00 49.01 48.23 48.29 34,836 -0.49(-0.99%)
Sep 22, 2020 48.78 48.82 48.33 48.77 39,264 +0.04(+0.08%)
Sep 21, 2020 48.75 48.80 48.25 48.73 202,460 -1.29(-2.57%)
Sep 18, 2020 50.24 50.25 49.84 50.02 184,885 -0.36(-0.72%)
Sep 17, 2020 49.98 50.38 49.92 50.38 55,728 +0.11(+0.22%)
Sep 16, 2020 50.46 50.65 50.23 50.27 50,504 +0.01(+0.02%)
Sep 15, 2020 50.45 50.46 50.20 50.27 57,411 +0.28(+0.56%)
Sep 14, 2020 50.14 50.17 49.94 49.98 56,991 +0.28(+0.57%)
Sep 11, 2020 49.79 49.84 49.46 49.70 47,545 +0.49(+0.99%)
Sep 10, 2020 50.03 50.07 49.21 49.21 35,838 -0.53(-1.08%)
Sep 09, 2020 49.62 49.96 49.58 49.75 62,744 +0.90(+1.84%)
Sep 08, 2020 48.87 49.30 48.69 48.85 483,246 -0.60(-1.21%)
Sep 04, 2020 49.61 49.72 48.61 49.45 110,093 -0.01(-0.02%)
Sep 03, 2020 50.42 50.48 49.26 49.46 92,344 -1.12(-2.22%)
Sep 02, 2020 50.31 50.65 50.14 50.58 66,722 +0.61(+1.22%)
Sep 01, 2020 49.92 50.06 49.79 49.98 52,840 +0.06(+0.13%)
Aug 31, 2020 50.17 50.30 49.91 49.91 191,815 -0.34(-0.69%)
Aug 28, 2020 50.24 50.29 49.96 50.26 61,555 +0.34(+0.67%)
Aug 27, 2020 50.44 50.44 49.73 49.92 191,541 -0.47(-0.94%)
Aug 26, 2020 50.09 50.45 50.03 50.39 419,984 +0.38(+0.76%)
Aug 25, 2020 50.26 50.26 49.78 50.01 52,375 +0.05(+0.09%)
Aug 24, 2020 50.08 50.08 49.78 49.97 71,238 +0.57(+1.16%)
Aug 21, 2020 49.10 49.40 49.04 49.40 57,914 -0.24(-0.47%)
Aug 20, 2020 49.32 49.72 49.28 49.63 51,746 -0.10(-0.20%)
Aug 19, 2020 50.19 50.21 49.69 49.73 55,651 -0.28(-0.56%)
Aug 18, 2020 50.21 50.23 49.81 50.01 185,968 +0.01(+0.02%)
Aug 17, 2020 49.87 50.00 49.85 50.00 55,418 +0.45(+0.91%)
Aug 14, 2020 49.52 49.68 49.43 49.55 48,979 -0.34(-0.67%)
Aug 13, 2020 50.02 50.15 49.73 49.88 44,103 -0.20(-0.40%)
Aug 12, 2020 49.98 50.25 49.89 50.08 55,990 +1.05(+2.14%)
Aug 11, 2020 49.70 49.70 49.03 49.03 58,834 +0.11(+0.22%)
Aug 10, 2020 48.81 48.92 48.65 48.92 79,536 +0.20(+0.41%)
Aug 07, 2020 48.51 48.74 48.44 48.72 87,699 -0.27(-0.56%)
Aug 06, 2020 48.75 49.03 48.60 49.00 76,237 +0.14(+0.28%)
Aug 05, 2020 49.03 49.21 48.82 48.86 84,809 +0.20(+0.41%)
Aug 04, 2020 48.14 48.66 48.14 48.66 93,452 +0.33(+0.68%)
Aug 03, 2020 47.95 48.34 47.86 48.33 82,845 +0.89(+1.87%)
Jul 31, 2020 48.17 48.17 47.18 47.45 104,687 -1.01(-2.09%)
Jul 30, 2020 47.99 48.47 47.56 48.46 164,901 -0.59(-1.21%)
Jul 29, 2020 48.83 49.16 48.72 49.05 56,566 +0.44(+0.91%)
Jul 28, 2020 48.65 48.85 48.57 48.61 119,409 -0.25(-0.51%)
Jul 27, 2020 48.69 48.94 48.69 48.86 55,086 +0.62(+1.29%)
Jul 24, 2020 48.18 48.35 48.05 48.24 97,407 -0.24(-0.50%)
Jul 23, 2020 48.75 48.94 48.37 48.48 56,096 -0.34(-0.71%)
Jul 22, 2020 48.70 48.88 48.69 48.82 604,233 +0.13(+0.26%)
Jul 21, 2020 48.82 49.00 48.69 48.70 77,432 +0.16(+0.34%)
Jul 20, 2020 48.33 48.54 48.24 48.53 105,670 +0.28(+0.58%)
Jul 17, 2020 48.13 48.28 48.03 48.25 146,165 +0.20(+0.41%)
Jul 16, 2020 48.03 48.20 47.93 48.05 114,725 -0.25(-0.53%)
Jul 15, 2020 48.45 48.58 48.17 48.31 51,935 +0.58(+1.22%)
Jul 14, 2020 47.12 47.73 47.12 47.73 199,144 +0.63(+1.35%)
Jul 13, 2020 47.62 47.88 46.96 47.09 61,024 -0.30(-0.63%)
Jul 10, 2020 47.04 47.39 46.89 47.39 51,737 +0.53(+1.14%)
Jul 09, 2020 47.36 47.37 46.55 46.86 65,386 -0.58(-1.22%)
Jul 08, 2020 47.03 47.44 46.97 47.44 50,773 +0.39(+0.83%)
Jul 07, 2020 47.29 47.48 47.00 47.05 80,785 -0.66(-1.39%)
Jul 06, 2020 47.62 47.81 47.49 47.71 69,216 +0.72(+1.52%)
Jul 02, 2020 47.16 47.33 46.89 46.99 251,625 +0.47(+1.01%)
Jul 01, 2020 46.30 46.61 46.30 46.52 90,883 +0.19(+0.41%)
Jun 30, 2020 46.04 46.46 45.97 46.33 108,316 -0.03(-0.06%)
Jun 29, 2020 46.14 46.36 45.93 46.36 87,379 +0.44(+0.97%)
Jun 26, 2020 46.50 46.50 45.86 45.91 176,171 -0.67(-1.44%)
Jun 25, 2020 46.03 46.62 45.84 46.59 76,828 +0.52(+1.12%)
Jun 24, 2020 46.69 46.75 45.89 46.07 73,403 -1.14(-2.42%)
Jun 23, 2020 47.52 47.57 47.21 47.21 55,665 +0.22(+0.46%)
Jun 22, 2020 46.75 47.03 46.58 46.99 74,482 +0.53(+1.13%)
Jun 19, 2020 47.24 47.24 46.36 46.47 113,954 -0.24(-0.50%)
Jun 18, 2020 46.57 46.79 46.49 46.70 98,627 -0.21(-0.44%)
Jun 17, 2020 47.16 47.17 46.81 46.91 171,069 +0.12(+0.25%)
Jun 16, 2020 47.15 47.20 46.43 46.79 80,204 +0.62(+1.34%)
Jun 15, 2020 45.12 46.29 45.01 46.18 86,820 +0.21(+0.46%)
Jun 12, 2020 46.39 46.45 45.39 45.97 77,535 +0.80(+1.77%)
Jun 11, 2020 46.53 46.65 45.11 45.17 138,843 -2.71(-5.65%)
Jun 10, 2020 48.11 48.24 47.69 47.88 86,154 -0.05(-0.11%)
Jun 09, 2020 47.74 48.12 47.60 47.93 91,281 -0.67(-1.38%)
Jun 08, 2020 48.22 48.60 47.96 48.60 134,440 +0.63(+1.31%)
Jun 05, 2020 48.02 48.29 47.86 47.97 130,638 +0.84(+1.79%)
Jun 04, 2020 47.05 47.40 47.02 47.13 100,612 -0.22(-0.47%)
Jun 03, 2020 46.87 47.44 46.85 47.36 128,740 +0.99(+2.13%)
Jun 02, 2020 46.15 46.37 46.10 46.37 107,375 +0.50(+1.09%)
Jun 01, 2020 45.27 45.88 45.22 45.87 119,549 +0.99(+2.20%)
May 29, 2020 44.94 44.96 44.39 44.88 151,053 -0.14(-0.32%)
May 28, 2020 45.19 45.47 45.02 45.02 81,806 +0.32(+0.72%)
May 27, 2020 44.67 44.70 44.16 44.70 103,667 +0.52(+1.18%)
May 26, 2020 44.23 44.36 44.09 44.18 119,308 +1.28(+2.99%)
May 22, 2020 42.76 42.90 42.59 42.90 131,084 -0.11(-0.25%)
May 21, 2020 43.30 43.39 42.79 43.01 110,388 -0.39(-0.89%)
May 20, 2020 43.36 43.62 43.28 43.39 142,228 +0.81(+1.89%)
May 19, 2020 42.85 43.00 42.56 42.59 120,675 -0.51(-1.19%)
May 18, 2020 42.50 43.20 42.43 43.10 144,015 +1.65(+3.98%)
May 15, 2020 41.28 41.58 41.20 41.45 163,995 +0.04(+0.09%)
May 14, 2020 40.84 41.43 40.56 41.41 234,245 -0.36(-0.86%)
May 13, 2020 42.41 42.41 41.55 41.77 122,476 -0.40(-0.96%)
May 12, 2020 42.83 42.88 42.15 42.17 138,653 -0.56(-1.32%)
May 11, 2020 42.54 42.85 42.41 42.74 284,380 -0.02(-0.04%)
May 08, 2020 42.60 42.77 42.51 42.76 98,508 +0.68(+1.62%)
May 07, 2020 42.04 42.25 41.90 42.08 192,259 +0.69(+1.67%)
May 06, 2020 41.95 42.00 41.39 41.39 305,189 -0.31(-0.75%)
May 05, 2020 41.87 42.05 41.58 41.70 205,637 +0.11(+0.26%)
May 04, 2020 41.24 41.59 41.08 41.59 179,697 +0.05(+0.13%)
May 01, 2020 41.77 41.85 41.41 41.54 347,847 -0.99(-2.32%)
Apr 30, 2020 42.76 42.79 42.25 42.52 1,031,215 -0.85(-1.96%)
Apr 29, 2020 43.11 43.48 43.02 43.38 160,669 +1.16(+2.74%)
Apr 28, 2020 42.67 42.69 42.19 42.22 153,569 +0.39(+0.92%)
Apr 27, 2020 41.57 41.89 41.50 41.83 140,747 +0.54(+1.30%)
Apr 24, 2020 41.16 41.35 40.87 41.30 201,702 +0.47(+1.14%)
Apr 23, 2020 41.03 41.56 40.72 40.83 169,772 -0.01(-0.02%)
Apr 22, 2020 40.93 41.03 40.69 40.84 189,414 +0.72(+1.79%)
Apr 21, 2020 40.41 40.77 40.07 40.12 323,500 -0.95(-2.31%)
Apr 20, 2020 41.09 41.65 40.92 41.07 607,088 -0.52(-1.24%)
Apr 17, 2020 41.44 41.62 41.12 41.59 469,561 +1.09(+2.69%)
Apr 16, 2020 40.68 40.68 40.10 40.50 1,404,710 +0.03(+0.07%)
Apr 15, 2020 40.48 40.70 40.26 40.47 634,918 -1.34(-3.19%)
Apr 14, 2020 41.73 42.01 41.55 41.81 279,346 +0.79(+1.92%)
Apr 13, 2020 41.31 41.31 40.71 41.02 387,414 -0.39(-0.95%)
Apr 09, 2020 41.11 41.56 41.00 41.41 311,255 +0.88(+2.17%)
Apr 08, 2020 40.24 40.62 39.89 40.53 282,688 +0.41(+1.03%)
Apr 07, 2020 41.15 41.38 39.96 40.12 423,503 +0.32(+0.81%)
Apr 06, 2020 39.17 39.95 39.07 39.80 357,369 +1.93(+5.09%)
Apr 03, 2020 38.10 38.23 37.58 37.87 995,572 -0.72(-1.86%)
Apr 02, 2020 38.04 38.82 37.87 38.59 272,155 +0.68(+1.80%)
Apr 01, 2020 38.45 38.84 37.91 37.91 663,182 -1.81(-4.56%)
Mar 31, 2020 39.43 40.14 39.28 39.72 871,400 -0.08(-0.20%)
Mar 30, 2020 39.27 39.97 39.00 39.80 1,779,360 +0.67(+1.72%)
Mar 27, 2020 38.90 39.83 38.59 39.13 336,245 -1.21(-3.00%)
Mar 26, 2020 39.00 40.34 38.97 40.34 467,508 +1.68(+4.34%)
Mar 25, 2020 37.84 39.48 37.29 38.66 1,257,098 +1.30(+3.47%)
Mar 24, 2020 36.80 38.27 36.46 37.36 1,373,506 +2.86(+8.30%)
Mar 23, 2020 34.98 35.41 34.15 34.50 1,868,300 -0.39(-1.11%)
Mar 20, 2020 36.10 36.58 34.77 34.89 2,985,379 -0.43(-1.22%)
Mar 19, 2020 34.69 36.18 34.34 35.32 2,494,322 +0.39(+1.10%)
Mar 18, 2020 34.78 35.71 33.79 34.93 2,457,529 -2.03(-5.48%)
Mar 17, 2020 36.02 37.17 35.22 36.96 858,462 +1.46(+4.12%)
Mar 16, 2020 34.84 36.86 33.79 35.50 1,772,866 -4.09(-10.33%)
Mar 13, 2020 39.70 39.92 37.02 39.58 3,625,629 +2.29(+6.15%)
Mar 12, 2020 38.93 39.08 36.98 37.29 2,003,586 -4.83(-11.47%)
Mar 11, 2020 43.03 43.21 41.74 42.12 1,762,087 -2.21(-4.97%)
Mar 10, 2020 44.27 44.33 42.79 44.33 2,756,670 +1.68(+3.93%)
Mar 09, 2020 43.40 43.96 42.51 42.65 662,679 -3.89(-8.36%)
Mar 06, 2020 46.46 46.71 46.07 46.54 255,586 -0.74(-1.55%)
Mar 05, 2020 47.45 47.72 47.05 47.27 146,973 -1.29(-2.66%)
Mar 04, 2020 48.00 48.57 47.64 48.57 250,575 +1.42(+3.00%)
Mar 03, 2020 48.02 48.29 46.87 47.15 250,516 -0.48(-1.02%)
Mar 02, 2020 46.91 47.70 46.55 47.63 254,522 +0.66(+1.41%)
Feb 28, 2020 46.18 47.11 45.80 46.97 1,167,823 -0.25(-0.53%)
Feb 27, 2020 47.96 48.38 47.22 47.22 211,581 -1.53(-3.14%)
Feb 26, 2020 49.08 49.42 48.74 48.75 137,727 -0.04(-0.07%)
Feb 25, 2020 49.78 49.78 48.63 48.79 700,271 -0.84(-1.70%)
Feb 24, 2020 49.59 49.90 49.54 49.63 141,642 -1.87(-3.63%)
Feb 21, 2020 51.60 51.63 51.42 51.50 65,263 -0.27(-0.53%)
Feb 20, 2020 51.85 51.97 51.51 51.77 62,465 -0.37(-0.70%)
Feb 19, 2020 52.03 52.14 52.01 52.14 919,452 +0.33(+0.64%)
Feb 18, 2020 51.80 51.92 51.72 51.81 42,934 -0.37(-0.70%)
Feb 14, 2020 52.20 52.23 52.04 52.18 64,705 +0.01(+0.02%)
Feb 13, 2020 52.10 52.34 52.07 52.17 97,274 -0.36(-0.68%)
Feb 12, 2020 52.57 52.60 52.44 52.53 87,703 +0.13(+0.24%)
Feb 11, 2020 52.36 52.47 52.29 52.40 68,450 +0.33(+0.64%)
Feb 10, 2020 51.83 52.07 51.83 52.07 81,110 +0.20(+0.38%)
Feb 07, 2020 52.05 52.08 51.87 51.87 50,202 -0.49(-0.93%)
Feb 06, 2020 52.38 52.38 52.29 52.36 42,276 +0.12(+0.23%)
Feb 05, 2020 52.22 52.26 52.06 52.24 116,363 +0.49(+0.95%)
Feb 04, 2020 51.69 51.82 51.64 51.75 2,148,578 +0.82(+1.62%)
Feb 03, 2020 50.93 51.13 50.90 50.92 54,874 +0.04(+0.09%)
Jan 31, 2020 51.23 51.23 50.67 50.88 114,684 -0.82(-1.59%)
Jan 30, 2020 51.34 51.70 51.20 51.70 54,689 +0.00(+0.00%)
Jan 29, 2020 51.81 51.90 51.68 51.70 64,330 -0.02(-0.03%)
Jan 28, 2020 51.46 51.78 51.41 51.72 33,760 +0.40(+0.79%)
Jan 27, 2020 51.27 51.50 51.10 51.32 120,758 -0.96(-1.83%)
Jan 24, 2020 52.67 52.67 52.13 52.28 131,307 -0.18(-0.34%)
Jan 23, 2020 52.52 52.52 52.13 52.46 126,114 -0.12(-0.22%)
Jan 22, 2020 52.73 52.73 52.54 52.57 105,400 +0.04(+0.09%)
Jan 21, 2020 52.67 52.79 52.30 52.53 2,111,075 -0.37(-0.69%)
Jan 17, 2020 52.82 52.89 52.72 52.89 90,476 +0.22(+0.43%)
Jan 16, 2020 52.56 52.69 52.40 52.67 74,783 +0.15(+0.29%)
Jan 15, 2020 52.44 52.57 52.41 52.52 144,410 +0.13(+0.26%)
Jan 14, 2020 52.32 52.55 52.30 52.38 99,158 -0.05(-0.10%)
Jan 13, 2020 52.23 52.44 52.13 52.44 54,734 +0.26(+0.50%)
Jan 10, 2020 52.33 52.38 52.11 52.18 113,346 -0.24(-0.46%)
Jan 09, 2020 52.27 52.42 52.20 52.42 87,057 +0.20(+0.38%)
Jan 08, 2020 52.03 52.35 52.03 52.22 72,097 +0.16(+0.31%)
Jan 07, 2020 52.17 52.24 52.04 52.06 107,616 -0.15(-0.29%)
Jan 06, 2020 51.98 52.26 51.98 52.21 190,697 +0.13(+0.26%)
Jan 03, 2020 51.95 52.29 51.95 52.08 124,056 -0.46(-0.87%)
Jan 02, 2020 52.57 52.61 52.36 52.54 204,797 +0.39(+0.76%)
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%)
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.