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

68.95 -0.23 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 62.16 62.34 61.95 62.09 206,931 -0.34(-0.54%)
Jul 29, 2021 62.47 62.55 62.39 62.42 130,588 +0.45(+0.72%)
Jul 28, 2021 61.69 62.06 61.59 61.98 228,040 +0.28(+0.46%)
Jul 27, 2021 61.65 61.70 61.39 61.69 112,629 -0.22(-0.35%)
Jul 26, 2021 61.70 61.91 61.70 61.91 99,747 +0.09(+0.15%)
Jul 23, 2021 61.79 61.89 61.65 61.82 101,207 +0.43(+0.70%)
Jul 22, 2021 61.58 61.59 61.23 61.39 98,685 +0.05(+0.09%)
Jul 21, 2021 60.79 61.36 60.77 61.34 106,218 +0.97(+1.60%)
Jul 20, 2021 59.74 60.47 59.65 60.37 158,225 +0.53(+0.88%)
Jul 19, 2021 60.02 60.07 59.55 59.84 134,587 -1.16(-1.90%)
Jul 16, 2021 61.50 61.50 60.92 61.00 140,767 -0.52(-0.85%)
Jul 15, 2021 61.49 61.64 61.26 61.52 137,356 -0.59(-0.96%)
Jul 14, 2021 62.26 62.26 62.03 62.11 118,884 +0.12(+0.19%)
Jul 13, 2021 62.10 62.20 61.91 62.00 368,525 -0.33(-0.53%)
Jul 12, 2021 62.10 62.36 62.06 62.32 84,436 +0.20(+0.32%)
Jul 09, 2021 61.67 62.12 61.62 62.12 138,684 +1.10(+1.81%)
Jul 08, 2021 60.87 61.13 60.71 61.02 94,784 -0.83(-1.34%)
Jul 07, 2021 61.81 61.93 61.57 61.85 462,878 +0.27(+0.44%)
Jul 06, 2021 62.00 62.00 61.33 61.58 70,480 -0.37(-0.59%)
Jul 02, 2021 61.80 61.97 61.62 61.94 97,290 +0.24(+0.38%)
Jul 01, 2021 61.58 61.72 61.42 61.70 1,040,674 +0.16(+0.25%)
Jun 30, 2021 61.47 61.66 61.29 61.55 194,048 -0.45(-0.72%)
Jun 29, 2021 62.08 62.13 61.91 62.00 90,445 +0.01(+0.01%)
Jun 28, 2021 62.18 62.19 61.89 61.99 73,028 -0.41(-0.66%)
Jun 25, 2021 62.37 62.41 62.24 62.40 82,974 +0.16(+0.25%)
Jun 24, 2021 62.11 62.24 62.06 62.24 161,936 +0.56(+0.90%)
Jun 23, 2021 61.97 62.02 61.60 61.69 109,859 -0.36(-0.57%)
Jun 22, 2021 61.78 62.14 61.66 62.04 113,362 +0.08(+0.13%)
Jun 21, 2021 61.42 62.00 61.32 61.96 143,655 +0.82(+1.34%)
Jun 18, 2021 61.27 61.37 61.05 61.14 283,824 -1.17(-1.87%)
Jun 17, 2021 62.41 62.53 62.06 62.31 227,474 -0.55(-0.87%)
Jun 16, 2021 63.28 63.36 62.66 62.85 251,447 -0.42(-0.66%)
Jun 15, 2021 63.27 63.28 63.13 63.27 156,458 +0.02(+0.03%)
Jun 14, 2021 63.09 63.25 63.06 63.25 230,875 +0.10(+0.16%)
Jun 11, 2021 63.09 63.15 62.94 63.15 113,597 +0.13(+0.20%)
Jun 10, 2021 62.94 63.10 62.84 63.03 112,078 +0.19(+0.30%)
Jun 09, 2021 63.03 63.05 62.81 62.84 156,269 -0.16(-0.26%)
Jun 08, 2021 63.15 63.15 62.92 63.00 149,132 -0.05(-0.09%)
Jun 07, 2021 63.03 63.09 62.91 63.05 118,665 +0.17(+0.27%)
Jun 04, 2021 62.74 62.90 62.68 62.88 145,423 +0.56(+0.90%)
Jun 03, 2021 62.27 62.38 62.14 62.33 154,911 -0.33(-0.53%)
Jun 02, 2021 62.57 62.73 62.48 62.66 127,959 +0.20(+0.32%)
Jun 01, 2021 62.72 62.74 62.41 62.46 187,258 +0.28(+0.45%)
May 28, 2021 62.19 62.42 62.18 62.18 226,411 +0.12(+0.19%)
May 27, 2021 62.03 62.16 61.90 62.06 253,614 +0.15(+0.25%)
May 26, 2021 61.85 61.99 61.81 61.91 97,553 -0.01(-0.01%)
May 25, 2021 62.11 62.14 61.82 61.92 147,267 +0.00(+0.00%)
May 24, 2021 61.71 62.01 61.68 61.92 78,891 +0.38(+0.61%)
May 21, 2021 61.68 61.69 61.33 61.54 65,388 +0.02(+0.03%)
May 20, 2021 61.09 61.58 61.05 61.52 104,660 +0.86(+1.41%)
May 19, 2021 60.45 60.90 60.16 60.67 129,101 -0.56(-0.91%)
May 18, 2021 61.51 61.59 61.23 61.23 110,092 +0.19(+0.31%)
May 17, 2021 60.79 61.05 60.75 61.04 120,172 -0.09(-0.15%)
May 14, 2021 60.67 61.15 60.67 61.13 174,994 +0.98(+1.63%)
May 13, 2021 59.75 60.23 59.73 60.15 231,001 +0.40(+0.66%)
May 12, 2021 60.29 60.52 59.60 59.75 1,409,633 -0.97(-1.60%)
May 11, 2021 60.41 60.87 60.34 60.72 120,600 -0.73(-1.19%)
May 10, 2021 62.02 62.02 61.44 61.45 2,509,345 -0.32(-0.51%)
May 07, 2021 61.22 61.81 61.22 61.77 91,853 +0.71(+1.17%)
May 06, 2021 60.70 61.09 60.50 61.05 149,674 +0.42(+0.70%)
May 05, 2021 60.55 60.75 60.37 60.63 83,634 +0.80(+1.34%)
May 04, 2021 60.08 60.15 59.51 59.83 143,446 -0.86(-1.41%)
May 03, 2021 60.53 60.76 60.42 60.69 232,481 +0.74(+1.23%)
Apr 30, 2021 60.47 60.55 59.81 59.95 1,946,913 -0.89(-1.47%)
Apr 29, 2021 61.05 61.05 60.47 60.84 210,446 -0.01(-0.01%)
Apr 28, 2021 60.57 60.96 60.57 60.85 113,717 +0.22(+0.36%)
Apr 27, 2021 60.51 60.66 60.45 60.63 98,803 -0.18(-0.30%)
Apr 26, 2021 60.71 60.84 60.71 60.81 177,728 +0.14(+0.24%)
Apr 23, 2021 60.31 60.80 60.27 60.67 2,847,777 +0.57(+0.94%)
Apr 22, 2021 60.42 60.43 59.97 60.10 143,103 -0.16(-0.27%)
Apr 21, 2021 59.54 60.28 59.53 60.26 664,506 +0.57(+0.95%)
Apr 20, 2021 60.11 60.11 59.53 59.69 516,744 -1.06(-1.75%)
Apr 19, 2021 60.96 60.96 60.61 60.76 2,269,332 -0.15(-0.25%)
Apr 16, 2021 60.72 60.92 60.62 60.91 117,325 +0.42(+0.70%)
Apr 15, 2021 60.40 60.51 60.36 60.49 137,149 +0.45(+0.75%)
Apr 14, 2021 60.02 60.22 59.97 60.04 253,378 +0.06(+0.11%)
Apr 13, 2021 59.75 59.99 59.69 59.97 163,757 +0.34(+0.57%)
Apr 12, 2021 59.69 59.72 59.52 59.63 141,800 -0.30(-0.50%)
Apr 09, 2021 59.72 59.94 59.70 59.93 567,757 +0.15(+0.26%)
Apr 08, 2021 59.67 59.79 59.53 59.78 133,476 +0.34(+0.58%)
Apr 07, 2021 59.35 59.49 59.27 59.43 155,177 +0.14(+0.24%)
Apr 06, 2021 59.22 59.40 59.15 59.29 204,153 -0.58(-0.96%)
Apr 05, 2021 59.49 59.88 59.40 59.87 181,140 +0.82(+1.39%)
Apr 01, 2021 58.57 59.08 58.54 59.05 195,912 +0.85(+1.46%)
Mar 31, 2021 58.24 58.49 58.20 58.20 304,002 -0.22(-0.37%)
Mar 30, 2021 58.22 58.44 58.12 58.42 367,941 -0.11(-0.18%)
Mar 29, 2021 58.42 58.57 58.23 58.52 141,224 -0.25(-0.43%)
Mar 26, 2021 58.24 58.78 58.22 58.78 241,421 +0.79(+1.37%)
Mar 25, 2021 57.58 58.05 57.41 57.98 143,549 +0.34(+0.59%)
Mar 24, 2021 57.78 58.05 57.63 57.64 89,763 -0.30(-0.51%)
Mar 23, 2021 58.36 58.42 57.87 57.94 94,746 -0.82(-1.40%)
Mar 22, 2021 58.71 58.91 58.61 58.76 67,177 +0.03(+0.05%)
Mar 19, 2021 58.58 58.81 58.25 58.73 280,715 +0.14(+0.23%)
Mar 18, 2021 58.84 59.21 58.58 58.60 98,664 -0.56(-0.94%)
Mar 17, 2021 58.60 59.22 58.50 59.15 88,354 +0.33(+0.57%)
Mar 16, 2021 58.88 58.91 58.75 58.82 91,108 +0.08(+0.14%)
Mar 15, 2021 58.54 58.74 58.24 58.74 80,773 +0.08(+0.14%)
Mar 12, 2021 58.14 58.66 58.11 58.66 60,716 +0.17(+0.29%)
Mar 11, 2021 58.24 58.55 58.16 58.49 95,788 +0.41(+0.70%)
Mar 10, 2021 58.05 58.15 57.82 58.08 326,444 +0.27(+0.47%)
Mar 09, 2021 57.68 57.91 57.56 57.81 88,563 +0.80(+1.41%)
Mar 08, 2021 56.97 57.39 56.87 57.01 63,002 -0.18(-0.32%)
Mar 05, 2021 57.13 57.26 56.37 57.19 138,304 +0.45(+0.79%)
Mar 04, 2021 57.41 57.63 56.44 56.74 397,627 -0.63(-1.10%)
Mar 03, 2021 57.59 57.80 57.29 57.37 251,177 -0.36(-0.62%)
Mar 02, 2021 57.72 57.89 57.55 57.73 263,240 +0.00(+0.00%)
Mar 01, 2021 57.36 57.81 57.36 57.73 201,769 +1.04(+1.83%)
Feb 26, 2021 57.32 57.32 56.63 56.69 259,070 -0.81(-1.41%)
Feb 25, 2021 58.61 58.72 57.35 57.51 133,308 -0.98(-1.68%)
Feb 24, 2021 57.93 58.57 57.82 58.49 132,735 +0.23(+0.40%)
Feb 23, 2021 58.09 58.39 57.53 58.25 105,606 +0.05(+0.09%)
Feb 22, 2021 58.14 58.51 58.11 58.20 228,535 -0.07(-0.12%)
Feb 19, 2021 58.31 58.51 58.19 58.27 172,824 +0.23(+0.39%)
Feb 18, 2021 57.96 58.09 57.66 58.05 84,840 -0.38(-0.65%)
Feb 17, 2021 58.36 58.46 58.08 58.42 151,219 -0.33(-0.57%)
Feb 16, 2021 58.84 58.97 58.68 58.76 68,209 +0.42(+0.73%)
Feb 12, 2021 57.92 58.35 57.92 58.33 213,783 +0.27(+0.47%)
Feb 11, 2021 58.06 58.06 57.79 58.06 159,497 +0.34(+0.59%)
Feb 10, 2021 58.08 58.08 57.52 57.72 70,166 -0.13(-0.22%)
Feb 09, 2021 57.63 57.94 57.58 57.85 317,445 +0.27(+0.47%)
Feb 08, 2021 57.51 57.66 57.41 57.58 421,558 +0.50(+0.87%)
Feb 05, 2021 57.00 57.14 56.79 57.08 210,453 +0.38(+0.67%)
Feb 04, 2021 56.44 56.70 56.38 56.70 312,067 +0.14(+0.25%)
Feb 03, 2021 56.52 56.66 56.32 56.56 190,084 +0.07(+0.13%)
Feb 02, 2021 56.16 56.49 56.04 56.49 617,497 +0.66(+1.18%)
Feb 01, 2021 55.84 55.87 55.57 55.83 95,321 +0.72(+1.31%)
Jan 29, 2021 55.67 55.76 54.86 55.11 276,941 -1.12(-1.99%)
Jan 28, 2021 56.00 56.55 56.00 56.23 114,341 +0.48(+0.86%)
Jan 27, 2021 56.12 56.34 55.60 55.75 113,606 -1.41(-2.46%)
Jan 26, 2021 57.19 57.21 56.96 57.15 163,919 +0.10(+0.17%)
Jan 25, 2021 56.72 57.05 56.37 57.05 1,568,987 -0.12(-0.20%)
Jan 22, 2021 56.97 57.24 56.95 57.17 89,797 -0.32(-0.56%)
Jan 21, 2021 57.52 57.52 57.16 57.50 784,892 +0.08(+0.14%)
Jan 20, 2021 57.12 57.44 57.05 57.42 97,426 +0.41(+0.73%)
Jan 19, 2021 57.02 57.05 56.79 57.00 237,656 +0.42(+0.75%)
Jan 15, 2021 56.78 56.87 56.31 56.58 61,493 -0.87(-1.52%)
Jan 14, 2021 57.24 57.64 57.24 57.45 48,887 +0.38(+0.66%)
Jan 13, 2021 57.03 57.18 56.97 57.07 50,140 -0.06(-0.11%)
Jan 12, 2021 56.86 57.17 56.69 57.14 75,737 +0.31(+0.54%)
Jan 11, 2021 56.61 57.05 56.61 56.83 79,052 -0.78(-1.36%)
Jan 08, 2021 57.57 57.61 57.05 57.61 79,918 +0.47(+0.82%)
Jan 07, 2021 56.96 57.22 56.96 57.14 73,082 +0.10(+0.17%)
Jan 06, 2021 56.57 57.33 56.57 57.05 94,830 +0.59(+1.05%)
Jan 05, 2021 56.01 56.55 56.01 56.46 99,318 +0.68(+1.22%)
Jan 04, 2021 56.60 56.60 55.59 55.78 82,418 +0.25(+0.45%)
Dec 31, 2020 55.52 55.52 55.52 84,961 -0.41(-0.74%)
Dec 30, 2020 56.10 56.28 55.94 55.94 84,961 +0.05(+0.08%)
Dec 29, 2020 56.18 56.18 55.81 55.89 49,450 +0.36(+0.65%)
Dec 28, 2020 55.63 55.71 55.41 55.53 46,562 +0.35(+0.64%)
Dec 24, 2020 55.12 55.18 55.02 55.18 38,294 +0.09(+0.16%)
Dec 23, 2020 54.96 55.15 54.96 55.09 88,529 +0.57(+1.04%)
Dec 22, 2020 54.51 54.56 54.33 54.52 53,067 -0.13(-0.23%)
Dec 21, 2020 53.98 54.73 53.82 54.65 323,341 -0.63(-1.14%)
Dec 18, 2020 55.55 55.55 55.20 55.28 1,787,519 -0.28(-0.50%)
Dec 17, 2020 55.60 55.74 55.51 55.56 394,981 +0.44(+0.80%)
Dec 16, 2020 55.09 55.23 54.89 55.12 3,619,235 +0.13(+0.23%)
Dec 15, 2020 54.64 54.99 54.54 54.99 97,374 +0.59(+1.09%)
Dec 14, 2020 54.78 54.83 54.35 54.40 64,743 +0.06(+0.10%)
Dec 11, 2020 54.23 54.34 54.05 54.34 136,343 -0.20(-0.36%)
Dec 10, 2020 54.16 54.61 54.15 54.54 37,975 +0.08(+0.15%)
Dec 09, 2020 54.72 54.72 54.08 54.46 265,352 +0.08(+0.15%)
Dec 08, 2020 54.14 54.42 54.06 54.38 78,596 +0.16(+0.30%)
Dec 07, 2020 54.29 54.43 54.10 54.22 141,097 -0.37(-0.69%)
Dec 04, 2020 54.49 54.66 54.49 54.59 118,837 +0.42(+0.77%)
Dec 03, 2020 54.23 54.40 54.11 54.17 208,848 +0.12(+0.23%)
Dec 02, 2020 53.79 54.08 53.79 54.05 48,737 -0.02(-0.03%)
Dec 01, 2020 53.73 54.06 53.72 54.06 124,990 +1.23(+2.33%)
Nov 30, 2020 53.77 53.78 52.78 52.84 194,523 -1.12(-2.08%)
Nov 27, 2020 53.74 53.96 53.72 53.96 62,504 +0.42(+0.78%)
Nov 25, 2020 53.33 53.64 53.26 53.54 141,617 -0.12(-0.23%)
Nov 24, 2020 53.31 53.68 53.27 53.66 141,878 +0.79(+1.50%)
Nov 23, 2020 53.09 53.14 52.72 52.87 65,434 +0.01(+0.02%)
Nov 20, 2020 52.72 52.92 52.67 52.86 119,061 +0.18(+0.34%)
Nov 19, 2020 52.32 52.69 52.25 52.68 128,074 +0.30(+0.58%)
Nov 18, 2020 52.72 52.87 52.36 52.38 78,103 -0.21(-0.41%)
Nov 17, 2020 52.47 52.76 52.32 52.59 138,417 -0.04(-0.08%)
Nov 16, 2020 52.64 52.64 52.40 52.64 94,855 +0.60(+1.15%)
Nov 13, 2020 51.66 52.07 51.66 52.04 82,703 +0.75(+1.46%)
Nov 12, 2020 51.68 51.80 51.20 51.29 63,641 -0.79(-1.52%)
Nov 11, 2020 52.03 52.13 51.92 52.09 43,933 +0.34(+0.65%)
Nov 10, 2020 51.66 51.95 51.63 51.75 58,065 +0.42(+0.82%)
Nov 09, 2020 52.18 52.18 51.28 51.33 73,950 +1.43(+2.88%)
Nov 06, 2020 50.02 50.11 49.85 49.89 110,982 +0.10(+0.20%)
Nov 05, 2020 49.72 49.89 49.56 49.80 116,534 +1.18(+2.42%)
Nov 04, 2020 48.37 49.04 48.32 48.62 60,388 +0.48(+1.00%)
Nov 03, 2020 47.84 48.33 47.83 48.14 107,802 +1.14(+2.43%)
Nov 02, 2020 46.93 47.01 46.66 47.00 85,301 +0.53(+1.13%)
Oct 30, 2020 46.44 46.47 46.03 46.47 2,522,520 -0.09(-0.19%)
Oct 29, 2020 46.43 46.75 46.18 46.56 309,216 +0.18(+0.38%)
Oct 28, 2020 46.79 46.86 46.37 46.38 146,871 -1.43(-3.00%)
Oct 27, 2020 48.13 48.14 47.79 47.82 90,195 -0.37(-0.76%)
Oct 26, 2020 48.49 48.52 47.90 48.18 56,456 -0.88(-1.80%)
Oct 23, 2020 49.12 49.12 48.84 49.07 52,517 +0.23(+0.47%)
Oct 22, 2020 48.70 48.86 48.49 48.83 46,812 +0.12(+0.26%)
Oct 21, 2020 48.91 49.12 48.71 48.71 111,266 -0.26(-0.53%)
Oct 20, 2020 49.03 49.21 48.95 48.97 48,412 +0.27(+0.56%)
Oct 19, 2020 49.17 49.19 48.65 48.70 88,341 -0.22(-0.46%)
Oct 16, 2020 48.91 49.09 48.85 48.92 36,694 +0.18(+0.37%)
Oct 15, 2020 48.36 48.77 48.35 48.74 82,948 -0.54(-1.10%)
Oct 14, 2020 49.56 49.61 49.25 49.29 60,508 -0.09(-0.18%)
Oct 13, 2020 49.54 49.54 49.28 49.38 53,309 -0.52(-1.03%)
Oct 12, 2020 49.80 49.97 49.74 49.89 53,979 +0.21(+0.43%)
Oct 09, 2020 49.55 49.70 49.48 49.68 56,669 +0.37(+0.76%)
Oct 08, 2020 49.21 49.32 49.15 49.31 54,348 +0.33(+0.67%)
Oct 07, 2020 48.91 49.02 48.81 48.98 52,282 +0.42(+0.86%)
Oct 06, 2020 49.08 49.11 48.44 48.56 234,391 -0.46(-0.95%)
Oct 05, 2020 48.72 49.02 48.72 49.02 42,734 +0.76(+1.57%)
Oct 02, 2020 47.80 48.36 47.77 48.26 62,168 -0.12(-0.24%)
Oct 01, 2020 48.35 48.38 48.10 48.38 46,581 +0.29(+0.61%)
Sep 30, 2020 48.14 48.38 47.94 48.09 114,046 -0.13(-0.28%)
Sep 29, 2020 48.33 48.43 48.11 48.22 75,815 -0.11(-0.22%)
Sep 28, 2020 48.25 48.36 48.16 48.33 237,347 +0.73(+1.54%)
Sep 25, 2020 47.08 47.61 46.91 47.60 36,358 +0.20(+0.43%)
Sep 24, 2020 47.35 47.70 47.10 47.39 59,752 -0.08(-0.17%)
Sep 23, 2020 48.17 48.18 47.41 47.47 35,436 -0.48(-0.99%)
Sep 22, 2020 47.95 47.99 47.51 47.95 39,941 +0.04(+0.08%)
Sep 21, 2020 47.93 47.97 47.43 47.91 205,952 -1.27(-2.57%)
Sep 18, 2020 49.39 49.40 48.99 49.17 188,075 -0.36(-0.72%)
Sep 17, 2020 49.13 49.53 49.07 49.53 56,689 +0.11(+0.22%)
Sep 16, 2020 49.60 49.79 49.38 49.42 51,376 +0.01(+0.02%)
Sep 15, 2020 49.59 49.60 49.35 49.41 58,402 +0.28(+0.56%)
Sep 14, 2020 49.29 49.32 49.09 49.14 57,974 +0.28(+0.57%)
Sep 11, 2020 48.95 48.99 48.62 48.86 48,365 +0.48(+0.99%)
Sep 10, 2020 49.18 49.22 48.38 48.38 36,456 -0.53(-1.08%)
Sep 09, 2020 48.78 49.11 48.74 48.91 63,826 +0.88(+1.84%)
Sep 08, 2020 48.04 48.46 47.86 48.02 491,582 -0.59(-1.21%)
Sep 04, 2020 48.77 48.87 47.78 48.61 111,992 -0.01(-0.02%)
Sep 03, 2020 49.56 49.63 48.42 48.62 93,937 -1.11(-2.22%)
Sep 02, 2020 49.46 49.79 49.29 49.73 67,873 +0.60(+1.22%)
Sep 01, 2020 49.07 49.22 48.94 49.13 53,751 +0.06(+0.13%)
Aug 31, 2020 49.32 49.45 49.07 49.07 195,124 -0.34(-0.69%)
Aug 28, 2020 49.39 49.44 49.11 49.40 62,616 +0.33(+0.67%)
Aug 27, 2020 49.58 49.58 48.89 49.07 194,845 -0.46(-0.94%)
Aug 26, 2020 49.24 49.59 49.18 49.54 427,229 +0.37(+0.76%)
Aug 25, 2020 49.40 49.40 48.94 49.16 53,279 +0.04(+0.09%)
Aug 24, 2020 49.23 49.23 48.93 49.12 72,467 +0.56(+1.16%)
Aug 21, 2020 48.26 48.57 48.21 48.56 58,913 -0.23(-0.47%)
Aug 20, 2020 48.49 48.88 48.44 48.79 52,638 -0.10(-0.20%)
Aug 19, 2020 49.34 49.36 48.85 48.89 56,611 -0.28(-0.56%)
Aug 18, 2020 49.36 49.38 48.97 49.16 189,176 +0.01(+0.02%)
Aug 17, 2020 49.02 49.15 49.00 49.15 56,374 +0.45(+0.91%)
Aug 14, 2020 48.68 48.83 48.59 48.71 49,824 -0.33(-0.67%)
Aug 13, 2020 49.17 49.30 48.88 49.04 44,864 -0.20(-0.40%)
Aug 12, 2020 49.14 49.39 49.05 49.24 56,956 +1.03(+2.14%)
Aug 11, 2020 48.86 48.86 48.20 48.20 59,849 +0.11(+0.22%)
Aug 10, 2020 47.98 48.09 47.83 48.09 80,908 +0.20(+0.41%)
Aug 07, 2020 47.68 47.92 47.62 47.90 89,212 -0.27(-0.55%)
Aug 06, 2020 47.93 48.20 47.77 48.17 77,552 +0.13(+0.28%)
Aug 05, 2020 48.20 48.37 47.99 48.03 86,272 +0.20(+0.41%)
Aug 04, 2020 47.33 47.84 47.33 47.84 95,064 +0.32(+0.68%)
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.