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 (%)
Jun 30, 2020 45.26 45.67 45.19 45.55 110,184 -0.03(-0.06%)
Jun 29, 2020 45.36 45.57 45.15 45.57 88,886 +0.44(+0.97%)
Jun 26, 2020 45.72 45.72 45.08 45.14 179,210 -0.66(-1.44%)
Jun 25, 2020 45.25 45.83 45.06 45.80 78,153 +0.51(+1.12%)
Jun 24, 2020 45.90 45.95 45.11 45.29 74,670 -1.12(-2.42%)
Jun 23, 2020 46.71 46.77 46.41 46.41 56,625 +0.21(+0.46%)
Jun 22, 2020 45.96 46.23 45.79 46.20 75,767 +0.52(+1.13%)
Jun 19, 2020 46.44 46.44 45.58 45.68 115,919 -0.23(-0.50%)
Jun 18, 2020 45.78 46.00 45.70 45.91 100,328 -0.20(-0.44%)
Jun 17, 2020 46.36 46.37 46.02 46.12 174,020 +0.12(+0.25%)
Jun 16, 2020 46.35 46.40 45.64 46.00 81,588 +0.61(+1.33%)
Jun 15, 2020 44.35 45.51 44.24 45.39 88,317 +0.21(+0.46%)
Jun 12, 2020 45.60 45.66 44.62 45.19 78,871 +0.78(+1.77%)
Jun 11, 2020 45.74 45.86 44.35 44.40 141,237 -2.66(-5.65%)
Jun 10, 2020 47.29 47.42 46.88 47.06 87,639 -0.05(-0.11%)
Jun 09, 2020 46.93 47.30 46.79 47.12 92,855 -0.66(-1.38%)
Jun 08, 2020 47.40 47.78 47.14 47.78 136,758 +0.62(+1.31%)
Jun 05, 2020 47.20 47.47 47.05 47.16 132,890 +0.83(+1.79%)
Jun 04, 2020 46.25 46.60 46.23 46.33 102,347 -0.22(-0.47%)
Jun 03, 2020 46.08 46.64 46.06 46.55 130,960 +0.97(+2.13%)
Jun 02, 2020 45.36 45.58 45.32 45.58 109,226 +0.49(+1.09%)
Jun 01, 2020 44.50 45.10 44.45 45.09 121,610 +0.97(+2.20%)
May 29, 2020 44.17 44.20 43.64 44.12 153,658 -0.14(-0.32%)
May 28, 2020 44.43 44.70 44.25 44.26 83,217 +0.32(+0.72%)
May 27, 2020 43.91 43.94 43.42 43.94 105,454 +0.51(+1.18%)
May 26, 2020 43.48 43.61 43.34 43.43 121,365 +1.26(+2.99%)
May 22, 2020 42.03 42.17 41.87 42.17 133,344 -0.11(-0.25%)
May 21, 2020 42.57 42.66 42.07 42.28 112,292 -0.38(-0.89%)
May 20, 2020 42.62 42.88 42.54 42.66 144,680 +0.79(+1.89%)
May 19, 2020 42.12 42.27 41.84 41.86 122,756 -0.50(-1.19%)
May 18, 2020 41.78 42.46 41.71 42.37 146,498 +1.62(+3.98%)
May 15, 2020 40.58 40.88 40.50 40.75 166,822 +0.04(+0.09%)
May 14, 2020 40.15 40.73 39.87 40.71 238,284 -0.35(-0.86%)
May 13, 2020 41.69 41.69 40.84 41.06 124,588 -0.40(-0.96%)
May 12, 2020 42.10 42.16 41.43 41.46 141,044 -0.56(-1.32%)
May 11, 2020 41.82 42.12 41.69 42.01 289,284 -0.02(-0.04%)
May 08, 2020 41.88 42.04 41.79 42.03 100,207 +0.67(+1.62%)
May 07, 2020 41.33 41.54 41.19 41.36 195,574 +0.68(+1.67%)
May 06, 2020 41.24 41.29 40.68 40.68 310,451 -0.31(-0.75%)
May 05, 2020 41.16 41.34 40.88 40.99 209,183 +0.11(+0.26%)
May 04, 2020 40.54 40.89 40.38 40.89 182,795 +0.05(+0.13%)
May 01, 2020 41.06 41.14 40.71 40.83 353,845 -0.97(-2.32%)
Apr 30, 2020 42.03 42.07 41.53 41.80 1,048,995 -0.84(-1.96%)
Apr 29, 2020 42.38 42.75 42.29 42.64 163,439 +1.14(+2.74%)
Apr 28, 2020 41.94 41.97 41.48 41.50 156,217 +0.38(+0.92%)
Apr 27, 2020 40.87 41.18 40.80 41.12 143,174 +0.53(+1.30%)
Apr 24, 2020 40.46 40.65 40.18 40.60 205,180 +0.46(+1.14%)
Apr 23, 2020 40.33 40.86 40.03 40.14 172,700 -0.01(-0.02%)
Apr 22, 2020 40.23 40.33 40.00 40.15 192,680 +0.70(+1.79%)
Apr 21, 2020 39.72 40.08 39.39 39.44 329,078 -0.93(-2.31%)
Apr 20, 2020 40.39 40.95 40.23 40.38 617,555 -0.51(-1.24%)
Apr 17, 2020 40.74 40.91 40.42 40.88 477,657 +1.07(+2.69%)
Apr 16, 2020 39.99 39.99 39.42 39.81 1,428,930 +0.03(+0.07%)
Apr 15, 2020 39.79 40.01 39.57 39.79 645,865 -1.31(-3.19%)
Apr 14, 2020 41.03 41.30 40.84 41.10 284,162 +0.78(+1.92%)
Apr 13, 2020 40.61 40.61 40.02 40.32 394,094 -0.39(-0.95%)
Apr 09, 2020 40.41 40.86 40.30 40.71 316,622 +0.86(+2.17%)
Apr 08, 2020 39.56 39.93 39.21 39.85 287,562 +0.41(+1.03%)
Apr 07, 2020 40.45 40.68 39.28 39.44 430,805 +0.32(+0.81%)
Apr 06, 2020 38.51 39.27 38.41 39.12 363,531 +1.89(+5.09%)
Apr 03, 2020 37.45 37.58 36.94 37.23 1,012,738 -0.70(-1.86%)
Apr 02, 2020 37.40 38.16 37.23 37.93 276,848 +0.67(+1.80%)
Apr 01, 2020 37.80 38.18 37.26 37.26 674,617 -1.78(-4.56%)
Mar 31, 2020 38.76 39.46 38.61 39.04 886,425 -0.08(-0.20%)
Mar 30, 2020 38.60 39.29 38.34 39.12 1,810,040 +0.66(+1.72%)
Mar 27, 2020 38.24 39.15 37.93 38.46 342,043 -1.19(-3.00%)
Mar 26, 2020 38.34 39.65 38.30 39.65 475,569 +1.65(+4.34%)
Mar 25, 2020 37.20 38.82 36.66 38.01 1,278,774 +1.28(+3.47%)
Mar 24, 2020 36.18 37.62 35.84 36.73 1,397,188 +2.81(+8.30%)
Mar 23, 2020 34.38 34.81 33.57 33.92 1,900,514 -0.38(-1.10%)
Mar 20, 2020 35.48 35.96 34.18 34.30 3,036,853 -0.42(-1.22%)
Mar 19, 2020 34.10 35.57 33.76 34.72 2,537,329 +0.38(+1.10%)
Mar 18, 2020 34.19 35.11 33.21 34.34 2,499,902 -1.99(-5.48%)
Mar 17, 2020 35.41 36.54 34.62 36.33 873,264 +1.44(+4.12%)
Mar 16, 2020 34.25 36.23 33.22 34.89 1,803,434 -4.02(-10.33%)
Mar 13, 2020 39.03 39.25 36.39 38.91 3,688,142 +2.26(+6.15%)
Mar 12, 2020 38.27 38.42 36.36 36.66 2,038,132 -4.75(-11.47%)
Mar 11, 2020 42.30 42.48 41.04 41.41 1,792,469 -2.17(-4.97%)
Mar 10, 2020 43.52 43.57 42.07 43.57 2,804,201 +1.65(+3.93%)
Mar 09, 2020 42.67 43.21 41.79 41.93 674,105 -3.82(-8.36%)
Mar 06, 2020 45.67 45.92 45.29 45.75 259,993 -0.72(-1.55%)
Mar 05, 2020 46.65 46.91 46.25 46.47 149,507 -1.27(-2.66%)
Mar 04, 2020 47.19 47.74 46.83 47.74 254,895 +1.39(+3.00%)
Mar 03, 2020 47.20 47.47 46.08 46.35 254,835 -0.48(-1.02%)
Mar 02, 2020 46.11 46.90 45.76 46.83 258,911 +0.65(+1.41%)
Feb 28, 2020 45.40 46.31 45.02 46.17 1,187,958 -0.25(-0.53%)
Feb 27, 2020 47.14 47.56 46.42 46.42 215,229 -1.51(-3.14%)
Feb 26, 2020 48.24 48.58 47.91 47.93 140,102 -0.04(-0.07%)
Feb 25, 2020 48.94 48.94 47.80 47.96 712,345 -0.83(-1.70%)
Feb 24, 2020 48.75 49.05 48.70 48.79 144,084 -1.84(-3.63%)
Feb 21, 2020 50.73 50.76 50.55 50.63 66,388 -0.27(-0.53%)
Feb 20, 2020 50.98 51.09 50.64 50.90 63,542 -0.36(-0.70%)
Feb 19, 2020 51.15 51.26 51.13 51.26 935,305 +0.33(+0.64%)
Feb 18, 2020 50.92 51.04 50.84 50.93 43,674 -0.36(-0.70%)
Feb 14, 2020 51.32 51.34 51.16 51.29 65,821 +0.01(+0.02%)
Feb 13, 2020 51.21 51.45 51.19 51.28 98,951 -0.35(-0.68%)
Feb 12, 2020 51.68 51.71 51.56 51.64 89,216 +0.12(+0.24%)
Feb 11, 2020 51.47 51.58 51.40 51.51 69,630 +0.33(+0.64%)
Feb 10, 2020 50.95 51.19 50.95 51.19 82,509 +0.19(+0.38%)
Feb 07, 2020 51.17 51.19 50.99 50.99 51,068 -0.48(-0.93%)
Feb 06, 2020 51.50 51.50 51.41 51.47 43,005 +0.12(+0.23%)
Feb 05, 2020 51.34 51.37 51.18 51.35 118,370 +0.48(+0.95%)
Feb 04, 2020 50.82 50.94 50.76 50.87 2,185,624 +0.81(+1.62%)
Feb 03, 2020 50.07 50.27 50.03 50.06 55,820 +0.04(+0.09%)
Jan 31, 2020 50.36 50.36 49.81 50.02 116,662 -0.81(-1.60%)
Jan 30, 2020 50.46 50.83 50.33 50.83 55,632 +0.00(+0.00%)
Jan 29, 2020 50.93 51.02 50.80 50.83 65,439 -0.02(-0.03%)
Jan 28, 2020 50.59 50.91 50.54 50.84 34,342 +0.40(+0.79%)
Jan 27, 2020 50.40 50.62 50.24 50.45 122,840 -0.94(-1.83%)
Jan 24, 2020 51.78 51.78 51.25 51.39 133,571 -0.18(-0.34%)
Jan 23, 2020 51.63 51.63 51.25 51.57 128,288 -0.11(-0.22%)
Jan 22, 2020 51.84 51.84 51.65 51.68 107,218 +0.04(+0.09%)
Jan 21, 2020 51.78 51.89 51.42 51.64 2,147,475 -0.36(-0.69%)
Jan 17, 2020 51.93 52.00 51.82 52.00 92,036 +0.22(+0.43%)
Jan 16, 2020 51.67 51.79 51.51 51.78 76,073 +0.15(+0.29%)
Jan 15, 2020 51.55 51.68 51.52 51.63 146,900 +0.13(+0.26%)
Jan 14, 2020 51.43 51.65 51.42 51.50 100,868 -0.05(-0.10%)
Jan 13, 2020 51.35 51.55 51.24 51.55 55,677 +0.26(+0.50%)
Jan 10, 2020 51.44 51.49 51.23 51.29 115,300 -0.24(-0.46%)
Jan 09, 2020 51.38 51.53 51.32 51.53 88,559 +0.19(+0.38%)
Jan 08, 2020 51.14 51.46 51.14 51.34 73,340 +0.16(+0.31%)
Jan 07, 2020 51.28 51.35 51.16 51.18 109,471 -0.15(-0.29%)
Jan 06, 2020 51.10 51.37 51.10 51.33 193,985 +0.13(+0.26%)
Jan 03, 2020 51.07 51.41 51.07 51.20 126,195 -0.45(-0.87%)
Jan 02, 2020 51.68 51.72 51.47 51.65 208,328 +0.39(+0.76%)
Dec 31, 2019 51.15 51.33 51.03 51.26 229,352 +0.18(+0.35%)
Dec 30, 2019 51.43 51.46 51.06 51.08 48,358 -0.26(-0.50%)
Dec 27, 2019 51.50 51.50 51.33 51.34 84,205 +0.06(+0.12%)
Dec 26, 2019 51.12 51.28 51.11 51.28 51,382 +0.36(+0.71%)
Dec 24, 2019 51.04 51.06 50.91 50.91 21,221 -0.19(-0.36%)
Dec 23, 2019 50.98 51.10 50.93 51.10 161,113 +0.23(+0.45%)
Dec 20, 2019 51.05 51.11 50.87 50.87 2,367,633 -0.12(-0.24%)
Dec 19, 2019 50.89 50.99 50.84 50.99 37,834 +0.07(+0.14%)
Dec 18, 2019 50.98 50.98 50.88 50.92 159,446 -0.11(-0.22%)
Dec 17, 2019 51.06 51.14 51.02 51.04 46,575 -0.30(-0.58%)
Dec 16, 2019 51.24 51.35 51.08 51.34 129,269 +0.58(+1.14%)
Dec 13, 2019 50.69 50.95 50.58 50.76 73,832 +0.30(+0.60%)
Dec 12, 2019 50.09 50.48 50.06 50.46 75,855 +0.30(+0.59%)
Dec 11, 2019 49.89 50.18 49.89 50.16 66,410 +0.30(+0.61%)
Dec 10, 2019 49.82 49.99 49.72 49.86 90,917 -0.03(-0.05%)
Dec 09, 2019 50.01 50.09 49.83 49.89 143,127 -0.12(-0.24%)
Dec 06, 2019 50.05 50.12 50.01 50.01 87,402 +0.30(+0.61%)
Dec 05, 2019 49.81 49.81 49.62 49.70 70,715 -0.08(-0.16%)
Dec 04, 2019 49.61 49.78 49.61 49.78 70,506 +0.50(+1.02%)
Dec 03, 2019 49.05 49.30 48.94 49.28 76,513 -0.16(-0.32%)
Dec 02, 2019 49.69 49.69 49.27 49.43 75,110 -0.30(-0.61%)
Nov 29, 2019 49.75 49.82 49.70 49.74 30,820 -0.29(-0.57%)
Nov 27, 2019 49.95 50.05 49.93 50.02 24,150 +0.10(+0.21%)
Nov 26, 2019 49.83 49.93 49.82 49.92 1,431,119 +0.01(+0.02%)
Nov 25, 2019 49.77 49.91 49.75 49.91 29,773 +0.39(+0.79%)
Nov 22, 2019 49.62 49.69 49.45 49.52 1,586,130 +0.03(+0.05%)
Nov 21, 2019 49.49 49.55 49.37 49.49 29,506 -0.02(-0.04%)
Nov 20, 2019 49.55 49.67 49.39 49.51 79,895 -0.29(-0.58%)
Nov 19, 2019 50.00 50.00 49.72 49.80 64,476 -0.02(-0.05%)
Nov 18, 2019 49.73 49.92 49.69 49.82 39,557 +0.01(+0.02%)
Nov 15, 2019 49.63 49.82 49.63 49.82 22,425 +0.30(+0.60%)
Nov 14, 2019 49.40 49.53 49.33 49.52 137,971 -0.14(-0.28%)
Nov 13, 2019 49.42 49.66 49.39 49.66 149,995 -0.09(-0.17%)
Nov 12, 2019 49.74 49.88 49.68 49.75 76,079 +0.01(+0.02%)
Nov 11, 2019 49.56 49.76 49.56 49.74 25,656 -0.02(-0.05%)
Nov 08, 2019 49.68 49.77 49.64 49.76 42,781 -0.12(-0.23%)
Nov 07, 2019 49.89 49.97 49.84 49.88 59,625 +0.15(+0.30%)
Nov 06, 2019 49.67 49.74 49.59 49.73 46,283 +0.05(+0.11%)
Nov 05, 2019 49.69 49.81 49.56 49.67 61,338 -0.04(-0.07%)
Nov 04, 2019 49.82 49.83 49.64 49.71 167,751 +0.23(+0.46%)
Nov 01, 2019 49.37 49.49 49.35 49.49 92,002 +0.14(+0.28%)
Oct 31, 2019 49.09 49.35 48.82 49.35 4,526,304 +0.14(+0.28%)
Oct 30, 2019 48.96 49.21 48.82 49.21 34,386 +0.19(+0.39%)
Oct 29, 2019 48.85 49.03 48.85 49.02 33,991 -0.03(-0.05%)
Oct 28, 2019 48.93 49.05 48.93 49.04 39,498 +0.19(+0.39%)
Oct 25, 2019 48.65 48.86 48.63 48.85 197,116 +0.04(+0.09%)
Oct 24, 2019 48.86 48.97 48.71 48.81 27,841 +0.09(+0.18%)
Oct 23, 2019 48.50 48.72 48.50 48.72 60,314 +0.28(+0.57%)
Oct 22, 2019 48.61 48.75 48.44 48.44 69,787 -0.18(-0.38%)
Oct 21, 2019 48.63 48.66 48.54 48.62 23,214 +0.28(+0.58%)
Oct 18, 2019 48.29 48.40 48.10 48.35 22,540 -0.02(-0.04%)
Oct 17, 2019 48.44 48.48 48.22 48.36 47,414 +0.12(+0.25%)
Oct 16, 2019 48.14 48.29 48.11 48.24 31,987 +0.10(+0.22%)
Oct 15, 2019 47.82 48.30 47.79 48.14 294,949 +0.50(+1.05%)
Oct 14, 2019 47.62 47.72 47.56 47.64 37,064 -0.15(-0.32%)
Oct 11, 2019 47.72 48.02 47.71 47.79 93,843 +0.76(+1.61%)
Oct 10, 2019 46.69 47.07 46.69 47.03 301,504 +0.30(+0.65%)
Oct 09, 2019 46.67 46.81 46.58 46.73 44,021 +0.38(+0.83%)
Oct 08, 2019 46.58 46.59 46.35 46.35 33,176 -0.54(-1.15%)
Oct 07, 2019 46.82 47.13 46.82 46.89 21,484 -0.01(-0.03%)
Oct 04, 2019 46.56 46.90 46.54 46.90 27,255 +0.39(+0.84%)
Oct 03, 2019 46.27 46.51 46.02 46.51 47,125 +0.23(+0.49%)
Oct 02, 2019 46.59 46.70 46.09 46.29 74,679 -0.82(-1.74%)
Oct 01, 2019 47.42 47.46 47.04 47.11 37,669 -0.39(-0.81%)
Sep 30, 2019 47.42 47.62 47.42 47.49 58,411 +0.03(+0.05%)
Sep 27, 2019 47.59 47.66 47.29 47.47 101,433 -0.15(-0.31%)
Sep 26, 2019 47.67 47.67 47.48 47.62 132,634 +0.22(+0.46%)
Sep 25, 2019 47.29 47.47 47.13 47.40 70,368 -0.17(-0.35%)
Sep 24, 2019 47.85 47.88 47.53 47.56 365,456 -0.13(-0.27%)
Sep 23, 2019 47.60 47.73 47.56 47.69 51,686 -0.16(-0.33%)
Sep 20, 2019 47.99 48.02 47.83 47.85 22,195 -0.06(-0.12%)
Sep 19, 2019 48.02 48.05 47.91 47.91 88,396 +0.18(+0.39%)
Sep 18, 2019 47.75 47.82 47.55 47.73 70,328 -0.17(-0.36%)
Sep 17, 2019 47.62 47.90 47.55 47.90 36,452 +0.21(+0.43%)
Sep 16, 2019 47.81 47.81 47.67 47.70 73,608 -0.28(-0.57%)
Sep 13, 2019 48.01 48.13 47.97 47.97 24,380 +0.23(+0.47%)
Sep 12, 2019 47.58 47.86 47.48 47.75 45,190 +0.24(+0.51%)
Sep 11, 2019 47.38 47.53 47.38 47.50 74,332 +0.30(+0.63%)
Sep 10, 2019 47.09 47.29 46.99 47.21 52,859 +0.03(+0.06%)
Sep 09, 2019 47.21 47.21 47.10 47.18 40,907 +0.14(+0.30%)
Sep 06, 2019 47.04 47.20 47.04 47.04 57,271 +0.15(+0.32%)
Sep 05, 2019 46.99 47.06 46.87 46.89 61,713 +0.24(+0.52%)
Sep 04, 2019 46.49 46.65 46.36 46.65 25,140 +0.59(+1.28%)
Sep 03, 2019 45.89 46.06 45.69 46.06 61,641 -0.14(-0.30%)
Aug 30, 2019 46.30 46.30 45.97 46.20 124,894 +0.20(+0.43%)
Aug 29, 2019 46.02 46.05 45.89 46.00 43,050 +0.39(+0.86%)
Aug 28, 2019 45.35 45.71 45.29 45.61 71,593 +0.03(+0.08%)
Aug 27, 2019 45.77 45.78 45.55 45.57 39,071 +0.01(+0.02%)
Aug 26, 2019 45.65 45.66 45.43 45.56 80,860 +0.38(+0.85%)
Aug 23, 2019 45.59 45.93 45.18 45.18 56,236 -0.61(-1.33%)
Aug 22, 2019 45.85 45.92 45.62 45.79 93,693 -0.13(-0.28%)
Aug 21, 2019 46.02 46.03 45.85 45.92 77,774 +0.37(+0.80%)
Aug 20, 2019 45.70 45.70 45.49 45.56 80,737 -0.16(-0.34%)
Aug 19, 2019 45.82 45.83 45.70 45.71 43,251 +0.32(+0.71%)
Aug 16, 2019 45.16 45.47 45.13 45.39 233,227 +0.53(+1.18%)
Aug 15, 2019 44.90 45.00 44.70 44.86 62,234 -0.00(-0.00%)
Aug 14, 2019 45.21 45.31 44.80 44.86 90,129 -1.14(-2.47%)
Aug 13, 2019 45.54 46.07 45.47 46.00 46,225 +0.43(+0.95%)
Aug 12, 2019 45.77 45.86 45.53 45.56 36,139 -0.41(-0.89%)
Aug 09, 2019 46.11 46.16 45.90 45.97 39,101 -0.31(-0.68%)
Aug 08, 2019 46.06 46.38 45.95 46.29 109,108 +0.44(+0.97%)
Aug 07, 2019 45.47 45.90 45.29 45.84 109,802 +0.22(+0.48%)
Aug 06, 2019 45.60 45.71 45.25 45.62 2,087,154 +0.43(+0.94%)
Aug 05, 2019 45.76 45.85 45.09 45.20 66,016 -1.17(-2.53%)
Aug 02, 2019 46.58 46.67 46.20 46.37 37,491 -0.36(-0.77%)
Aug 01, 2019 46.93 47.33 46.65 46.73 33,559 -0.06(-0.13%)
Jul 31, 2019 47.25 47.30 46.75 46.79 102,917 -0.41(-0.87%)
Jul 30, 2019 47.20 47.23 47.11 47.20 49,459 -0.55(-1.15%)
Jul 29, 2019 47.82 47.82 47.64 47.75 41,819 +0.09(+0.18%)
Jul 26, 2019 47.72 47.74 47.63 47.66 32,201 +0.11(+0.24%)
Jul 25, 2019 47.94 47.94 47.51 47.55 23,637 -0.43(-0.89%)
Jul 24, 2019 47.89 48.00 47.89 47.97 44,368 +0.04(+0.09%)
Jul 23, 2019 47.97 47.97 47.83 47.93 32,247 +0.21(+0.44%)
Jul 22, 2019 47.74 47.76 47.64 47.72 42,934 +0.10(+0.20%)
Jul 19, 2019 47.77 47.82 47.62 47.62 77,512 -0.16(-0.33%)
Jul 18, 2019 47.48 47.78 47.42 47.78 35,557 +0.12(+0.26%)
Jul 17, 2019 47.83 47.83 47.62 47.66 32,067 -0.07(-0.15%)
Jul 16, 2019 47.82 47.85 47.66 47.73 52,855 -0.19(-0.40%)
Jul 15, 2019 47.94 47.95 47.84 47.92 25,894 +0.11(+0.24%)
Jul 12, 2019 47.80 47.81 47.68 47.81 109,713 -0.01(-0.02%)
Jul 11, 2019 47.92 47.94 47.69 47.82 70,314 +0.02(+0.04%)
Jul 10, 2019 47.82 47.95 47.71 47.80 35,823 +0.19(+0.40%)
Jul 09, 2019 47.53 47.65 47.51 47.61 30,250 -0.23(-0.49%)
Jul 08, 2019 47.89 47.90 47.78 47.84 35,483 -0.22(-0.45%)
Jul 05, 2019 48.08 48.10 47.85 48.06 19,205 -0.36(-0.75%)
Jul 03, 2019 48.40 48.45 48.34 48.42 55,201 +0.32(+0.67%)
Jul 02, 2019 48.05 48.12 48.01 48.10 58,628 +0.13(+0.27%)
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.