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

68.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 60.60 60.77 60.52 60.22 832,255 -0.57(-0.93%)
Nov 29, 2021 60.99 60.99 60.50 60.78 430,505 +0.26(+0.42%)
Nov 26, 2021 60.92 60.98 60.26 60.53 326,372 -1.61(-2.58%)
Nov 24, 2021 61.60 62.13 61.58 62.13 176,554 -0.34(-0.54%)
Nov 23, 2021 62.38 62.61 62.12 62.47 447,035 -0.05(-0.09%)
Nov 22, 2021 62.86 63.03 62.52 62.52 423,623 -0.42(-0.67%)
Nov 19, 2021 63.15 63.23 62.93 62.94 300,177 -0.56(-0.88%)
Nov 18, 2021 63.39 63.52 63.17 63.50 289,526 +0.08(+0.13%)
Nov 17, 2021 63.43 63.49 63.32 63.42 347,464 -0.13(-0.20%)
Nov 16, 2021 63.67 63.76 63.54 63.55 363,108 -0.16(-0.24%)
Nov 15, 2021 63.98 63.98 63.67 63.70 183,984 -0.15(-0.23%)
Nov 12, 2021 63.65 63.85 63.57 63.85 167,024 +0.43(+0.68%)
Nov 11, 2021 63.49 63.58 63.42 63.42 131,361 +0.18(+0.29%)
Nov 10, 2021 63.77 63.16 63.24 301,897 -0.80(-1.25%)
Nov 09, 2021 64.16 64.22 63.83 64.04 193,079 -0.14(-0.21%)
Nov 08, 2021 64.17 64.28 64.09 64.18 278,243 +0.04(+0.06%)
Nov 05, 2021 63.99 64.14 63.88 64.14 220,653 +0.16(+0.26%)
Nov 04, 2021 63.91 63.98 63.74 63.98 224,286 -0.01(-0.01%)
Nov 03, 2021 63.49 64.05 63.39 63.98 402,106 +0.49(+0.77%)
Nov 02, 2021 63.48 63.60 63.47 63.50 189,211 -0.21(-0.34%)
Nov 01, 2021 63.45 63.72 63.33 63.71 173,830 +0.57(+0.90%)
Oct 29, 2021 63.00 63.15 62.87 63.15 865,170 -0.37(-0.59%)
Oct 28, 2021 63.16 63.55 63.14 63.52 391,959 +0.66(+1.05%)
Oct 27, 2021 63.13 63.22 62.85 62.86 263,114 -0.31(-0.49%)
Oct 26, 2021 63.45 63.17 225,144 +0.05(+0.09%)
Oct 25, 2021 63.05 63.17 62.89 63.12 180,668 -0.05(-0.07%)
Oct 22, 2021 63.11 63.31 62.92 63.16 109,361 +0.30(+0.48%)
Oct 21, 2021 62.79 62.96 62.75 62.86 137,363 -0.30(-0.48%)
Oct 20, 2021 62.97 63.20 62.90 63.16 182,515 +0.24(+0.38%)
Oct 19, 2021 62.80 62.98 62.76 62.93 226,234 +0.41(+0.66%)
Oct 18, 2021 62.30 62.55 62.20 62.52 225,151 -0.23(-0.36%)
Oct 15, 2021 62.57 62.75 62.52 62.74 201,080 +0.50(+0.81%)
Oct 14, 2021 62.18 62.30 62.07 62.24 507,717 +0.66(+1.07%)
Oct 13, 2021 61.27 61.63 61.12 61.58 317,667 +0.64(+1.05%)
Oct 12, 2021 61.00 61.15 60.82 60.95 250,370 +0.07(+0.12%)
Oct 11, 2021 61.16 61.38 60.87 60.87 216,224 -0.20(-0.33%)
Oct 08, 2021 61.22 61.24 60.97 61.07 230,752 -0.00(-0.01%)
Oct 07, 2021 60.85 61.28 60.85 61.08 175,813 +0.50(+0.82%)
Oct 06, 2021 60.00 60.59 59.81 60.58 820,094 -0.39(-0.64%)
Oct 05, 2021 60.66 61.13 60.59 60.97 229,163 +0.40(+0.66%)
Oct 04, 2021 60.97 61.06 60.31 60.57 316,671 -0.58(-0.95%)
Oct 01, 2021 60.99 61.29 60.60 61.16 268,644 +0.18(+0.30%)
Sep 30, 2021 61.24 61.35 60.81 60.97 361,790 -0.16(-0.27%)
Sep 29, 2021 61.46 61.48 61.09 61.14 867,285 -0.17(-0.28%)
Sep 28, 2021 61.78 61.80 61.12 61.31 244,415 -1.43(-2.28%)
Sep 27, 2021 62.60 62.78 62.50 62.74 137,817 -0.02(-0.03%)
Sep 24, 2021 62.68 62.85 62.64 62.76 148,747 -0.54(-0.85%)
Sep 23, 2021 63.09 63.41 63.06 63.30 173,908 +0.71(+1.14%)
Sep 22, 2021 62.49 62.99 62.49 62.59 231,124 +0.34(+0.54%)
Sep 21, 2021 62.38 62.55 62.17 62.25 118,621 +0.56(+0.90%)
Sep 20, 2021 61.51 61.79 61.16 61.69 292,018 -1.17(-1.86%)
Sep 17, 2021 63.30 63.40 62.67 62.86 150,796 -0.79(-1.25%)
Sep 16, 2021 63.51 63.71 63.36 63.66 193,068 -0.13(-0.20%)
Sep 15, 2021 63.51 63.81 63.42 63.78 199,004 +0.21(+0.33%)
Sep 14, 2021 64.06 64.06 63.52 63.57 194,484 -0.30(-0.47%)
Sep 13, 2021 63.99 63.99 63.63 63.88 204,463 +0.41(+0.65%)
Sep 10, 2021 64.00 64.00 63.36 63.46 143,593 -0.08(-0.13%)
Sep 09, 2021 63.59 63.81 63.46 63.55 155,153 -0.05(-0.07%)
Sep 08, 2021 63.86 63.94 63.48 63.59 217,423 -0.52(-0.81%)
Sep 07, 2021 64.20 64.26 64.09 64.11 125,250 -0.04(-0.06%)
Sep 03, 2021 63.95 64.24 63.88 64.15 171,601 +0.27(+0.43%)
Sep 02, 2021 63.83 63.97 63.78 63.88 221,757 +0.36(+0.56%)
Sep 01, 2021 63.46 63.71 63.40 63.52 233,662 +0.52(+0.83%)
Aug 31, 2021 63.15 63.16 62.92 63.00 441,189 -0.05(-0.09%)
Aug 30, 2021 63.04 63.11 62.94 63.05 150,884 +0.05(+0.07%)
Aug 27, 2021 62.44 63.07 62.44 63.01 192,074 +0.61(+0.98%)
Aug 26, 2021 62.58 62.63 62.33 62.40 174,288 -0.39(-0.62%)
Aug 25, 2021 62.64 62.81 62.57 62.79 101,470 +0.05(+0.09%)
Aug 24, 2021 62.51 62.78 62.48 62.73 150,358 +0.28(+0.45%)
Aug 23, 2021 62.23 62.54 62.23 62.45 131,882 +0.65(+1.05%)
Aug 20, 2021 61.39 61.85 61.39 61.80 149,631 +0.20(+0.33%)
Aug 19, 2021 61.49 61.75 61.39 61.60 137,305 -0.68(-1.08%)
Aug 18, 2021 62.47 62.69 62.25 62.28 248,250 -0.16(-0.26%)
Aug 17, 2021 62.49 62.58 62.17 62.44 226,099 -0.64(-1.01%)
Aug 16, 2021 62.93 63.09 62.73 63.08 161,735 -0.32(-0.50%)
Aug 13, 2021 63.27 63.43 63.21 63.40 69,870 +0.33(+0.52%)
Aug 12, 2021 63.04 63.09 62.87 63.07 89,963 -0.11(-0.17%)
Aug 11, 2021 63.07 63.18 62.96 63.18 369,076 +0.44(+0.70%)
Aug 10, 2021 62.58 62.74 62.56 62.74 154,917 +0.17(+0.28%)
Aug 09, 2021 62.63 62.63 62.47 62.57 168,277 -0.05(-0.07%)
Aug 06, 2021 62.69 62.75 62.52 62.62 94,159 -0.24(-0.38%)
Aug 05, 2021 62.79 62.91 62.78 62.85 144,496 +0.31(+0.50%)
Aug 04, 2021 62.78 62.85 62.53 62.54 98,487 -0.22(-0.35%)
Aug 03, 2021 62.61 62.76 62.33 62.76 277,875 +0.43(+0.69%)
Aug 02, 2021 62.60 62.66 62.26 62.33 957,133 +0.25(+0.40%)
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%)
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.