Skip to main content

Bldrs Emerging Markets 50 ADR ETF (NQ: ADRE )

N/A UNCHANGED
Last Price Updated: 4:15 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 44.24 44.36 43.89 43.89 13,704 -0.35(-0.79%)
Dec 30, 2021 42.80 44.46 42.80 44.24 26,955 +1.52(+3.55%)
Dec 29, 2021 43.21 43.21 42.61 42.72 16,116 -0.49(-1.14%)
Dec 28, 2021 43.46 43.46 43.21 43.22 16,017 -0.30(-0.68%)
Dec 27, 2021 43.34 43.90 43.34 43.52 15,018 +0.12(+0.27%)
Dec 23, 2021 43.14 43.60 42.85 43.40 17,415 -0.01(-0.02%)
Dec 22, 2021 42.77 43.41 42.77 43.41 15,674 +0.19(+0.44%)
Dec 21, 2021 42.38 43.36 42.38 43.22 26,334 +1.41(+3.38%)
Dec 20, 2021 42.30 42.30 41.57 41.81 10,101 -1.27(-2.96%)
Dec 17, 2021 42.68 43.34 42.68 43.08 3,243 -0.20(-0.47%)
Dec 16, 2021 43.59 43.97 43.11 43.28 10,437 -0.03(-0.07%)
Dec 15, 2021 43.13 43.38 42.37 43.31 7,404 -0.29(-0.66%)
Dec 14, 2021 43.17 43.79 43.17 43.60 12,797 -0.05(-0.11%)
Dec 13, 2021 44.05 44.08 43.49 43.65 4,518 -0.65(-1.47%)
Dec 10, 2021 44.47 44.47 44.18 44.30 10,116 -0.11(-0.24%)
Dec 09, 2021 44.80 44.80 44.41 44.41 3,115 -0.67(-1.49%)
Dec 08, 2021 44.74 45.10 44.56 45.08 6,233 +0.24(+0.53%)
Dec 07, 2021 44.73 44.93 44.60 44.84 9,498 +1.09(+2.48%)
Dec 06, 2021 43.06 43.76 42.81 43.75 8,302 +0.78(+1.82%)
Dec 03, 2021 44.22 44.22 42.83 42.97 18,798 -1.72(-3.85%)
Dec 02, 2021 44.67 45.04 44.13 44.69 13,033 +0.14(+0.32%)
Dec 01, 2021 45.03 45.54 44.55 44.55 6,490 +0.33(+0.75%)
Nov 30, 2021 44.74 44.93 43.77 44.21 12,515 -0.69(-1.54%)
Nov 29, 2021 45.16 45.16 44.80 44.90 5,387 +0.14(+0.31%)
Nov 26, 2021 44.73 44.82 44.28 44.76 5,118 -1.41(-3.05%)
Nov 24, 2021 45.74 46.17 45.67 46.17 53,651 +0.33(+0.72%)
Nov 23, 2021 46.30 46.30 45.54 45.84 7,115 -0.39(-0.84%)
Nov 22, 2021 46.51 46.87 46.15 46.23 7,000 -0.40(-0.85%)
Nov 19, 2021 46.63 46.83 46.58 46.62 9,835 +0.05(+0.10%)
Nov 18, 2021 46.65 46.58 46.58 46.58 31,618 -1.03(-2.16%)
Nov 17, 2021 48.22 48.22 47.36 47.61 12,943 -0.56(-1.16%)
Nov 16, 2021 48.40 48.40 48.05 48.16 3,326 +0.01(+0.02%)
Nov 15, 2021 48.52 48.52 48.14 48.16 4,385 -0.28(-0.57%)
Nov 12, 2021 48.09 48.43 48.09 48.43 2,259 +0.16(+0.32%)
Nov 11, 2021 48.10 48.40 48.10 48.28 6,396 +1.06(+2.24%)
Nov 10, 2021 47.52 47.22 5,648 -0.20(-0.42%)
Nov 09, 2021 47.72 47.94 47.34 47.42 7,202 -0.16(-0.34%)
Nov 08, 2021 47.17 47.60 47.13 47.58 7,304 +0.86(+1.84%)
Nov 05, 2021 47.14 47.14 46.63 46.72 6,183 -0.51(-1.08%)
Nov 04, 2021 47.24 47.44 46.90 47.23 5,319 +0.01(+0.02%)
Nov 03, 2021 47.14 47.22 46.86 47.22 3,361 +0.31(+0.66%)
Nov 02, 2021 47.24 47.24 46.91 46.91 4,566 -0.76(-1.60%)
Nov 01, 2021 46.82 47.67 46.76 47.67 4,427 +0.91(+1.95%)
Oct 29, 2021 47.25 47.37 46.62 46.76 8,529 -1.03(-2.15%)
Oct 28, 2021 47.52 47.89 47.36 47.79 9,368 +0.08(+0.16%)
Oct 27, 2021 47.82 48.32 47.71 47.71 8,414 -0.45(-0.94%)
Oct 26, 2021 48.75 48.16 9,831 -0.60(-1.24%)
Oct 25, 2021 48.84 48.87 48.67 48.77 10,352 +0.32(+0.66%)
Oct 22, 2021 48.75 48.75 48.38 48.45 3,882 -0.29(-0.60%)
Oct 21, 2021 48.67 48.92 48.59 48.74 8,698 -0.43(-0.88%)
Oct 20, 2021 49.52 49.52 49.08 49.18 5,399 +0.05(+0.10%)
Oct 19, 2021 48.74 49.13 48.74 49.13 8,243 +0.79(+1.63%)
Oct 18, 2021 47.78 48.39 47.78 48.34 37,171 +0.32(+0.66%)
Oct 15, 2021 47.84 48.20 47.84 48.02 6,050 +0.60(+1.27%)
Oct 14, 2021 47.69 47.69 47.12 47.42 11,887 +0.18(+0.38%)
Oct 13, 2021 46.90 47.24 46.90 47.24 6,413 +0.83(+1.79%)
Oct 12, 2021 46.83 46.83 46.41 46.41 7,582 -0.41(-0.87%)
Oct 11, 2021 47.30 47.44 46.80 46.81 8,160 +0.15(+0.33%)
Oct 08, 2021 46.74 46.74 46.52 46.66 37,345 +0.24(+0.51%)
Oct 07, 2021 45.80 46.66 45.80 46.43 10,275 +1.64(+3.66%)
Oct 06, 2021 44.26 44.79 44.13 44.79 8,556 -0.17(-0.39%)
Oct 05, 2021 44.51 45.09 44.51 44.96 67,577 +0.57(+1.28%)
Oct 04, 2021 44.91 44.91 44.22 44.40 12,344 -0.99(-2.19%)
Oct 01, 2021 45.53 45.53 44.99 45.39 26,585 -0.32(-0.69%)
Sep 30, 2021 45.67 45.89 45.49 45.70 7,815 +0.26(+0.57%)
Sep 29, 2021 45.59 45.78 45.30 45.44 5,640 -0.27(-0.59%)
Sep 28, 2021 46.42 46.42 45.49 45.71 6,978 -0.93(-1.99%)
Sep 27, 2021 46.05 46.82 46.05 46.64 8,603 +0.37(+0.81%)
Sep 24, 2021 46.52 46.53 46.22 46.27 8,453 -0.63(-1.34%)
Sep 23, 2021 46.86 47.00 46.59 46.90 10,589 +0.13(+0.28%)
Sep 22, 2021 46.35 46.84 46.35 46.77 12,790 +0.81(+1.75%)
Sep 21, 2021 46.21 46.21 45.90 45.96 4,000 +0.16(+0.35%)
Sep 20, 2021 46.29 46.29 45.31 45.80 16,972 -1.55(-3.28%)
Sep 17, 2021 47.94 47.94 47.28 47.36 8,984 -0.44(-0.92%)
Sep 16, 2021 47.49 47.85 47.45 47.80 10,671 -0.33(-0.70%)
Sep 15, 2021 48.10 48.26 47.67 48.13 11,441 -0.19(-0.39%)
Sep 14, 2021 48.87 48.87 48.26 48.32 12,367 -0.84(-1.70%)
Sep 13, 2021 48.99 49.21 48.66 49.16 8,831 -0.23(-0.46%)
Sep 10, 2021 49.56 49.56 49.38 49.38 2,690 +0.33(+0.68%)
Sep 09, 2021 48.73 49.15 48.73 49.05 7,857 -0.06(-0.12%)
Sep 08, 2021 49.97 49.97 49.08 49.11 5,241 -1.20(-2.38%)
Sep 07, 2021 50.28 50.57 50.28 50.31 9,417 +0.38(+0.76%)
Sep 03, 2021 49.56 50.15 49.56 49.93 4,732 +0.36(+0.73%)
Sep 02, 2021 50.00 50.12 49.56 49.56 9,094 -0.34(-0.68%)
Sep 01, 2021 49.42 50.14 49.42 49.90 10,124 +0.74(+1.50%)
Aug 31, 2021 49.19 49.19 48.92 49.16 3,871 +0.75(+1.56%)
Aug 30, 2021 48.08 48.44 47.89 48.41 14,758 +0.30(+0.63%)
Aug 27, 2021 47.91 48.23 47.89 48.10 76,226 -0.12(-0.25%)
Aug 26, 2021 48.40 48.45 48.05 48.23 4,830 -0.33(-0.68%)
Aug 25, 2021 48.16 48.62 48.10 48.56 8,071 +0.45(+0.94%)
Aug 24, 2021 47.47 48.12 47.47 48.10 11,278 +1.78(+3.85%)
Aug 23, 2021 45.58 46.32 45.58 46.32 7,870 +0.93(+2.05%)
Aug 20, 2021 45.41 45.84 45.23 45.39 26,294 +0.02(+0.04%)
Aug 19, 2021 45.68 45.80 45.37 45.37 18,013 -1.56(-3.32%)
Aug 18, 2021 47.10 47.37 46.93 46.93 9,636 -0.08(-0.16%)
Aug 17, 2021 47.20 47.53 46.86 47.01 11,210 -1.05(-2.18%)
Aug 16, 2021 48.52 48.52 48.03 48.06 6,104 -0.89(-1.82%)
Aug 13, 2021 48.88 49.09 48.88 48.95 5,777 -0.37(-0.74%)
Aug 12, 2021 49.59 49.61 49.08 49.31 10,856 -0.47(-0.95%)
Aug 11, 2021 50.18 50.18 49.71 49.79 7,243 -0.08(-0.16%)
Aug 10, 2021 50.36 50.36 49.72 49.87 10,276 -0.21(-0.42%)
Aug 09, 2021 49.80 50.20 49.69 50.07 11,613 +0.11(+0.22%)
Aug 06, 2021 50.25 50.36 49.76 49.97 10,619 -0.32(-0.64%)
Aug 05, 2021 50.28 50.45 50.26 50.29 2,347 -0.19(-0.38%)
Aug 04, 2021 50.22 50.75 50.22 50.48 6,265 +0.44(+0.87%)
Aug 03, 2021 49.80 50.17 49.55 50.04 29,402 -0.17(-0.34%)
Aug 02, 2021 50.14 50.51 50.07 50.21 10,060 +0.60(+1.21%)
Jul 30, 2021 49.37 50.12 49.32 49.61 9,590 -0.70(-1.40%)
Jul 29, 2021 50.48 50.48 49.99 50.31 9,441 +0.51(+1.02%)
Jul 28, 2021 48.70 49.96 48.70 49.81 14,206 +1.81(+3.78%)
Jul 27, 2021 48.04 48.18 47.07 47.99 17,355 -1.01(-2.07%)
Jul 26, 2021 49.53 49.67 48.82 49.01 25,793 -1.50(-2.98%)
Jul 23, 2021 50.64 50.64 49.98 50.51 9,926 -1.19(-2.31%)
Jul 22, 2021 51.85 51.85 51.45 51.70 4,235 -0.10(-0.20%)
Jul 21, 2021 51.04 51.81 51.04 51.81 5,857 +0.65(+1.28%)
Jul 20, 2021 50.50 51.25 50.50 51.15 9,858 +0.67(+1.33%)
Jul 19, 2021 50.44 50.63 50.08 50.48 11,087 -1.15(-2.24%)
Jul 16, 2021 52.57 52.57 51.64 51.64 8,123 -0.74(-1.41%)
Jul 15, 2021 52.80 52.80 52.10 52.37 4,866 -0.54(-1.02%)
Jul 14, 2021 53.31 53.31 52.80 52.92 12,458 +0.12(+0.23%)
Jul 13, 2021 52.29 53.13 52.29 52.79 11,163 +0.55(+1.04%)
Jul 12, 2021 51.88 52.25 51.59 52.25 12,835 +0.19(+0.36%)
Jul 09, 2021 51.52 52.06 51.47 52.06 9,841 +1.28(+2.52%)
Jul 08, 2021 50.49 50.87 50.34 50.78 71,678 -1.11(-2.15%)
Jul 07, 2021 52.69 52.69 51.78 51.90 6,970 -0.57(-1.09%)
Jul 06, 2021 52.87 52.87 52.06 52.47 12,676 -0.93(-1.75%)
Jul 02, 2021 53.56 53.56 53.24 53.40 12,379 -0.25(-0.47%)
Jul 01, 2021 54.80 54.80 53.58 53.66 9,661 -0.91(-1.66%)
Jun 30, 2021 54.59 54.71 54.47 54.57 6,367 -0.22(-0.41%)
Jun 29, 2021 54.29 54.86 54.19 54.79 10,382 +0.21(+0.38%)
Jun 28, 2021 54.36 54.78 54.34 54.58 7,294 +0.42(+0.77%)
Jun 25, 2021 54.15 54.30 53.96 54.17 6,063 +0.44(+0.82%)
Jun 24, 2021 53.34 53.83 53.34 53.73 17,078 +0.77(+1.46%)
Jun 23, 2021 52.83 53.25 52.83 52.95 7,875 +0.68(+1.29%)
Jun 22, 2021 52.00 52.30 52.00 52.28 7,181 -0.13(-0.25%)
Jun 21, 2021 52.25 52.44 51.90 52.41 13,205 -0.03(-0.06%)
Jun 18, 2021 52.66 53.02 52.18 52.44 17,590 -0.58(-1.10%)
Jun 17, 2021 53.00 53.20 52.77 53.02 14,230 +0.25(+0.48%)
Jun 16, 2021 53.18 53.22 52.59 52.77 12,140 -0.52(-0.98%)
Jun 15, 2021 53.79 53.79 53.25 53.30 4,177 -0.42(-0.79%)
Jun 14, 2021 53.69 54.06 53.68 53.72 7,442 +0.30(+0.55%)
Jun 11, 2021 53.38 53.52 53.24 53.42 5,372 -0.07(-0.13%)
Jun 10, 2021 53.64 53.74 53.38 53.49 5,368 +0.23(+0.43%)
Jun 09, 2021 53.25 53.57 53.19 53.27 74,486 +0.10(+0.19%)
Jun 08, 2021 53.65 53.65 52.91 53.16 22,821 -0.44(-0.82%)
Jun 07, 2021 53.72 53.81 53.47 53.60 15,612 -0.43(-0.80%)
Jun 04, 2021 53.63 54.04 53.63 54.04 5,364 +0.48(+0.90%)
Jun 03, 2021 53.77 53.77 53.43 53.56 9,488 -0.71(-1.30%)
Jun 02, 2021 54.28 54.34 54.09 54.26 29,824 -0.20(-0.36%)
Jun 01, 2021 54.28 54.49 54.03 54.46 17,171 +1.23(+2.31%)
May 28, 2021 52.57 53.24 52.57 53.23 8,161 +0.68(+1.29%)
May 27, 2021 52.39 52.55 52.17 52.55 5,232 +0.37(+0.71%)
May 26, 2021 52.14 52.26 51.94 52.18 3,795 +0.30(+0.58%)
May 25, 2021 52.47 52.47 51.74 51.88 8,395 +0.23(+0.44%)
May 24, 2021 51.61 51.90 51.54 51.65 31,095 -0.03(-0.06%)
May 21, 2021 52.34 52.34 51.55 51.69 27,413 -0.64(-1.23%)
May 20, 2021 51.92 52.33 51.86 52.33 13,654 +0.68(+1.32%)
May 19, 2021 51.47 51.65 50.78 51.65 20,026 -0.17(-0.33%)
May 18, 2021 51.55 51.88 51.49 51.81 12,948 +0.97(+1.92%)
May 17, 2021 50.63 50.84 50.28 50.84 6,838 -0.13(-0.26%)
May 14, 2021 50.45 50.97 50.21 50.97 12,956 +1.11(+2.23%)
May 13, 2021 50.63 50.88 49.41 49.86 11,361 -0.84(-1.67%)
May 12, 2021 51.55 51.55 50.65 50.70 10,297 -1.51(-2.90%)
May 11, 2021 50.52 52.22 50.52 52.22 19,716 +0.37(+0.72%)
May 10, 2021 52.90 52.90 51.82 51.84 20,950 -1.47(-2.76%)
May 07, 2021 53.39 53.70 53.00 53.31 11,072 +0.39(+0.73%)
May 06, 2021 52.69 53.16 52.38 52.93 9,227 +0.44(+0.84%)
May 05, 2021 52.66 52.86 52.45 52.49 9,755 -0.04(-0.07%)
May 04, 2021 52.60 52.87 52.02 52.53 32,846 -0.57(-1.08%)
May 03, 2021 53.27 53.55 52.98 53.10 17,525 -0.12(-0.22%)
Apr 30, 2021 53.50 53.74 53.21 53.21 15,896 -1.05(-1.93%)
Apr 29, 2021 55.18 55.18 53.90 54.26 13,788 -0.67(-1.21%)
Apr 28, 2021 54.65 55.07 54.52 54.93 39,289 +0.45(+0.83%)
Apr 27, 2021 54.41 54.60 54.36 54.48 86,025 +0.11(+0.21%)
Apr 26, 2021 53.75 54.36 53.75 54.36 17,688 +0.71(+1.33%)
Apr 23, 2021 53.30 53.65 53.30 53.65 30,726 +0.88(+1.67%)
Apr 22, 2021 52.79 53.27 52.70 52.77 7,395 +0.22(+0.43%)
Apr 21, 2021 51.79 52.55 51.64 52.55 10,578 +0.54(+1.03%)
Apr 20, 2021 52.53 52.63 51.70 52.01 77,157 -0.62(-1.18%)
Apr 19, 2021 53.09 53.10 52.43 52.63 10,751 -0.49(-0.92%)
Apr 16, 2021 53.11 53.15 52.97 53.12 6,081 +0.39(+0.75%)
Apr 15, 2021 53.49 53.49 52.65 52.72 17,295 -0.10(-0.20%)
Apr 14, 2021 53.31 53.48 52.77 52.83 15,179 -0.37(-0.70%)
Apr 13, 2021 53.02 53.37 53.00 53.20 7,711 +0.23(+0.42%)
Apr 12, 2021 52.98 53.04 52.61 52.98 15,260 +0.12(+0.23%)
Apr 09, 2021 52.82 52.85 52.54 52.85 14,189 -0.53(-1.00%)
Apr 08, 2021 53.45 53.55 53.26 53.39 15,605 +0.55(+1.05%)
Apr 07, 2021 53.43 53.64 52.65 52.84 20,741 -1.01(-1.88%)
Apr 06, 2021 53.58 54.06 53.43 53.85 16,166 +0.28(+0.52%)
Apr 05, 2021 54.22 54.28 53.07 53.57 36,931 +0.20(+0.37%)
Apr 01, 2021 53.91 53.95 53.11 53.37 49,076 +0.61(+1.15%)
Mar 31, 2021 52.54 52.88 52.54 52.76 19,030 +0.33(+0.63%)
Mar 30, 2021 51.89 52.52 51.85 52.43 6,305 +0.61(+1.18%)
Mar 29, 2021 51.76 51.98 51.35 51.82 19,932 -0.23(-0.43%)
Mar 26, 2021 51.07 52.08 50.26 52.05 35,954 +0.98(+1.93%)
Mar 25, 2021 50.89 51.83 50.65 51.06 23,254 -0.43(-0.84%)
Mar 24, 2021 53.44 53.44 51.50 51.50 64,245 -2.35(-4.36%)
Mar 23, 2021 54.33 54.42 53.78 53.84 18,616 -0.68(-1.25%)
Mar 22, 2021 54.39 54.78 54.16 54.52 13,859 +0.12(+0.21%)
Mar 19, 2021 54.25 54.55 53.77 54.41 10,037 +0.40(+0.75%)
Mar 18, 2021 54.80 54.84 53.97 54.00 22,519 -1.21(-2.19%)
Mar 17, 2021 54.48 55.49 53.91 55.21 13,381 +0.06(+0.11%)
Mar 16, 2021 55.17 55.57 54.77 55.15 13,552 +0.35(+0.63%)
Mar 15, 2021 54.81 54.88 54.24 54.81 31,118 -0.20(-0.37%)
Mar 12, 2021 54.78 55.11 54.60 55.01 20,716 -1.12(-1.99%)
Mar 11, 2021 55.63 56.22 55.23 56.12 11,142 +2.24(+4.16%)
Mar 10, 2021 54.93 55.55 53.87 53.88 41,443 -0.99(-1.81%)
Mar 09, 2021 53.76 54.95 53.73 54.88 24,776 +2.36(+4.49%)
Mar 08, 2021 54.31 54.54 52.52 52.52 19,949 -2.58(-4.67%)
Mar 05, 2021 55.04 55.09 53.21 55.09 17,085 +1.19(+2.21%)
Mar 04, 2021 55.60 56.04 53.22 53.90 80,357 -1.92(-3.43%)
Mar 03, 2021 56.91 56.91 55.56 55.82 37,859 -0.64(-1.14%)
Mar 02, 2021 57.18 57.31 56.45 56.46 56,837 -0.89(-1.55%)
Mar 01, 2021 57.25 57.52 57.00 57.35 47,560 +1.36(+2.43%)
Feb 26, 2021 56.60 56.64 55.15 55.99 121,842 -0.60(-1.06%)
Feb 25, 2021 58.66 58.78 56.43 56.59 19,908 -2.05(-3.50%)
Feb 24, 2021 58.11 58.74 57.51 58.64 29,823 +0.04(+0.06%)
Feb 23, 2021 57.77 58.86 56.01 58.60 64,127 -0.43(-0.73%)
Feb 22, 2021 59.32 59.71 58.88 59.03 57,051 -2.07(-3.39%)
Feb 19, 2021 61.10 61.42 60.84 61.11 14,095 +0.58(+0.95%)
Feb 18, 2021 60.49 60.64 59.81 60.53 19,750 -1.00(-1.63%)
Feb 17, 2021 61.84 62.20 60.92 61.53 17,345 -0.73(-1.17%)
Feb 16, 2021 62.60 62.79 62.08 62.26 14,455 +0.63(+1.03%)
Feb 12, 2021 61.31 62.04 61.19 61.63 45,277 +0.15(+0.24%)
Feb 11, 2021 61.30 61.81 60.88 61.48 14,844 +0.80(+1.32%)
Feb 10, 2021 61.00 61.39 60.45 60.68 33,714 +0.47(+0.78%)
Feb 09, 2021 59.74 60.69 59.74 60.21 86,870 +0.58(+0.97%)
Feb 08, 2021 59.30 60.32 59.30 59.63 31,475 +0.52(+0.89%)
Feb 05, 2021 58.83 59.11 58.68 59.11 44,636 +0.43(+0.73%)
Feb 04, 2021 58.72 58.72 58.30 58.68 16,017 +0.40(+0.69%)
Feb 03, 2021 58.52 59.03 58.17 58.28 20,285 +0.54(+0.94%)
Feb 02, 2021 58.37 58.37 57.53 57.73 21,343 +0.37(+0.65%)
Feb 01, 2021 56.55 57.36 56.22 57.36 36,954 +1.99(+3.59%)
Jan 29, 2021 55.91 56.23 55.06 55.37 24,026 -1.40(-2.46%)
Jan 28, 2021 56.19 57.12 56.15 56.77 26,055 +0.64(+1.14%)
Jan 27, 2021 56.47 57.12 56.06 56.13 33,419 -1.65(-2.85%)
Jan 26, 2021 58.37 58.37 57.68 57.78 14,799 -0.59(-1.01%)
Jan 25, 2021 59.04 59.10 57.59 58.37 49,935 +0.52(+0.89%)
Jan 22, 2021 57.58 57.97 57.48 57.85 25,201 -0.74(-1.26%)
Jan 21, 2021 58.74 58.74 58.07 58.59 49,262 +0.07(+0.13%)
Jan 20, 2021 59.19 59.19 58.07 58.52 39,729 +1.05(+1.83%)
Jan 19, 2021 57.55 57.70 57.14 57.47 51,447 +1.54(+2.75%)
Jan 15, 2021 56.71 56.71 55.61 55.92 15,911 -1.10(-1.92%)
Jan 14, 2021 56.54 57.99 56.39 57.02 32,020 +1.49(+2.69%)
Jan 13, 2021 56.17 56.17 55.02 55.53 31,665 -0.13(-0.24%)
Jan 12, 2021 55.76 55.86 55.36 55.66 117,932 +0.32(+0.58%)
Jan 11, 2021 55.42 55.74 55.14 55.34 25,560 -0.38(-0.67%)
Jan 08, 2021 55.78 55.78 54.80 55.72 16,017 +1.09(+1.99%)
Jan 07, 2021 54.25 54.74 53.84 54.63 25,925 +0.96(+1.79%)
Jan 06, 2021 53.91 54.74 53.63 53.67 18,305 -0.60(-1.11%)
Jan 05, 2021 53.02 54.31 53.02 54.28 13,332 +1.76(+3.35%)
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.