Skip to main content

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

67.27 -0.50 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 61.48 61.67 61.31 61.56 193,996 -0.45(-0.72%)
Jun 29, 2021 62.09 62.15 61.93 62.01 90,421 +0.01(+0.01%)
Jun 28, 2021 62.19 62.20 61.91 62.00 73,009 -0.41(-0.66%)
Jun 25, 2021 62.39 62.42 62.26 62.41 82,952 +0.16(+0.25%)
Jun 24, 2021 62.13 62.26 62.08 62.26 161,893 +0.56(+0.90%)
Jun 23, 2021 61.98 62.04 61.62 61.70 109,829 -0.36(-0.57%)
Jun 22, 2021 61.79 62.16 61.67 62.06 113,332 +0.08(+0.13%)
Jun 21, 2021 61.44 62.02 61.34 61.98 143,616 +0.82(+1.34%)
Jun 18, 2021 61.28 61.38 61.06 61.15 283,748 -1.17(-1.87%)
Jun 17, 2021 62.42 62.55 62.08 62.32 227,413 -0.55(-0.87%)
Jun 16, 2021 63.30 63.38 62.68 62.87 251,380 -0.42(-0.66%)
Jun 15, 2021 63.29 63.30 63.14 63.29 156,416 +0.02(+0.03%)
Jun 14, 2021 63.11 63.27 63.08 63.27 230,813 +0.10(+0.16%)
Jun 11, 2021 63.11 63.17 62.95 63.17 113,566 +0.13(+0.20%)
Jun 10, 2021 62.95 63.12 62.86 63.04 112,048 +0.19(+0.30%)
Jun 09, 2021 63.04 63.06 62.83 62.86 156,227 -0.16(-0.26%)
Jun 08, 2021 63.17 63.17 62.94 63.02 149,092 -0.05(-0.09%)
Jun 07, 2021 63.04 63.11 62.93 63.07 118,633 +0.17(+0.27%)
Jun 04, 2021 62.76 62.92 62.70 62.90 145,384 +0.56(+0.90%)
Jun 03, 2021 62.29 62.40 62.15 62.34 154,870 -0.33(-0.53%)
Jun 02, 2021 62.59 62.75 62.49 62.68 127,924 +0.20(+0.32%)
Jun 01, 2021 62.74 62.76 62.42 62.48 187,208 +0.28(+0.45%)
May 28, 2021 62.21 62.43 62.20 62.20 226,350 +0.12(+0.19%)
May 27, 2021 62.04 62.18 61.92 62.08 253,547 +0.15(+0.25%)
May 26, 2021 61.86 62.01 61.83 61.93 97,527 -0.01(-0.01%)
May 25, 2021 62.13 62.15 61.83 61.94 147,227 +0.00(+0.00%)
May 24, 2021 61.73 62.03 61.69 61.94 78,869 +0.38(+0.61%)
May 21, 2021 61.69 61.71 61.35 61.56 65,370 +0.02(+0.03%)
May 20, 2021 61.11 61.59 61.07 61.54 104,632 +0.86(+1.41%)
May 19, 2021 60.47 60.92 60.18 60.68 129,066 -0.56(-0.91%)
May 18, 2021 61.53 61.60 61.24 61.24 110,063 +0.19(+0.31%)
May 17, 2021 60.81 61.07 60.76 61.05 120,140 -0.09(-0.15%)
May 14, 2021 60.68 61.17 60.68 61.14 174,947 +0.98(+1.63%)
May 13, 2021 59.76 60.25 59.75 60.16 230,939 +0.40(+0.66%)
May 12, 2021 60.31 60.53 59.61 59.76 1,409,256 -0.97(-1.60%)
May 11, 2021 60.42 60.88 60.36 60.74 120,568 -0.73(-1.19%)
May 10, 2021 62.04 62.04 61.46 61.47 2,508,674 -0.32(-0.51%)
May 07, 2021 61.23 61.82 61.23 61.78 91,828 +0.71(+1.17%)
May 06, 2021 60.72 61.11 60.51 61.07 149,634 +0.42(+0.70%)
May 05, 2021 60.57 60.76 60.39 60.65 83,611 +0.80(+1.34%)
May 04, 2021 60.10 60.17 59.53 59.85 143,408 -0.86(-1.41%)
May 03, 2021 60.55 60.77 60.44 60.70 232,419 +0.74(+1.23%)
Apr 30, 2021 60.49 60.57 59.83 59.96 1,946,393 -0.89(-1.47%)
Apr 29, 2021 61.06 61.06 60.49 60.85 210,390 -0.01(-0.01%)
Apr 28, 2021 60.58 60.97 60.58 60.86 113,687 +0.22(+0.36%)
Apr 27, 2021 60.53 60.67 60.47 60.65 98,776 -0.18(-0.30%)
Apr 26, 2021 60.73 60.85 60.73 60.83 177,681 +0.14(+0.24%)
Apr 23, 2021 60.32 60.81 60.29 60.68 2,847,016 +0.57(+0.94%)
Apr 22, 2021 60.43 60.45 59.99 60.12 143,065 -0.16(-0.27%)
Apr 21, 2021 59.56 60.30 59.55 60.28 664,329 +0.57(+0.95%)
Apr 20, 2021 60.12 60.12 59.55 59.71 516,606 -1.06(-1.75%)
Apr 19, 2021 60.98 60.98 60.63 60.77 2,268,725 -0.15(-0.25%)
Apr 16, 2021 60.74 60.94 60.63 60.93 117,294 +0.42(+0.70%)
Apr 15, 2021 60.41 60.52 60.38 60.50 137,113 +0.45(+0.75%)
Apr 14, 2021 60.03 60.23 59.99 60.05 253,310 +0.06(+0.11%)
Apr 13, 2021 59.76 60.01 59.71 59.99 163,713 +0.34(+0.57%)
Apr 12, 2021 59.71 59.74 59.54 59.65 141,762 -0.30(-0.50%)
Apr 09, 2021 59.74 59.95 59.72 59.94 567,605 +0.15(+0.26%)
Apr 08, 2021 59.68 59.81 59.55 59.79 133,441 +0.34(+0.58%)
Apr 07, 2021 59.37 59.50 59.29 59.45 155,135 +0.14(+0.24%)
Apr 06, 2021 59.23 59.41 59.17 59.30 204,099 -0.58(-0.96%)
Apr 05, 2021 59.50 59.90 59.41 59.88 181,092 +0.82(+1.39%)
Apr 01, 2021 58.58 59.10 58.56 59.06 195,859 +0.85(+1.46%)
Mar 31, 2021 58.26 58.50 58.21 58.21 303,921 -0.22(-0.37%)
Mar 30, 2021 58.23 58.46 58.14 58.43 367,842 -0.11(-0.18%)
Mar 29, 2021 58.44 58.58 58.24 58.54 141,186 -0.25(-0.43%)
Mar 26, 2021 58.26 58.79 58.24 58.79 241,357 +0.79(+1.37%)
Mar 25, 2021 57.59 58.06 57.42 58.00 143,511 +0.34(+0.59%)
Mar 24, 2021 57.79 58.07 57.65 57.66 89,739 -0.30(-0.51%)
Mar 23, 2021 58.38 58.43 57.89 57.95 94,720 -0.82(-1.40%)
Mar 22, 2021 58.73 58.93 58.63 58.77 67,159 +0.03(+0.05%)
Mar 19, 2021 58.59 58.83 58.27 58.75 280,640 +0.14(+0.23%)
Mar 18, 2021 58.85 59.22 58.59 58.61 98,637 -0.56(-0.94%)
Mar 17, 2021 58.62 59.23 58.52 59.17 88,331 +0.33(+0.57%)
Mar 16, 2021 58.90 58.93 58.77 58.84 91,084 +0.08(+0.14%)
Mar 15, 2021 58.56 58.76 58.26 58.76 80,752 +0.08(+0.14%)
Mar 12, 2021 58.16 58.67 58.12 58.67 60,699 +0.17(+0.29%)
Mar 11, 2021 58.26 58.57 58.17 58.50 95,762 +0.41(+0.70%)
Mar 10, 2021 58.06 58.17 57.84 58.10 326,357 +0.27(+0.47%)
Mar 09, 2021 57.69 57.93 57.57 57.83 88,539 +0.80(+1.41%)
Mar 08, 2021 56.99 57.40 56.88 57.02 62,985 -0.18(-0.32%)
Mar 05, 2021 57.14 57.28 56.39 57.21 138,267 +0.45(+0.79%)
Mar 04, 2021 57.42 57.65 56.46 56.75 397,521 -0.63(-1.10%)
Mar 03, 2021 57.60 57.82 57.30 57.39 251,110 -0.36(-0.62%)
Mar 02, 2021 57.74 57.91 57.56 57.75 263,170 +0.00(+0.00%)
Mar 01, 2021 57.38 57.83 57.38 57.75 201,715 +1.04(+1.83%)
Feb 26, 2021 57.33 57.33 56.65 56.71 259,001 -0.81(-1.41%)
Feb 25, 2021 58.63 58.74 57.37 57.52 133,272 -0.98(-1.68%)
Feb 24, 2021 57.94 58.58 57.84 58.50 132,699 +0.23(+0.40%)
Feb 23, 2021 58.11 58.40 57.55 58.27 105,577 +0.05(+0.09%)
Feb 22, 2021 58.16 58.53 58.12 58.21 228,474 -0.07(-0.12%)
Feb 19, 2021 58.32 58.52 58.21 58.29 172,778 +0.23(+0.39%)
Feb 18, 2021 57.97 58.11 57.67 58.06 84,817 -0.38(-0.65%)
Feb 17, 2021 58.38 58.48 58.09 58.44 151,179 -0.33(-0.57%)
Feb 16, 2021 58.85 58.99 58.69 58.77 68,191 +0.42(+0.73%)
Feb 12, 2021 57.94 58.37 57.93 58.35 213,725 +0.27(+0.47%)
Feb 11, 2021 58.08 58.08 57.80 58.08 159,454 +0.34(+0.59%)
Feb 10, 2021 58.10 58.10 57.54 57.74 70,147 -0.13(-0.22%)
Feb 09, 2021 57.65 57.95 57.59 57.86 317,360 +0.27(+0.47%)
Feb 08, 2021 57.52 57.67 57.42 57.59 421,446 +0.50(+0.87%)
Feb 05, 2021 57.02 57.16 56.81 57.10 210,396 +0.38(+0.67%)
Feb 04, 2021 56.46 56.72 56.39 56.72 311,984 +0.14(+0.25%)
Feb 03, 2021 56.54 56.67 56.33 56.57 190,034 +0.07(+0.13%)
Feb 02, 2021 56.18 56.50 56.05 56.50 617,332 +0.66(+1.18%)
Feb 01, 2021 55.85 55.88 55.58 55.84 95,295 +0.72(+1.31%)
Jan 29, 2021 55.68 55.77 54.87 55.12 276,867 -1.12(-1.99%)
Jan 28, 2021 56.02 56.57 56.02 56.24 114,311 +0.48(+0.86%)
Jan 27, 2021 56.13 56.36 55.62 55.76 113,576 -1.41(-2.46%)
Jan 26, 2021 57.21 57.22 56.98 57.17 163,875 +0.10(+0.17%)
Jan 25, 2021 56.74 57.07 56.39 57.07 1,568,567 -0.12(-0.20%)
Jan 22, 2021 56.99 57.26 56.96 57.19 89,773 -0.32(-0.56%)
Jan 21, 2021 57.54 57.54 57.18 57.51 784,682 +0.08(+0.14%)
Jan 20, 2021 57.13 57.46 57.07 57.43 97,400 +0.41(+0.73%)
Jan 19, 2021 57.03 57.07 56.80 57.02 237,593 +0.42(+0.75%)
Jan 15, 2021 56.79 56.88 56.32 56.59 61,476 -0.87(-1.52%)
Jan 14, 2021 57.26 57.66 57.26 57.47 48,874 +0.38(+0.66%)
Jan 13, 2021 57.04 57.20 56.99 57.09 50,126 -0.06(-0.11%)
Jan 12, 2021 56.87 57.19 56.70 57.15 75,717 +0.31(+0.54%)
Jan 11, 2021 56.63 57.06 56.63 56.84 79,030 -0.78(-1.36%)
Jan 08, 2021 57.58 57.63 57.07 57.63 79,897 +0.47(+0.82%)
Jan 07, 2021 56.98 57.24 56.97 57.16 73,062 +0.10(+0.17%)
Jan 06, 2021 56.58 57.34 56.58 57.06 94,805 +0.59(+1.05%)
Jan 05, 2021 56.02 56.57 56.02 56.47 99,291 +0.68(+1.22%)
Jan 04, 2021 56.62 56.62 55.60 55.79 82,396 +0.25(+0.45%)
Dec 31, 2020 55.54 55.54 55.54 84,938 -0.41(-0.74%)
Dec 30, 2020 56.11 56.30 55.95 55.95 84,938 +0.05(+0.08%)
Dec 29, 2020 56.20 56.20 55.83 55.91 49,437 +0.36(+0.65%)
Dec 28, 2020 55.65 55.72 55.42 55.55 46,550 +0.35(+0.64%)
Dec 24, 2020 55.13 55.20 55.03 55.20 38,284 +0.09(+0.16%)
Dec 23, 2020 54.98 55.17 54.97 55.11 88,505 +0.57(+1.04%)
Dec 22, 2020 54.52 54.57 54.34 54.54 53,053 -0.13(-0.23%)
Dec 21, 2020 54.00 54.75 53.83 54.66 323,255 -0.63(-1.14%)
Dec 18, 2020 55.57 55.57 55.21 55.29 1,787,042 -0.28(-0.50%)
Dec 17, 2020 55.61 55.75 55.53 55.57 394,875 +0.44(+0.80%)
Dec 16, 2020 55.11 55.24 54.90 55.13 3,618,268 +0.13(+0.23%)
Dec 15, 2020 54.66 55.01 54.55 55.01 97,348 +0.59(+1.09%)
Dec 14, 2020 54.80 54.84 54.37 54.41 64,725 +0.06(+0.10%)
Dec 11, 2020 54.24 54.36 54.06 54.36 136,306 -0.20(-0.36%)
Dec 10, 2020 54.18 54.62 54.16 54.55 37,965 +0.08(+0.15%)
Dec 09, 2020 54.73 54.73 54.10 54.47 265,281 +0.08(+0.15%)
Dec 08, 2020 54.15 54.44 54.08 54.39 78,575 +0.16(+0.30%)
Dec 07, 2020 54.30 54.44 54.12 54.23 141,060 -0.37(-0.69%)
Dec 04, 2020 54.51 54.68 54.51 54.61 118,805 +0.42(+0.77%)
Dec 03, 2020 54.24 54.42 54.12 54.19 208,792 +0.12(+0.23%)
Dec 02, 2020 53.80 54.10 53.80 54.06 48,724 -0.02(-0.03%)
Dec 01, 2020 53.74 54.08 53.73 54.08 124,956 +1.23(+2.33%)
Nov 30, 2020 53.79 53.79 52.80 52.85 194,471 -1.12(-2.08%)
Nov 27, 2020 53.76 53.97 53.73 53.97 62,488 +0.42(+0.78%)
Nov 25, 2020 53.35 53.65 53.28 53.55 141,579 -0.12(-0.23%)
Nov 24, 2020 53.32 53.70 53.29 53.68 141,841 +0.79(+1.50%)
Nov 23, 2020 53.11 53.15 52.73 52.88 65,417 +0.01(+0.02%)
Nov 20, 2020 52.73 52.93 52.69 52.88 119,030 +0.18(+0.34%)
Nov 19, 2020 52.33 52.71 52.26 52.70 128,039 +0.30(+0.58%)
Nov 18, 2020 52.73 52.88 52.38 52.39 78,083 -0.21(-0.41%)
Nov 17, 2020 52.48 52.77 52.34 52.61 138,380 -0.04(-0.08%)
Nov 16, 2020 52.65 52.65 52.41 52.65 94,830 +0.60(+1.15%)
Nov 13, 2020 51.67 52.08 51.67 52.06 82,681 +0.75(+1.46%)
Nov 12, 2020 51.69 51.82 51.22 51.31 63,624 -0.79(-1.52%)
Nov 11, 2020 52.05 52.15 51.93 52.10 43,922 +0.34(+0.65%)
Nov 10, 2020 51.67 51.97 51.65 51.76 58,049 +0.42(+0.82%)
Nov 09, 2020 52.19 52.19 51.30 51.34 73,931 +1.44(+2.88%)
Nov 06, 2020 50.03 50.13 49.86 49.91 110,952 +0.10(+0.20%)
Nov 05, 2020 49.73 49.90 49.58 49.81 116,503 +1.18(+2.42%)
Nov 04, 2020 48.38 49.05 48.33 48.63 60,372 +0.48(+1.00%)
Nov 03, 2020 47.86 48.34 47.84 48.15 107,773 +1.14(+2.43%)
Nov 02, 2020 46.94 47.02 46.67 47.01 85,278 +0.53(+1.13%)
Oct 30, 2020 46.45 46.48 46.04 46.48 2,521,845 -0.09(-0.19%)
Oct 29, 2020 46.44 46.76 46.19 46.57 309,133 +0.18(+0.38%)
Oct 28, 2020 46.81 46.87 46.38 46.40 146,832 -1.44(-3.00%)
Oct 27, 2020 48.14 48.15 47.80 47.83 90,171 -0.37(-0.76%)
Oct 26, 2020 48.50 48.54 47.91 48.20 56,441 -0.88(-1.80%)
Oct 23, 2020 49.13 49.13 48.86 49.08 52,503 +0.23(+0.47%)
Oct 22, 2020 48.71 48.87 48.50 48.85 46,799 +0.12(+0.26%)
Oct 21, 2020 48.93 49.13 48.72 48.72 111,236 -0.26(-0.53%)
Oct 20, 2020 49.04 49.22 48.96 48.98 48,399 +0.27(+0.56%)
Oct 19, 2020 49.19 49.20 48.66 48.71 88,317 -0.22(-0.46%)
Oct 16, 2020 48.93 49.10 48.87 48.94 36,685 +0.18(+0.37%)
Oct 15, 2020 48.37 48.78 48.37 48.76 82,926 -0.54(-1.10%)
Oct 14, 2020 49.57 49.63 49.27 49.30 60,492 -0.09(-0.18%)
Oct 13, 2020 49.55 49.55 49.29 49.39 53,295 -0.52(-1.03%)
Oct 12, 2020 49.81 49.99 49.76 49.91 53,965 +0.21(+0.43%)
Oct 09, 2020 49.56 49.71 49.49 49.69 56,654 +0.37(+0.76%)
Oct 08, 2020 49.22 49.34 49.16 49.32 54,334 +0.33(+0.67%)
Oct 07, 2020 48.93 49.03 48.82 48.99 52,268 +0.42(+0.86%)
Oct 06, 2020 49.10 49.12 48.45 48.57 234,328 -0.46(-0.95%)
Oct 05, 2020 48.73 49.03 48.73 49.03 42,722 +0.76(+1.57%)
Oct 02, 2020 47.81 48.37 47.79 48.28 62,151 -0.12(-0.24%)
Oct 01, 2020 48.37 48.39 48.11 48.39 46,568 +0.29(+0.61%)
Sep 30, 2020 48.15 48.39 47.95 48.10 114,016 -0.13(-0.28%)
Sep 29, 2020 48.34 48.45 48.12 48.23 75,795 -0.11(-0.22%)
Sep 28, 2020 48.26 48.37 48.17 48.34 237,283 +0.73(+1.54%)
Sep 25, 2020 47.09 47.63 46.92 47.61 36,348 +0.20(+0.43%)
Sep 24, 2020 47.36 47.72 47.11 47.40 59,736 -0.08(-0.17%)
Sep 23, 2020 48.18 48.20 47.42 47.48 35,427 -0.48(-0.99%)
Sep 22, 2020 47.96 48.00 47.52 47.96 39,930 +0.04(+0.08%)
Sep 21, 2020 47.94 47.98 47.44 47.92 205,897 -1.27(-2.57%)
Sep 18, 2020 49.40 49.41 49.01 49.19 188,024 -0.36(-0.72%)
Sep 17, 2020 49.14 49.54 49.09 49.54 56,674 +0.11(+0.22%)
Sep 16, 2020 49.61 49.80 49.39 49.44 51,362 +0.01(+0.02%)
Sep 15, 2020 49.60 49.61 49.36 49.43 58,386 +0.28(+0.56%)
Sep 14, 2020 49.30 49.33 49.11 49.15 57,959 +0.28(+0.57%)
Sep 11, 2020 48.96 49.01 48.63 48.87 48,352 +0.48(+0.99%)
Sep 10, 2020 49.19 49.23 48.39 48.39 36,447 -0.53(-1.08%)
Sep 09, 2020 48.79 49.12 48.75 48.92 63,809 +0.88(+1.84%)
Sep 08, 2020 48.05 48.48 47.88 48.04 491,450 -0.59(-1.21%)
Sep 04, 2020 48.78 48.89 47.80 48.62 111,962 -0.01(-0.02%)
Sep 03, 2020 49.58 49.64 48.44 48.63 93,912 -1.11(-2.22%)
Sep 02, 2020 49.47 49.80 49.30 49.74 67,855 +0.60(+1.22%)
Sep 01, 2020 49.09 49.23 48.95 49.14 53,737 +0.06(+0.13%)
Aug 31, 2020 49.33 49.46 49.08 49.08 195,072 -0.34(-0.69%)
Aug 28, 2020 49.40 49.45 49.12 49.42 62,600 +0.33(+0.67%)
Aug 27, 2020 49.60 49.60 48.90 49.09 194,793 -0.46(-0.94%)
Aug 26, 2020 49.26 49.60 49.19 49.55 427,115 +0.37(+0.76%)
Aug 25, 2020 49.42 49.42 48.95 49.18 53,265 +0.04(+0.09%)
Aug 24, 2020 49.24 49.24 48.95 49.13 72,447 +0.56(+1.16%)
Aug 21, 2020 48.28 48.58 48.22 48.57 58,898 -0.23(-0.47%)
Aug 20, 2020 48.50 48.89 48.45 48.80 52,624 -0.10(-0.20%)
Aug 19, 2020 49.36 49.37 48.87 48.90 56,595 -0.28(-0.56%)
Aug 18, 2020 49.37 49.39 48.98 49.18 189,125 +0.01(+0.02%)
Aug 17, 2020 49.03 49.17 49.02 49.17 56,359 +0.45(+0.91%)
Aug 14, 2020 48.70 48.85 48.61 48.72 49,810 -0.33(-0.67%)
Aug 13, 2020 49.19 49.31 48.90 49.05 44,852 -0.20(-0.40%)
Aug 12, 2020 49.15 49.41 49.06 49.25 56,941 +1.03(+2.14%)
Aug 11, 2020 48.87 48.87 48.21 48.21 59,833 +0.11(+0.22%)
Aug 10, 2020 47.99 48.11 47.84 48.11 80,886 +0.20(+0.41%)
Aug 07, 2020 47.70 47.93 47.64 47.91 89,188 -0.27(-0.56%)
Aug 06, 2020 47.94 48.21 47.79 48.18 77,532 +0.13(+0.28%)
Aug 05, 2020 48.21 48.38 48.00 48.04 86,249 +0.20(+0.41%)
Aug 04, 2020 47.34 47.85 47.34 47.85 95,038 +0.32(+0.68%)
Aug 03, 2020 47.14 47.54 47.06 47.53 84,252 +0.87(+1.87%)
Jul 31, 2020 47.37 47.37 46.39 46.65 106,465 -0.99(-2.09%)
Jul 30, 2020 47.19 47.66 46.76 47.65 167,701 -0.58(-1.21%)
Jul 29, 2020 48.02 48.34 47.90 48.23 57,527 +0.44(+0.91%)
Jul 28, 2020 47.84 48.04 47.76 47.80 121,436 -0.25(-0.51%)
Jul 27, 2020 47.88 48.12 47.88 48.04 56,021 +0.61(+1.29%)
Jul 24, 2020 47.38 47.54 47.25 47.43 99,060 -0.24(-0.50%)
Jul 23, 2020 47.94 48.12 47.56 47.67 57,049 -0.34(-0.71%)
Jul 22, 2020 47.88 48.06 47.88 48.01 614,491 +0.12(+0.26%)
Jul 21, 2020 48.01 48.18 47.88 47.88 78,747 +0.16(+0.34%)
Jul 20, 2020 47.53 47.73 47.43 47.72 107,464 +0.28(+0.58%)
Jul 17, 2020 47.32 47.47 47.22 47.45 148,647 +0.20(+0.42%)
Jul 16, 2020 47.22 47.39 47.13 47.25 116,673 -0.25(-0.53%)
Jul 15, 2020 47.64 47.77 47.37 47.50 52,817 +0.57(+1.22%)
Jul 14, 2020 46.33 46.93 46.33 46.93 202,525 +0.62(+1.35%)
Jul 13, 2020 46.82 47.08 46.17 46.31 62,060 -0.29(-0.63%)
Jul 10, 2020 46.25 46.60 46.11 46.60 52,615 +0.53(+1.14%)
Jul 09, 2020 46.57 46.58 45.77 46.08 66,496 -0.57(-1.22%)
Jul 08, 2020 46.24 46.65 46.18 46.65 51,635 +0.38(+0.83%)
Jul 07, 2020 46.50 46.69 46.22 46.26 82,156 -0.65(-1.39%)
Jul 06, 2020 46.82 47.01 46.70 46.91 70,391 +0.70(+1.52%)
Jul 02, 2020 46.37 46.54 46.11 46.21 255,897 +0.46(+1.01%)
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.