Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.36 -0.18 (-0.43%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 27.92 28.19 27.87 27.90 919,389 -0.07(-0.27%)
Sep 29, 2022 28.12 28.12 27.75 27.98 1,602,326 -0.45(-1.58%)
Sep 28, 2022 28.08 28.47 28.03 28.43 1,091,461 +0.31(+1.10%)
Sep 27, 2022 28.32 28.40 27.97 28.12 721,103 -0.12(-0.44%)
Sep 26, 2022 28.24 28.42 28.15 28.25 905,880 -0.09(-0.32%)
Sep 23, 2022 28.41 28.41 28.20 28.34 755,459 -0.49(-1.71%)
Sep 22, 2022 28.98 28.99 28.76 28.83 729,682 -0.12(-0.40%)
Sep 21, 2022 29.19 29.37 28.93 28.95 518,470 -0.15(-0.52%)
Sep 20, 2022 29.22 29.22 28.94 29.10 583,891 -0.38(-1.30%)
Sep 19, 2022 29.16 29.48 29.14 29.48 386,421 +0.10(+0.34%)
Sep 16, 2022 29.37 29.45 29.25 29.38 821,794 -0.20(-0.68%)
Sep 15, 2022 29.60 29.76 29.52 29.58 889,890 -0.18(-0.62%)
Sep 14, 2022 29.70 29.81 29.62 29.76 789,677 +0.02(+0.08%)
Sep 13, 2022 30.10 30.20 29.72 29.74 990,992 -0.65(-2.14%)
Sep 12, 2022 30.33 30.49 30.33 30.39 759,135 +0.24(+0.80%)
Sep 09, 2022 29.95 30.15 29.95 30.15 671,186 +0.51(+1.72%)
Sep 08, 2022 29.37 29.69 29.30 29.64 583,618 +0.07(+0.25%)
Sep 07, 2022 29.35 29.57 29.34 29.56 484,477 +0.13(+0.45%)
Sep 06, 2022 29.60 29.62 29.36 29.43 674,951 +0.14(+0.48%)
Sep 02, 2022 29.60 29.78 29.21 29.29 535,713 -0.18(-0.59%)
Sep 01, 2022 29.31 29.48 29.22 29.46 689,118 -0.16(-0.53%)
Aug 31, 2022 29.88 29.94 29.61 29.62 600,781 -0.18(-0.62%)
Aug 30, 2022 30.12 30.15 29.76 29.80 611,155 -0.19(-0.64%)
Aug 29, 2022 29.93 30.07 29.88 30.00 475,919 +0.00(+0.00%)
Aug 26, 2022 30.53 30.55 29.97 30.00 665,317 -0.65(-2.12%)
Aug 25, 2022 30.45 30.65 30.40 30.65 630,226 +0.26(+0.85%)
Aug 24, 2022 30.33 30.45 30.29 30.39 450,234 +0.08(+0.27%)
Aug 23, 2022 30.35 30.41 30.25 30.30 546,749 -0.12(-0.38%)
Aug 22, 2022 30.44 30.50 30.35 30.42 461,187 -0.32(-1.03%)
Aug 19, 2022 30.85 30.87 30.68 30.74 567,437 -0.23(-0.73%)
Aug 18, 2022 30.90 30.99 30.82 30.96 812,239 +0.09(+0.30%)
Aug 17, 2022 30.82 30.96 30.75 30.87 940,386 -0.15(-0.48%)
Aug 16, 2022 30.90 31.05 30.85 31.02 411,742 +0.03(+0.11%)
Aug 15, 2022 30.76 31.01 30.72 30.99 649,583 +0.01(+0.03%)
Aug 12, 2022 30.76 30.98 30.74 30.98 333,224 +0.33(+1.09%)
Aug 11, 2022 30.68 30.75 30.59 30.65 537,327 -0.02(-0.05%)
Aug 10, 2022 30.64 30.66 30.51 30.66 444,059 +0.33(+1.07%)
Aug 09, 2022 30.44 30.45 30.30 30.34 696,812 -0.17(-0.55%)
Aug 08, 2022 30.65 30.70 30.46 30.50 354,227 +0.02(+0.05%)
Aug 05, 2022 30.40 30.53 30.37 30.49 501,964 +0.03(+0.11%)
Aug 04, 2022 30.52 30.55 30.42 30.45 461,490 -0.02(-0.05%)
Aug 03, 2022 30.40 30.52 30.35 30.47 769,196 +0.23(+0.74%)
Aug 02, 2022 30.30 30.42 30.22 30.25 784,045 -0.19(-0.63%)
Aug 01, 2022 30.46 30.57 30.34 30.44 662,423 -0.14(-0.46%)
Jul 29, 2022 30.39 30.59 30.38 30.58 1,944,949 +0.29(+0.96%)
Jul 28, 2022 30.10 30.32 30.00 30.29 457,464 +0.08(+0.25%)
Jul 27, 2022 29.97 30.22 29.96 30.21 512,819 +0.46(+1.54%)
Jul 26, 2022 29.85 29.89 29.74 29.75 514,419 -0.22(-0.75%)
Jul 25, 2022 29.94 30.02 29.87 29.98 655,761 +0.20(+0.67%)
Jul 22, 2022 30.00 30.07 29.70 29.78 998,288 -0.18(-0.61%)
Jul 21, 2022 29.70 29.98 29.70 29.96 1,156,402 +0.24(+0.81%)
Jul 20, 2022 29.80 29.86 29.63 29.72 686,142 -0.13(-0.45%)
Jul 19, 2022 29.58 29.87 29.55 29.85 781,276 +0.61(+2.08%)
Jul 18, 2022 29.54 29.55 29.21 29.25 875,374 -0.01(-0.03%)
Jul 15, 2022 29.01 29.26 29.00 29.25 468,565 +0.29(+1.01%)
Jul 14, 2022 28.85 28.96 28.67 28.96 400,890 -0.22(-0.74%)
Jul 13, 2022 28.92 29.25 28.90 29.18 608,082 -0.06(-0.20%)
Jul 12, 2022 29.17 29.39 29.14 29.24 517,424 -0.01(-0.03%)
Jul 11, 2022 29.34 29.39 29.23 29.25 398,663 -0.13(-0.45%)
Jul 08, 2022 29.29 29.47 29.25 29.38 549,823 +0.04(+0.14%)
Jul 07, 2022 29.19 29.37 29.19 29.34 4,181,539 +0.33(+1.15%)
Jul 06, 2022 28.89 29.06 28.80 29.00 926,438 +0.13(+0.46%)
Jul 05, 2022 28.57 28.87 28.50 28.87 1,143,780 -0.31(-1.06%)
Jul 01, 2022 28.81 29.18 28.77 29.18 859,875 +0.17(+0.57%)
Jun 30, 2022 28.79 29.05 28.66 29.01 679,832 -0.27(-0.94%)
Jun 29, 2022 29.41 29.41 29.24 29.29 687,097 +0.05(+0.17%)
Jun 28, 2022 29.60 29.71 29.23 29.24 640,331 -0.07(-0.23%)
Jun 27, 2022 29.35 29.40 29.24 29.30 869,451 -0.10(-0.34%)
Jun 24, 2022 28.95 29.40 28.95 29.40 819,170 +0.79(+2.77%)
Jun 23, 2022 28.60 28.62 28.38 28.61 650,661 -0.08(-0.29%)
Jun 22, 2022 28.54 28.85 28.54 28.69 709,023 -0.21(-0.74%)
Jun 21, 2022 28.92 28.98 28.88 28.91 999,362 +0.40(+1.41%)
Jun 17, 2022 28.45 28.70 28.42 28.51 916,357 +0.19(+0.67%)
Jun 16, 2022 28.67 28.67 28.26 28.32 1,550,416 -0.99(-3.39%)
Jun 15, 2022 29.14 29.43 28.98 29.31 2,756,300 +0.29(+0.99%)
Jun 14, 2022 29.16 29.24 28.83 29.02 1,098,558 -0.17(-0.59%)
Jun 13, 2022 29.25 29.37 29.09 29.20 1,168,721 -0.65(-2.17%)
Jun 10, 2022 29.93 29.95 29.75 29.84 668,963 -0.48(-1.60%)
Jun 09, 2022 30.61 30.69 30.33 30.33 750,747 -0.46(-1.49%)
Jun 08, 2022 30.82 30.93 30.76 30.79 754,935 -0.30(-0.98%)
Jun 07, 2022 30.82 31.09 30.70 31.09 412,189 +0.11(+0.34%)
Jun 06, 2022 31.11 31.16 30.94 30.99 582,090 +0.24(+0.78%)
Jun 03, 2022 30.74 30.84 30.69 30.75 507,990 -0.30(-0.95%)
Jun 02, 2022 30.76 31.07 30.67 31.04 787,190 +0.37(+1.21%)
Jun 01, 2022 30.93 30.96 30.57 30.67 709,648 -0.09(-0.29%)
May 31, 2022 30.85 30.89 30.67 30.76 1,132,730 -0.06(-0.19%)
May 27, 2022 30.67 30.83 30.65 30.82 1,675,775 +0.28(+0.91%)
May 26, 2022 30.30 30.59 30.29 30.54 836,384 +0.26(+0.87%)
May 25, 2022 30.12 30.36 30.07 30.28 760,960 +0.11(+0.35%)
May 24, 2022 30.17 30.24 29.98 30.17 1,037,246 -0.15(-0.49%)
May 23, 2022 30.16 30.39 30.11 30.32 696,563 +0.28(+0.93%)
May 20, 2022 30.14 30.16 29.68 30.04 1,162,091 +0.29(+0.97%)
May 19, 2022 29.52 29.91 29.46 29.75 1,230,808 -0.05(-0.17%)
May 18, 2022 30.20 30.22 29.76 29.80 1,555,076 -0.62(-2.03%)
May 17, 2022 30.34 30.42 30.18 30.42 2,183,852 +0.36(+1.20%)
May 16, 2022 29.96 30.20 29.89 30.06 594,947 -0.04(-0.14%)
May 13, 2022 29.85 30.12 29.82 30.10 953,788 +0.72(+2.46%)
May 12, 2022 29.15 29.52 29.09 29.38 1,838,955 +0.11(+0.36%)
May 11, 2022 29.47 29.79 29.25 29.27 1,527,423 -0.15(-0.50%)
May 10, 2022 29.63 29.66 29.22 29.42 1,824,208 +0.23(+0.79%)
May 09, 2022 29.53 29.55 29.11 29.19 2,576,155 -0.81(-2.71%)
May 06, 2022 30.05 30.12 29.80 30.00 1,707,853 -0.26(-0.87%)
May 05, 2022 30.74 30.74 30.11 30.26 1,694,989 -0.67(-2.15%)
May 04, 2022 30.62 30.95 30.35 30.93 1,345,741 +0.25(+0.83%)
May 03, 2022 30.52 30.74 30.47 30.67 1,340,525 +0.20(+0.65%)
May 02, 2022 30.37 30.53 30.15 30.48 1,594,198 +0.07(+0.24%)
Apr 29, 2022 30.88 31.04 30.40 30.40 1,103,304 -0.50(-1.62%)
Apr 28, 2022 30.67 30.95 30.48 30.90 2,066,577 +0.63(+2.09%)
Apr 27, 2022 30.23 30.42 30.12 30.27 1,156,475 +0.32(+1.07%)
Apr 26, 2022 30.44 30.44 29.95 29.95 1,431,342 -0.67(-2.17%)
Apr 25, 2022 30.41 30.65 30.23 30.62 1,614,342 -0.04(-0.13%)
Apr 22, 2022 30.99 31.02 30.62 30.66 1,790,952 -0.29(-0.93%)
Apr 21, 2022 31.44 31.47 30.89 30.95 1,213,625 -0.21(-0.66%)
Apr 20, 2022 31.22 31.24 31.09 31.15 658,966 +0.05(+0.16%)
Apr 19, 2022 30.81 31.13 30.81 31.10 1,201,785 +0.20(+0.64%)
Apr 18, 2022 30.82 31.10 30.82 30.90 812,149 +0.00(+0.00%)
Apr 14, 2022 31.03 31.11 30.89 30.90 1,006,329 +0.00(+0.00%)
Apr 13, 2022 30.73 30.92 30.72 30.90 783,847 +0.28(+0.91%)
Apr 12, 2022 30.81 30.90 30.58 30.62 1,143,219 -0.21(-0.67%)
Apr 11, 2022 31.07 31.08 30.81 30.83 980,411 -0.25(-0.82%)
Apr 08, 2022 31.04 31.18 31.01 31.08 496,131 +0.02(+0.08%)
Apr 07, 2022 30.93 31.12 30.75 31.06 586,950 +0.13(+0.42%)
Apr 06, 2022 30.86 31.04 30.73 30.93 818,848 -0.30(-0.97%)
Apr 05, 2022 31.30 31.36 31.15 31.23 812,608 -0.27(-0.86%)
Apr 04, 2022 31.32 31.52 31.31 31.50 494,516 +0.21(+0.66%)
Apr 01, 2022 31.23 31.32 31.11 31.30 685,010 +0.32(+1.03%)
Mar 31, 2022 31.24 31.27 30.96 30.98 558,525 -0.35(-1.13%)
Mar 30, 2022 31.42 31.48 31.25 31.33 530,441 -0.32(-1.01%)
Mar 29, 2022 31.57 31.69 31.39 31.65 596,958 +0.48(+1.53%)
Mar 28, 2022 31.08 31.19 30.92 31.18 777,875 +0.07(+0.24%)
Mar 25, 2022 31.06 31.11 30.86 31.10 606,937 +0.02(+0.08%)
Mar 24, 2022 30.90 31.09 30.88 31.08 786,877 +0.32(+1.04%)
Mar 23, 2022 30.85 30.98 30.75 30.76 1,668,505 -0.37(-1.19%)
Mar 22, 2022 30.99 31.16 30.99 31.13 526,565 +0.29(+0.93%)
Mar 21, 2022 30.86 30.92 30.68 30.84 775,831 -0.09(-0.29%)
Mar 18, 2022 30.53 30.97 30.48 30.93 699,677 +0.35(+1.13%)
Mar 17, 2022 30.32 30.63 30.31 30.58 1,639,132 +0.12(+0.40%)
Mar 16, 2022 30.07 30.46 29.99 30.46 1,197,093 +0.85(+2.86%)
Mar 15, 2022 29.41 29.66 29.25 29.61 1,297,734 +0.29(+0.98%)
Mar 14, 2022 29.43 29.59 29.23 29.33 765,094 +0.35(+1.19%)
Mar 11, 2022 29.43 29.43 28.97 28.98 527,437 -0.13(-0.45%)
Mar 10, 2022 28.99 28.92 29.11 1,063,857 -0.21(-0.70%)
Mar 09, 2022 28.96 29.52 28.92 29.32 1,447,536 +0.89(+3.12%)
Mar 08, 2022 28.46 28.90 28.09 28.43 3,777,205 +0.24(+0.85%)
Mar 07, 2022 28.82 28.83 28.06 28.19 1,613,710 -0.71(-2.44%)
Mar 04, 2022 29.03 29.07 28.68 28.90 969,259 -0.76(-2.58%)
Mar 03, 2022 30.07 30.08 29.56 29.66 1,110,539 -0.47(-1.55%)
Mar 02, 2022 30.05 30.26 29.97 30.13 877,896 +0.35(+1.19%)
Mar 01, 2022 30.26 30.30 29.62 29.78 1,504,947 -0.56(-1.84%)
Feb 28, 2022 30.32 30.65 30.16 30.34 1,456,176 -0.53(-1.70%)
Feb 25, 2022 30.47 30.88 30.53 30.86 1,441,580 +0.67(+2.23%)
Feb 24, 2022 29.54 30.24 29.52 30.19 1,932,452 -0.21(-0.70%)
Feb 23, 2022 30.85 30.88 30.35 30.40 887,304 -0.23(-0.75%)
Feb 22, 2022 30.68 30.87 30.44 30.63 1,984,411 -0.37(-1.19%)
Feb 18, 2022 31.00 0 -0.08(-0.26%)
Feb 17, 2022 31.30 31.34 31.06 31.08 768,132 -0.47(-1.48%)
Feb 16, 2022 31.41 31.61 31.36 31.55 788,795 +0.03(+0.10%)
Feb 15, 2022 31.36 31.55 31.36 31.52 589,202 +0.45(+1.45%)
Feb 14, 2022 31.12 31.14 30.84 31.07 1,445,166 -0.11(-0.37%)
Feb 11, 2022 31.59 31.70 31.08 31.18 1,464,081 -0.43(-1.35%)
Feb 10, 2022 31.64 31.92 31.53 31.61 787,047 -0.34(-1.05%)
Feb 09, 2022 31.84 31.95 31.81 31.95 578,335 +0.49(+1.57%)
Feb 08, 2022 31.30 31.49 31.23 31.45 731,814 +0.21(+0.66%)
Feb 07, 2022 31.25 31.41 31.21 31.25 571,157 +0.04(+0.13%)
Feb 04, 2022 31.09 31.34 31.02 31.21 970,212 +0.09(+0.29%)
Feb 03, 2022 31.32 31.10 31.12 779,652 -0.57(-1.79%)
Feb 02, 2022 31.69 31.71 31.54 31.68 701,928 +0.16(+0.52%)
Feb 01, 2022 31.43 31.54 31.27 31.52 836,749 +0.16(+0.50%)
Jan 31, 2022 31.01 31.38 31.36 731,157 +0.33(+1.06%)
Jan 28, 2022 30.79 31.07 30.59 31.04 896,542 +0.07(+0.21%)
Jan 27, 2022 31.13 31.26 30.88 30.97 860,659 +0.07(+0.24%)
Jan 26, 2022 31.22 31.28 30.76 30.90 1,345,937 +0.06(+0.19%)
Jan 25, 2022 30.72 30.99 30.50 30.84 1,305,911 -0.16(-0.53%)
Jan 24, 2022 30.79 31.02 30.24 31.00 1,988,518 -0.25(-0.79%)
Jan 21, 2022 31.52 31.58 31.22 31.25 1,405,620 -0.45(-1.43%)
Jan 20, 2022 31.92 32.04 31.67 31.70 748,030 -0.10(-0.31%)
Jan 19, 2022 32.02 32.03 31.77 31.80 700,380 -0.12(-0.39%)
Jan 18, 2022 31.96 32.05 31.86 31.92 1,266,414 -0.28(-0.87%)
Jan 14, 2022 32.20 0 +0.05(+0.15%)
Jan 13, 2022 32.42 32.46 32.12 32.15 653,291 -0.28(-0.86%)
Jan 12, 2022 32.42 32.49 32.36 32.43 725,580 +0.07(+0.20%)
Jan 11, 2022 32.16 32.37 32.07 32.37 587,260 +0.24(+0.74%)
Jan 10, 2022 32.10 32.13 31.84 32.13 1,078,449 -0.21(-0.66%)
Jan 07, 2022 32.28 32.37 32.16 32.34 469,483 -0.05(-0.15%)
Jan 06, 2022 32.42 32.49 32.27 32.39 1,335,888 -0.12(-0.35%)
Jan 05, 2022 32.81 32.86 32.51 32.51 1,142,195 -0.30(-0.93%)
Jan 04, 2022 32.86 32.87 32.74 32.81 966,635 +0.21(+0.66%)
Jan 03, 2022 32.51 32.60 32.42 32.60 728,638 +0.34(+1.04%)
Dec 31, 2021 32.30 32.37 32.23 32.26 364,348 -0.07(-0.20%)
Dec 30, 2021 32.40 32.47 32.31 32.33 821,116 -0.07(-0.20%)
Dec 29, 2021 32.35 32.44 32.28 32.39 751,510 -0.08(-0.25%)
Dec 28, 2021 32.46 32.53 32.44 32.47 639,250 +0.05(+0.15%)
Dec 27, 2021 32.22 32.42 32.19 32.42 431,435 +0.28(+0.87%)
Dec 23, 2021 32.04 32.21 32.03 32.14 581,296 +0.18(+0.57%)
Dec 22, 2021 31.69 32.00 31.68 31.96 691,333 +0.15(+0.46%)
Dec 21, 2021 31.59 31.82 31.59 31.82 710,756 +0.35(+1.10%)
Dec 20, 2021 31.31 31.48 31.22 31.47 1,186,214 -0.09(-0.29%)
Dec 17, 2021 31.63 31.73 31.50 31.56 942,453 -0.25(-0.78%)
Dec 16, 2021 31.96 32.00 31.74 31.81 864,791 -0.10(-0.31%)
Dec 15, 2021 31.60 31.91 31.51 31.91 799,469 +0.38(+1.19%)
Dec 14, 2021 31.52 31.60 31.38 31.53 561,736 -0.12(-0.39%)
Dec 13, 2021 31.79 31.80 31.61 31.65 715,294 -0.18(-0.56%)
Dec 10, 2021 31.88 32.05 31.76 31.83 488,659 -0.02(-0.05%)
Dec 09, 2021 31.90 31.92 31.82 31.85 486,505 -0.20(-0.61%)
Dec 08, 2021 32.06 32.09 31.98 32.05 536,439 +0.01(+0.03%)
Dec 07, 2021 31.90 32.11 31.87 32.04 523,003 +0.60(+1.92%)
Dec 06, 2021 31.31 31.47 31.20 31.43 568,587 +0.36(+1.16%)
Dec 03, 2021 31.30 31.34 30.86 31.07 1,364,680 -0.09(-0.29%)
Dec 02, 2021 30.89 31.25 30.87 31.16 1,674,641 +0.40(+1.30%)
Dec 01, 2021 31.26 31.42 30.76 30.76 836,297 -0.11(-0.37%)
Nov 30, 2021 31.01 31.07 30.73 30.88 945,004 -0.40(-1.28%)
Nov 29, 2021 31.40 31.40 31.13 31.28 769,511 +0.23(+0.74%)
Nov 26, 2021 31.35 31.38 30.97 31.05 773,925 -1.08(-3.35%)
Nov 24, 2021 31.97 32.14 31.91 32.13 642,162 -0.14(-0.43%)
Nov 23, 2021 32.22 32.31 32.08 32.27 680,085 -0.01(-0.03%)
Nov 22, 2021 32.39 32.45 32.25 32.27 695,488 -0.03(-0.10%)
Nov 19, 2021 32.36 32.36 32.27 32.31 527,061 -0.15(-0.45%)
Nov 18, 2021 32.49 32.47 32.44 32.45 479,989 -0.02(-0.05%)
Nov 17, 2021 32.53 32.53 32.44 32.47 486,808 -0.12(-0.38%)
Nov 16, 2021 32.59 32.64 32.57 32.59 676,088 +0.07(+0.20%)
Nov 15, 2021 32.52 32.56 32.49 32.53 392,365 +0.07(+0.20%)
Nov 12, 2021 32.42 32.48 32.40 32.46 273,207 +0.12(+0.38%)
Nov 11, 2021 32.30 32.36 32.27 32.34 272,969 +0.21(+0.66%)
Nov 10, 2021 32.16 32.13 606,285 -0.09(-0.28%)
Nov 09, 2021 32.32 32.33 32.16 32.22 647,797 -0.11(-0.35%)
Nov 08, 2021 32.36 32.38 32.29 32.33 372,107 -0.04(-0.13%)
Nov 05, 2021 32.40 32.41 32.25 32.37 308,602 +0.04(+0.13%)
Nov 04, 2021 32.25 32.34 32.25 32.33 306,336 +0.08(+0.25%)
Nov 03, 2021 32.09 32.27 32.03 32.25 443,289 +0.19(+0.59%)
Nov 02, 2021 32.00 32.09 31.98 32.06 322,084 +0.02(+0.05%)
Nov 01, 2021 31.99 32.05 31.93 32.05 964,158 +0.23(+0.72%)
Oct 29, 2021 31.59 31.83 31.59 31.82 516,790 +0.02(+0.08%)
Oct 28, 2021 31.69 31.79 31.68 31.79 473,831 +0.17(+0.54%)
Oct 27, 2021 31.73 31.77 31.62 31.62 440,870 -0.16(-0.51%)
Oct 26, 2021 31.85 31.78 453,984 +0.13(+0.41%)
Oct 25, 2021 31.64 31.71 31.56 31.65 348,266 -0.02(-0.05%)
Oct 22, 2021 31.65 31.70 31.56 31.67 703,276 +0.13(+0.41%)
Oct 21, 2021 31.44 31.55 31.41 31.54 333,815 -0.12(-0.39%)
Oct 20, 2021 31.63 31.68 31.59 31.66 283,203 +0.07(+0.21%)
Oct 19, 2021 31.52 31.62 31.49 31.60 513,706 +0.12(+0.39%)
Oct 18, 2021 31.36 31.48 31.33 31.47 369,140 -0.12(-0.39%)
Oct 15, 2021 31.53 31.61 31.50 31.60 391,861 +0.26(+0.83%)
Oct 14, 2021 31.29 31.35 31.25 31.34 430,248 +0.30(+0.97%)
Oct 13, 2021 30.98 31.07 30.91 31.03 446,495 +0.16(+0.50%)
Oct 12, 2021 30.89 30.96 30.80 30.88 487,205 +0.07(+0.24%)
Oct 11, 2021 30.90 31.01 30.80 30.80 388,351 +0.02(+0.05%)
Oct 08, 2021 30.88 30.88 30.77 30.79 757,053 -0.02(-0.08%)
Oct 07, 2021 30.76 30.92 30.75 30.81 1,230,834 +0.24(+0.77%)
Oct 06, 2021 30.31 30.59 30.24 30.58 944,906 -0.17(-0.56%)
Oct 05, 2021 30.57 30.81 30.55 30.75 1,068,402 +0.28(+0.91%)
Oct 04, 2021 30.65 30.69 30.34 30.47 1,272,501 -0.37(-1.19%)
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.