Skip to main content

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

69.66 -0.65 (-0.92%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 59.07 59.30 59.01 59.28 404,098 +0.71(+1.21%)
Jun 29, 2023 58.33 58.57 58.28 58.57 326,687 -0.08(-0.13%)
Jun 28, 2023 58.51 58.70 58.43 58.65 400,338 +0.09(+0.15%)
Jun 27, 2023 58.20 58.58 58.04 58.56 443,579 +0.46(+0.78%)
Jun 26, 2023 57.99 58.20 57.98 58.10 469,829 +0.13(+0.22%)
Jun 23, 2023 57.88 58.10 57.83 57.98 608,207 -0.92(-1.56%)
Jun 22, 2023 58.95 58.95 58.75 58.90 292,164 -0.39(-0.65%)
Jun 21, 2023 59.06 59.45 58.96 59.29 329,712 +0.14(+0.23%)
Jun 20, 2023 59.37 59.38 59.02 59.15 494,854 -0.81(-1.36%)
Jun 16, 2023 60.36 60.36 59.93 59.97 350,970 -0.12(-0.19%)
Jun 15, 2023 59.46 60.12 59.41 60.08 352,955 +0.59(+0.99%)
Jun 14, 2023 59.62 59.80 59.22 59.49 593,877 +0.17(+0.29%)
Jun 13, 2023 59.27 59.44 59.19 59.32 529,725 +0.57(+0.97%)
Jun 12, 2023 58.68 58.77 58.54 58.75 486,113 +0.22(+0.38%)
Jun 09, 2023 58.58 58.64 58.41 58.52 786,643 -0.04(-0.07%)
Jun 08, 2023 58.30 58.59 58.15 58.56 440,823 +0.56(+0.97%)
Jun 07, 2023 58.34 58.54 57.98 58.00 703,020 -0.57(-0.97%)
Jun 06, 2023 58.15 58.57 58.12 58.57 269,361 +0.49(+0.84%)
Jun 05, 2023 58.31 58.37 58.02 58.08 542,885 -0.31(-0.54%)
Jun 02, 2023 58.33 58.43 58.22 58.40 503,998 +0.79(+1.37%)
Jun 01, 2023 57.08 57.64 57.01 57.61 537,642 +0.83(+1.46%)
May 31, 2023 56.78 56.84 56.34 56.78 802,262 -0.54(-0.95%)
May 30, 2023 57.74 57.74 57.16 57.32 449,717 -0.54(-0.94%)
May 26, 2023 57.60 57.90 57.56 57.86 503,381 +0.53(+0.93%)
May 25, 2023 57.43 57.45 57.12 57.33 466,819 -0.18(-0.31%)
May 24, 2023 57.80 57.80 57.44 57.51 851,118 -0.82(-1.40%)
May 23, 2023 58.72 58.78 58.32 58.33 378,449 -0.82(-1.39%)
May 22, 2023 59.07 59.28 59.06 59.15 277,232 +0.02(+0.03%)
May 19, 2023 59.08 59.27 59.00 59.13 451,941 +0.30(+0.50%)
May 18, 2023 58.81 58.85 58.51 58.83 302,710 -0.11(-0.19%)
May 17, 2023 58.81 59.00 58.51 58.95 460,264 +0.25(+0.42%)
May 16, 2023 59.04 59.10 58.67 58.70 287,400 -0.60(-1.01%)
May 15, 2023 59.02 59.31 58.95 59.30 354,837 +0.48(+0.81%)
May 12, 2023 59.04 59.05 58.60 58.82 555,530 -0.12(-0.21%)
May 11, 2023 58.82 58.95 58.55 58.95 731,207 -0.20(-0.34%)
May 10, 2023 59.37 59.37 58.80 59.15 452,043 -0.14(-0.24%)
May 09, 2023 59.01 59.35 58.97 59.29 1,160,375 -0.16(-0.27%)
May 08, 2023 59.61 59.61 59.37 59.45 582,518 +0.00(+0.00%)
May 05, 2023 58.84 59.53 58.82 59.45 299,925 +0.92(+1.58%)
May 04, 2023 58.48 58.71 58.34 58.53 719,337 -0.09(-0.15%)
May 03, 2023 58.65 59.02 58.59 58.62 391,835 +0.15(+0.26%)
May 02, 2023 58.61 58.61 58.12 58.46 750,514 -0.67(-1.13%)
May 01, 2023 59.23 59.41 59.09 59.13 650,349 -0.10(-0.16%)
Apr 28, 2023 58.74 59.23 58.73 59.23 2,357,889 +0.05(+0.08%)
Apr 27, 2023 58.75 59.18 58.63 59.18 393,578 +0.72(+1.24%)
Apr 26, 2023 58.81 58.82 58.37 58.45 643,978 -0.05(-0.08%)
Apr 25, 2023 59.08 59.09 58.48 58.50 527,502 -0.86(-1.44%)
Apr 24, 2023 59.24 59.38 59.20 59.36 456,910 +0.10(+0.18%)
Apr 21, 2023 59.05 59.25 58.77 59.25 590,775 +0.26(+0.44%)
Apr 20, 2023 58.84 59.13 58.84 59.00 529,209 +0.01(+0.02%)
Apr 19, 2023 58.88 59.06 58.88 58.99 337,224 -0.24(-0.40%)
Apr 18, 2023 59.22 59.28 59.07 59.23 500,635 +0.30(+0.50%)
Apr 17, 2023 58.89 58.95 58.65 58.93 380,486 -0.08(-0.13%)
Apr 14, 2023 59.23 59.39 58.78 59.01 345,430 -0.28(-0.47%)
Apr 13, 2023 58.98 59.28 58.91 59.28 325,999 +0.80(+1.37%)
Apr 12, 2023 58.63 58.75 58.31 58.48 443,150 +0.34(+0.59%)
Apr 11, 2023 58.04 58.23 57.99 58.14 365,291 +0.23(+0.39%)
Apr 10, 2023 57.50 57.91 57.43 57.91 378,546 +0.04(+0.07%)
Apr 06, 2023 57.61 58.03 57.56 57.87 487,635 +0.18(+0.31%)
Apr 05, 2023 57.81 57.94 57.47 57.69 684,135 -0.41(-0.71%)
Apr 04, 2023 58.17 58.32 57.96 58.10 625,729 -0.02(-0.03%)
Apr 03, 2023 57.80 58.15 57.75 58.12 722,607 +0.50(+0.88%)
Mar 31, 2023 57.48 57.73 57.45 57.61 606,986 +0.29(+0.50%)
Mar 30, 2023 57.35 57.39 57.20 57.33 349,208 +0.64(+1.13%)
Mar 29, 2023 56.58 56.71 56.46 56.69 472,275 +0.69(+1.22%)
Mar 28, 2023 55.89 56.11 55.86 56.00 393,639 +0.08(+0.14%)
Mar 27, 2023 55.87 56.00 55.62 55.93 1,004,860 +0.49(+0.88%)
Mar 24, 2023 55.21 55.47 54.90 55.44 531,133 -0.18(-0.33%)
Mar 23, 2023 56.03 56.41 55.36 55.62 553,681 +0.08(+0.14%)
Mar 22, 2023 55.89 56.48 55.55 55.55 447,692 -0.30(-0.53%)
Mar 21, 2023 55.82 55.93 55.54 55.84 327,511 +0.76(+1.38%)
Mar 20, 2023 54.77 55.22 54.74 55.08 577,395 +0.79(+1.46%)
Mar 17, 2023 54.45 54.55 54.05 54.29 615,114 -0.62(-1.13%)
Mar 16, 2023 53.82 54.91 53.76 54.91 659,083 +0.78(+1.44%)
Mar 15, 2023 53.78 54.18 53.41 54.13 804,778 -1.64(-2.94%)
Mar 14, 2023 55.61 55.81 55.37 55.77 473,466 +0.67(+1.21%)
Mar 13, 2023 54.87 55.53 54.73 55.10 698,273 -0.33(-0.60%)
Mar 10, 2023 56.08 56.20 55.41 55.43 1,130,891 -0.65(-1.16%)
Mar 09, 2023 56.66 56.83 56.00 56.08 410,160 -0.44(-0.78%)
Mar 08, 2023 56.42 56.73 56.34 56.52 563,829 +0.25(+0.44%)
Mar 07, 2023 57.19 57.19 56.19 56.27 468,777 -1.02(-1.78%)
Mar 06, 2023 57.31 57.50 57.21 57.29 304,512 -0.10(-0.18%)
Mar 03, 2023 56.92 57.46 56.78 57.40 391,830 +0.77(+1.36%)
Mar 02, 2023 56.14 56.66 56.11 56.62 354,301 +0.10(+0.17%)
Mar 01, 2023 56.62 56.70 56.29 56.53 556,433 +0.34(+0.61%)
Feb 28, 2023 56.43 56.54 56.18 56.19 505,023 -0.40(-0.71%)
Feb 27, 2023 56.56 56.72 56.40 56.59 955,156 +0.64(+1.14%)
Feb 24, 2023 56.01 56.03 55.67 55.95 324,936 -0.85(-1.49%)
Feb 23, 2023 56.71 56.87 56.29 56.80 354,175 +0.32(+0.57%)
Feb 22, 2023 56.73 56.81 56.39 56.47 430,441 -0.36(-0.64%)
Feb 21, 2023 57.12 57.27 56.79 56.83 454,555 -0.69(-1.19%)
Feb 17, 2023 57.16 57.57 57.03 57.52 325,406 +0.09(+0.15%)
Feb 16, 2023 57.23 57.78 57.15 57.43 395,239 -0.30(-0.53%)
Feb 15, 2023 57.38 57.74 57.24 57.74 283,282 -0.26(-0.44%)
Feb 14, 2023 57.61 58.23 57.44 58.00 415,703 +0.10(+0.16%)
Feb 13, 2023 57.42 57.90 57.38 57.90 670,388 +0.52(+0.91%)
Feb 10, 2023 57.41 57.42 57.12 57.38 332,803 -0.20(-0.35%)
Feb 09, 2023 58.34 58.35 57.45 57.58 515,269 +0.05(+0.08%)
Feb 08, 2023 57.77 57.84 57.40 57.53 460,386 -0.32(-0.56%)
Feb 07, 2023 57.11 57.92 56.96 57.85 400,757 +0.50(+0.86%)
Feb 06, 2023 57.40 57.50 57.10 57.36 290,245 -0.56(-0.97%)
Feb 03, 2023 57.85 58.38 57.81 57.92 926,034 -0.60(-1.03%)
Feb 02, 2023 58.76 58.79 58.18 58.52 537,094 -0.02(-0.03%)
Feb 01, 2023 58.02 58.78 57.59 58.54 628,566 +0.45(+0.77%)
Jan 31, 2023 57.54 58.09 57.43 58.09 1,708,594 +0.40(+0.69%)
Jan 30, 2023 57.89 58.10 57.66 57.69 767,629 -0.41(-0.71%)
Jan 27, 2023 57.87 58.23 57.81 58.10 279,340 -0.09(-0.15%)
Jan 26, 2023 58.21 58.22 57.70 58.19 565,475 +0.10(+0.16%)
Jan 25, 2023 57.58 58.13 57.47 58.09 466,409 +0.32(+0.56%)
Jan 24, 2023 57.52 57.85 57.31 57.77 524,526 -0.03(-0.05%)
Jan 23, 2023 57.37 57.83 57.30 57.80 1,789,012 +0.24(+0.41%)
Jan 20, 2023 56.98 57.56 56.84 57.56 5,107,641 +0.54(+0.95%)
Jan 19, 2023 56.89 57.13 56.66 57.01 13,570,542 -0.05(-0.08%)
Jan 18, 2023 57.85 57.97 57.03 57.06 7,973,359 -0.24(-0.42%)
Jan 17, 2023 57.29 57.49 57.14 57.30 843,847 +0.20(+0.35%)
Jan 13, 2023 56.53 57.11 56.53 57.10 530,859 +0.29(+0.50%)
Jan 12, 2023 56.46 56.89 55.89 56.81 679,609 +0.87(+1.55%)
Jan 11, 2023 55.83 55.99 55.66 55.95 605,513 +0.37(+0.67%)
Jan 10, 2023 55.39 55.58 55.21 55.58 718,919 +0.13(+0.24%)
Jan 09, 2023 55.66 55.96 55.40 55.44 853,993 +0.22(+0.40%)
Jan 06, 2023 54.15 55.25 53.84 55.22 645,728 +1.38(+2.57%)
Jan 05, 2023 53.86 54.03 53.72 53.84 357,748 -0.56(-1.03%)
Jan 04, 2023 54.42 54.55 54.08 54.40 614,446 +0.73(+1.37%)
Jan 03, 2023 53.87 54.20 53.44 53.67 610,467 +0.33(+0.63%)
Dec 30, 2022 53.54 53.71 53.23 53.34 925,568 -0.50(-0.92%)
Dec 29, 2022 53.57 53.95 53.50 53.83 708,303 +0.85(+1.60%)
Dec 28, 2022 53.69 53.81 52.97 52.98 810,486 -0.55(-1.03%)
Dec 27, 2022 53.56 53.74 53.39 53.54 1,010,842 +0.11(+0.21%)
Dec 23, 2022 53.13 53.50 53.03 53.42 1,258,763 +0.19(+0.36%)
Dec 22, 2022 53.46 53.47 52.74 53.23 852,989 -0.42(-0.78%)
Dec 21, 2022 53.43 53.81 53.37 53.65 703,818 +0.54(+1.02%)
Dec 20, 2022 52.97 53.33 52.90 53.11 987,649 +0.21(+0.40%)
Dec 19, 2022 53.25 53.27 52.74 52.90 847,659 -0.16(-0.31%)
Dec 16, 2022 53.11 53.31 52.81 53.06 874,202 -0.47(-0.87%)
Dec 15, 2022 54.24 54.26 53.32 53.53 1,312,379 -1.37(-2.50%)
Dec 14, 2022 55.01 55.38 54.52 54.90 1,018,596 -0.06(-0.10%)
Dec 13, 2022 55.69 55.79 54.78 54.96 991,630 +0.77(+1.43%)
Dec 12, 2022 54.12 54.21 53.88 54.18 850,617 +0.12(+0.23%)
Dec 09, 2022 54.13 54.45 54.02 54.06 971,802 +0.07(+0.12%)
Dec 08, 2022 53.78 54.08 53.64 53.99 397,420 +0.25(+0.46%)
Dec 07, 2022 53.76 53.96 53.56 53.75 1,106,761 +0.01(+0.02%)
Dec 06, 2022 54.14 54.27 53.55 53.74 527,583 -0.34(-0.63%)
Dec 05, 2022 54.69 54.84 53.95 54.08 745,582 -0.79(-1.43%)
Dec 02, 2022 54.41 55.05 54.41 54.86 506,907 -0.04(-0.07%)
Dec 01, 2022 55.01 55.13 54.66 54.90 510,094 +0.45(+0.83%)
Nov 30, 2022 53.89 54.59 53.36 54.45 1,187,473 +0.96(+1.79%)
Nov 29, 2022 53.47 53.75 53.33 53.49 2,019,624 +0.07(+0.12%)
Nov 28, 2022 53.78 54.03 53.32 53.42 942,890 -0.71(-1.31%)
Nov 25, 2022 53.95 54.24 53.93 54.13 297,393 +0.24(+0.44%)
Nov 23, 2022 53.41 53.96 53.41 53.90 459,498 +0.57(+1.07%)
Nov 22, 2022 52.87 53.33 52.83 53.33 611,350 +0.81(+1.53%)
Nov 21, 2022 52.50 52.60 52.28 52.52 972,301 -0.43(-0.80%)
Nov 18, 2022 53.05 53.09 52.75 52.95 1,095,385 +0.10(+0.20%)
Nov 17, 2022 52.21 52.86 52.21 52.85 705,562 -0.04(-0.07%)
Nov 16, 2022 53.07 53.14 52.73 52.88 777,989 -0.18(-0.34%)
Nov 15, 2022 53.54 53.61 52.60 53.06 1,135,303 +0.32(+0.61%)
Nov 14, 2022 52.90 53.16 52.70 52.74 1,321,192 -0.59(-1.10%)
Nov 11, 2022 52.73 53.41 52.59 53.33 618,226 +1.05(+2.01%)
Nov 10, 2022 51.43 52.31 51.29 52.28 1,050,486 +2.78(+5.61%)
Nov 09, 2022 49.95 50.29 49.50 49.50 2,166,062 -0.77(-1.53%)
Nov 08, 2022 50.02 50.61 49.92 50.27 1,161,455 +0.51(+1.03%)
Nov 07, 2022 49.78 49.93 49.53 49.76 826,929 +0.23(+0.46%)
Nov 04, 2022 49.08 49.64 48.84 49.53 1,220,510 +1.78(+3.73%)
Nov 03, 2022 47.47 47.95 47.41 47.75 4,799,652 -0.37(-0.77%)
Nov 02, 2022 48.92 49.54 48.12 48.12 966,080 -0.78(-1.59%)
Nov 01, 2022 49.44 49.50 48.67 48.90 1,929,137 +0.43(+0.88%)
Oct 31, 2022 48.50 48.58 48.34 48.47 2,294,511 -0.44(-0.89%)
Oct 28, 2022 48.38 48.91 48.28 48.91 794,899 +0.39(+0.80%)
Oct 27, 2022 48.76 49.14 48.47 48.52 2,133,351 -0.36(-0.74%)
Oct 26, 2022 48.44 49.21 48.38 48.88 1,882,628 +0.54(+1.12%)
Oct 25, 2022 47.60 48.40 47.60 48.34 834,538 +1.00(+2.12%)
Oct 24, 2022 47.17 47.50 46.89 47.33 771,288 +0.00(+0.00%)
Oct 21, 2022 46.05 47.37 45.94 47.33 2,349,235 +0.85(+1.83%)
Oct 20, 2022 46.65 47.19 46.36 46.48 1,289,228 -0.10(-0.22%)
Oct 19, 2022 46.74 46.91 46.26 46.59 2,592,875 -0.58(-1.23%)
Oct 18, 2022 47.53 47.56 46.81 47.16 1,315,460 +0.33(+0.71%)
Oct 17, 2022 46.70 47.04 46.68 46.83 1,685,388 +1.13(+2.47%)
Oct 14, 2022 46.68 46.83 45.63 45.70 1,517,997 -0.77(-1.65%)
Oct 13, 2022 44.66 46.63 44.53 46.47 1,846,778 +0.99(+2.19%)
Oct 12, 2022 45.46 45.69 45.32 45.48 1,967,866 -0.13(-0.29%)
Oct 11, 2022 45.86 46.34 45.47 45.61 1,295,856 -0.54(-1.17%)
Oct 10, 2022 46.42 46.42 45.88 46.15 2,923,458 -0.27(-0.59%)
Oct 07, 2022 46.97 47.02 46.24 46.42 1,720,540 -0.78(-1.65%)
Oct 06, 2022 47.51 47.74 47.13 47.20 2,301,402 -0.81(-1.68%)
Oct 05, 2022 47.84 48.29 47.47 48.01 2,025,809 -0.61(-1.25%)
Oct 04, 2022 47.95 48.66 47.89 48.61 710,691 +1.78(+3.80%)
Oct 03, 2022 46.28 46.96 46.10 46.83 1,064,166 +1.07(+2.34%)
Sep 30, 2022 45.76 46.38 45.69 45.76 2,466,843 -0.15(-0.33%)
Sep 29, 2022 45.87 45.95 45.27 45.91 3,122,822 -0.61(-1.30%)
Sep 28, 2022 45.43 46.63 45.27 46.52 1,837,187 +1.05(+2.31%)
Sep 27, 2022 45.93 46.12 45.15 45.47 2,672,046 -0.24(-0.52%)
Sep 26, 2022 45.98 46.35 45.47 45.70 1,491,746 -0.71(-1.53%)
Sep 23, 2022 46.93 46.95 46.08 46.41 3,573,385 -1.61(-3.35%)
Sep 22, 2022 48.38 48.45 47.82 48.02 2,716,402 -0.20(-0.41%)
Sep 21, 2022 48.85 49.16 48.19 48.22 1,228,225 -0.61(-1.24%)
Sep 20, 2022 49.03 49.08 48.56 48.83 1,538,672 -0.90(-1.81%)
Sep 19, 2022 48.92 49.73 48.91 49.73 899,559 +0.21(+0.42%)
Sep 16, 2022 49.40 49.67 49.22 49.52 1,115,459 -0.34(-0.68%)
Sep 15, 2022 49.95 50.36 49.75 49.86 1,157,210 -0.48(-0.96%)
Sep 14, 2022 50.28 50.51 50.02 50.35 479,064 +0.22(+0.43%)
Sep 13, 2022 50.91 51.20 50.06 50.13 964,052 -1.77(-3.41%)
Sep 12, 2022 51.79 52.13 51.78 51.90 583,357 +0.67(+1.31%)
Sep 09, 2022 50.76 51.25 50.76 51.23 660,544 +1.27(+2.54%)
Sep 08, 2022 49.33 49.97 49.23 49.96 1,257,516 +0.13(+0.27%)
Sep 07, 2022 49.01 49.82 48.98 49.82 765,041 +0.44(+0.88%)
Sep 06, 2022 49.78 49.82 49.25 49.39 943,820 -0.16(-0.32%)
Sep 02, 2022 50.24 50.61 49.41 49.55 924,157 -0.28(-0.57%)
Sep 01, 2022 49.92 49.92 49.30 49.83 1,872,055 -0.69(-1.37%)
Aug 31, 2022 50.87 51.03 50.50 50.53 1,079,913 -0.36(-0.71%)
Aug 30, 2022 51.62 51.63 50.75 50.89 633,902 -0.42(-0.81%)
Aug 29, 2022 51.27 51.51 51.14 51.30 334,627 -0.09(-0.17%)
Aug 26, 2022 52.84 52.85 51.37 51.39 734,787 -1.42(-2.69%)
Aug 25, 2022 52.36 52.81 52.30 52.81 614,985 +0.57(+1.09%)
Aug 24, 2022 51.95 52.38 51.87 52.24 1,001,563 +0.14(+0.27%)
Aug 23, 2022 51.91 52.48 51.89 52.10 624,782 +0.09(+0.16%)
Aug 22, 2022 52.37 52.37 51.89 52.01 476,693 -0.92(-1.74%)
Aug 19, 2022 53.27 53.27 52.80 52.93 571,544 -0.76(-1.41%)
Aug 18, 2022 53.82 53.83 53.51 53.69 399,545 -0.16(-0.30%)
Aug 17, 2022 53.77 54.11 53.53 53.85 448,396 -0.46(-0.85%)
Aug 16, 2022 53.98 54.37 53.94 54.31 525,122 +0.02(+0.03%)
Aug 15, 2022 54.11 54.31 54.03 54.30 257,722 -0.33(-0.61%)
Aug 12, 2022 54.29 54.63 54.15 54.63 378,866 +0.38(+0.70%)
Aug 11, 2022 54.49 54.63 54.14 54.25 344,156 +0.06(+0.10%)
Aug 10, 2022 54.03 54.35 53.86 54.19 560,413 +1.25(+2.36%)
Aug 09, 2022 53.22 53.25 52.84 52.94 752,175 -0.30(-0.57%)
Aug 08, 2022 53.47 53.66 53.14 53.24 557,903 +0.21(+0.39%)
Aug 05, 2022 52.77 53.11 52.67 53.04 632,601 -0.41(-0.76%)
Aug 04, 2022 53.28 53.51 53.20 53.44 602,591 +0.28(+0.53%)
Aug 03, 2022 53.06 53.25 52.78 53.16 371,022 +0.31(+0.59%)
Aug 02, 2022 53.26 53.40 52.82 52.85 1,484,830 -0.79(-1.47%)
Aug 01, 2022 53.64 53.89 53.41 53.63 576,469 -0.04(-0.07%)
Jul 29, 2022 53.05 53.67 52.95 53.67 1,052,132 +0.72(+1.36%)
Jul 28, 2022 52.51 53.00 52.24 52.95 623,089 +0.36(+0.68%)
Jul 27, 2022 51.90 52.67 51.75 52.59 651,579 +1.17(+2.27%)
Jul 26, 2022 51.73 51.79 51.40 51.43 910,108 -0.71(-1.36%)
Jul 25, 2022 52.10 52.17 51.85 52.14 760,120 +0.43(+0.82%)
Jul 22, 2022 52.09 52.36 51.52 51.71 631,187 -0.14(-0.27%)
Jul 21, 2022 51.21 51.89 51.17 51.85 1,205,691 +0.54(+1.05%)
Jul 20, 2022 51.44 51.59 51.07 51.31 623,908 -0.22(-0.42%)
Jul 19, 2022 51.08 51.56 51.07 51.53 505,879 +1.33(+2.64%)
Jul 18, 2022 50.61 50.81 50.13 50.20 722,270 +0.29(+0.59%)
Jul 15, 2022 49.62 49.94 49.31 49.91 873,773 +0.75(+1.52%)
Jul 14, 2022 48.87 49.22 48.45 49.16 3,084,675 -0.77(-1.54%)
Jul 13, 2022 49.46 50.13 49.29 49.93 2,170,038 -0.06(-0.11%)
Jul 12, 2022 49.87 50.34 49.82 49.99 906,608 -0.06(-0.11%)
Jul 11, 2022 50.39 50.40 49.95 50.04 573,395 -0.82(-1.62%)
Jul 08, 2022 50.64 51.02 50.46 50.87 1,266,886 +0.10(+0.21%)
Jul 07, 2022 50.38 50.76 50.38 50.76 396,339 +0.79(+1.57%)
Jul 06, 2022 49.88 50.08 49.54 49.98 1,855,162 +0.03(+0.06%)
Jul 05, 2022 49.52 49.97 49.21 49.95 946,388 -1.09(-2.13%)
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.