Skip to main content

Pacific Ishares Core MSCI ETF (NY: IPAC )

60.55 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 60.71 60.94 60.67 60.71 54,580 +0.28(+0.46%)
May 27, 2021 60.43 60.55 60.33 60.43 28,738 +0.05(+0.09%)
May 26, 2021 60.29 60.50 60.29 60.38 47,157 +0.18(+0.30%)
May 25, 2021 60.41 60.41 60.18 60.20 26,376 +0.02(+0.03%)
May 24, 2021 60.08 60.31 60.08 60.18 36,299 +0.21(+0.36%)
May 21, 2021 60.08 60.10 59.72 59.97 27,175 +0.14(+0.24%)
May 20, 2021 59.61 60.04 59.61 59.82 70,716 +0.65(+1.10%)
May 19, 2021 58.98 59.35 58.89 59.17 36,503 -0.41(-0.69%)
May 18, 2021 59.89 59.91 59.57 59.58 26,761 +0.46(+0.77%)
May 17, 2021 58.95 59.13 58.86 59.13 32,852 -0.35(-0.59%)
May 14, 2021 59.14 59.48 59.14 59.48 21,900 +0.78(+1.33%)
May 13, 2021 58.18 58.78 58.18 58.70 86,801 +0.39(+0.68%)
May 12, 2021 59.18 59.21 58.12 58.30 27,698 -1.78(-2.96%)
May 11, 2021 59.71 60.13 59.55 60.08 167,232 -0.86(-1.41%)
May 10, 2021 61.46 61.50 60.94 60.94 36,875 -0.04(-0.07%)
May 07, 2021 60.66 61.09 60.66 60.99 32,911 +0.40(+0.66%)
May 06, 2021 60.16 60.58 60.10 60.58 30,026 +0.40(+0.67%)
May 05, 2021 60.18 60.40 59.99 60.18 15,776 +0.62(+1.04%)
May 04, 2021 59.75 59.90 59.24 59.56 26,114 -0.65(-1.08%)
May 03, 2021 59.90 60.22 59.90 60.22 12,942 +0.66(+1.11%)
Apr 30, 2021 59.93 59.96 59.48 59.56 32,750 -0.64(-1.06%)
Apr 29, 2021 60.34 60.35 59.92 60.19 22,619 +0.04(+0.06%)
Apr 28, 2021 60.09 60.35 60.09 60.16 34,429 +0.02(+0.03%)
Apr 27, 2021 60.08 60.15 60.01 60.14 53,006 -0.48(-0.80%)
Apr 26, 2021 60.61 60.75 60.58 60.62 41,075 -0.10(-0.16%)
Apr 23, 2021 60.39 60.84 60.39 60.72 54,435 +0.58(+0.97%)
Apr 22, 2021 60.49 60.54 60.06 60.14 58,965 -0.05(-0.09%)
Apr 21, 2021 59.53 60.25 59.53 60.19 63,026 +0.59(+0.99%)
Apr 20, 2021 60.00 60.00 59.50 59.60 46,632 -1.15(-1.90%)
Apr 19, 2021 61.12 61.12 60.64 60.75 47,631 -0.44(-0.72%)
Apr 16, 2021 61.21 61.23 61.08 61.19 104,623 +0.05(+0.09%)
Apr 15, 2021 61.17 61.23 61.02 61.14 147,127 +0.51(+0.84%)
Apr 14, 2021 60.60 60.95 60.60 60.63 113,810 +0.01(+0.01%)
Apr 13, 2021 60.36 60.68 60.36 60.62 103,903 +0.38(+0.62%)
Apr 12, 2021 60.37 60.39 60.13 60.24 58,290 -0.45(-0.74%)
Apr 09, 2021 60.37 60.69 60.37 60.69 75,896 +0.38(+0.64%)
Apr 08, 2021 60.43 60.44 60.31 60.31 44,810 +0.16(+0.27%)
Apr 07, 2021 60.01 60.24 60.01 60.15 61,914 +0.10(+0.16%)
Apr 06, 2021 59.94 60.20 59.90 60.05 150,555 -0.73(-1.21%)
Apr 05, 2021 60.41 60.78 60.41 60.78 59,608 +0.70(+1.16%)
Apr 01, 2021 59.66 60.13 59.66 60.08 267,482 +0.53(+0.89%)
Mar 31, 2021 59.40 59.84 59.40 59.56 32,691 -0.43(-0.72%)
Mar 30, 2021 59.84 60.12 59.81 59.99 22,945 -0.31(-0.52%)
Mar 29, 2021 60.37 60.50 60.06 60.30 75,774 -0.41(-0.68%)
Mar 26, 2021 60.12 60.75 60.12 60.71 23,584 +0.81(+1.34%)
Mar 25, 2021 59.39 59.93 59.37 59.91 20,843 +0.72(+1.21%)
Mar 24, 2021 59.29 59.60 59.19 59.19 58,010 -0.65(-1.09%)
Mar 23, 2021 60.13 60.24 59.68 59.84 43,556 -0.92(-1.52%)
Mar 22, 2021 60.69 60.99 60.62 60.76 50,501 -0.18(-0.29%)
Mar 19, 2021 60.83 60.94 60.30 60.94 23,249 +0.29(+0.47%)
Mar 18, 2021 60.76 61.14 60.66 60.66 40,150 +0.02(+0.03%)
Mar 17, 2021 60.22 60.76 60.15 60.64 25,773 +0.27(+0.44%)
Mar 16, 2021 60.47 60.49 60.29 60.37 247,000 +0.13(+0.21%)
Mar 15, 2021 59.96 60.24 59.82 60.24 24,032 +0.37(+0.61%)
Mar 12, 2021 59.44 59.88 59.42 59.88 37,333 +0.47(+0.80%)
Mar 11, 2021 59.48 59.64 59.31 59.40 58,169 -0.10(-0.17%)
Mar 10, 2021 59.37 59.56 59.24 59.50 37,420 +0.13(+0.21%)
Mar 09, 2021 59.13 59.50 59.00 59.38 82,080 +0.72(+1.22%)
Mar 08, 2021 58.80 59.09 58.63 58.66 46,143 -0.60(-1.01%)
Mar 05, 2021 59.18 59.31 58.51 59.26 26,602 +0.47(+0.79%)
Mar 04, 2021 59.32 59.57 58.55 58.80 36,232 -0.54(-0.90%)
Mar 03, 2021 59.56 59.71 59.30 59.33 66,348 -0.30(-0.50%)
Mar 02, 2021 59.66 59.83 59.39 59.63 47,043 -0.55(-0.92%)
Mar 01, 2021 59.74 60.19 59.72 60.18 32,700 +1.25(+2.13%)
Feb 26, 2021 59.49 59.49 58.84 58.93 82,603 -1.06(-1.77%)
Feb 25, 2021 60.95 61.06 59.81 59.99 55,791 -1.14(-1.86%)
Feb 24, 2021 60.53 61.20 60.40 61.13 128,036 -0.21(-0.34%)
Feb 23, 2021 61.20 61.53 60.78 61.34 125,877 +0.19(+0.31%)
Feb 22, 2021 61.05 61.47 60.96 61.15 111,722 +0.03(+0.05%)
Feb 19, 2021 61.00 61.24 60.98 61.12 37,780 +0.27(+0.44%)
Feb 18, 2021 60.66 60.88 60.48 60.85 28,371 -0.61(-0.99%)
Feb 17, 2021 61.26 61.54 61.11 61.46 41,962 -0.02(-0.03%)
Feb 16, 2021 61.60 61.74 61.35 61.48 58,849 +0.34(+0.56%)
Feb 12, 2021 60.78 61.15 60.73 61.14 36,327 +0.27(+0.44%)
Feb 11, 2021 60.84 60.95 60.61 60.87 87,684 +0.41(+0.68%)
Feb 10, 2021 60.82 60.86 60.35 60.46 34,976 -0.13(-0.21%)
Feb 09, 2021 60.47 60.70 60.46 60.58 70,796 +0.28(+0.46%)
Feb 08, 2021 60.29 60.43 60.25 60.31 48,696 +0.80(+1.34%)
Feb 05, 2021 59.54 59.58 59.35 59.51 26,938 +0.45(+0.76%)
Feb 04, 2021 58.80 59.10 58.80 59.06 29,607 +0.04(+0.06%)
Feb 03, 2021 58.87 59.06 58.76 59.03 47,789 +0.29(+0.49%)
Feb 02, 2021 58.39 58.74 58.39 58.74 25,590 +0.57(+0.98%)
Feb 01, 2021 58.02 58.18 57.74 58.17 59,466 +0.77(+1.34%)
Jan 29, 2021 57.87 58.03 57.18 57.40 28,838 -1.30(-2.21%)
Jan 28, 2021 58.28 59.03 58.28 58.70 36,163 +0.38(+0.64%)
Jan 27, 2021 58.87 58.93 58.26 58.32 32,480 -1.37(-2.29%)
Jan 26, 2021 59.57 59.73 59.51 59.69 35,184 +0.01(+0.02%)
Jan 25, 2021 59.31 59.68 58.97 59.68 42,825 +0.30(+0.50%)
Jan 22, 2021 59.14 59.52 59.14 59.39 53,652 -0.21(-0.36%)
Jan 21, 2021 59.69 59.69 59.24 59.60 272,811 -0.09(-0.15%)
Jan 20, 2021 59.30 59.71 59.28 59.69 43,822 +0.47(+0.80%)
Jan 19, 2021 59.19 59.25 59.02 59.22 25,083 +0.37(+0.62%)
Jan 15, 2021 58.89 59.03 58.51 58.85 280,336 -0.75(-1.26%)
Jan 14, 2021 59.48 59.77 59.48 59.60 22,457 +0.45(+0.76%)
Jan 13, 2021 59.05 59.26 59.00 59.15 25,362 +0.09(+0.15%)
Jan 12, 2021 58.72 59.07 58.62 59.06 133,291 +0.34(+0.58%)
Jan 11, 2021 58.52 58.90 58.49 58.72 41,487 -0.67(-1.13%)
Jan 08, 2021 59.23 59.40 58.80 59.40 45,828 +0.83(+1.42%)
Jan 07, 2021 58.34 58.57 58.29 58.56 65,837 +0.02(+0.03%)
Jan 06, 2021 57.87 58.80 57.84 58.55 44,296 +0.59(+1.02%)
Jan 05, 2021 57.61 58.12 57.61 57.95 37,238 +0.72(+1.27%)
Jan 04, 2021 58.06 58.06 57.13 57.23 97,975 -0.40(-0.70%)
Dec 31, 2020 57.63 57.63 57.63 28,157 -0.02(-0.04%)
Dec 30, 2020 57.87 58.06 57.66 57.66 28,157 +0.16(+0.27%)
Dec 29, 2020 57.74 57.74 57.43 57.50 31,545 +0.42(+0.74%)
Dec 28, 2020 57.04 57.08 56.96 57.08 46,206 +0.51(+0.90%)
Dec 24, 2020 56.60 56.60 56.48 56.57 22,020 -0.13(-0.22%)
Dec 23, 2020 56.51 56.76 56.51 56.69 60,314 +0.44(+0.78%)
Dec 22, 2020 56.17 56.30 56.04 56.25 34,245 -0.26(-0.46%)
Dec 21, 2020 55.93 56.53 55.88 56.51 42,438 -0.54(-0.94%)
Dec 18, 2020 57.19 57.19 56.91 57.05 34,427 -0.29(-0.50%)
Dec 17, 2020 57.34 57.41 57.24 57.34 37,668 +0.38(+0.66%)
Dec 16, 2020 56.85 56.99 56.71 56.96 48,738 +0.14(+0.25%)
Dec 15, 2020 56.68 56.87 56.53 56.82 70,492 +0.31(+0.55%)
Dec 14, 2020 56.85 56.85 56.39 56.51 80,450 +0.20(+0.35%)
Dec 11, 2020 56.16 56.31 56.08 56.31 23,096 +0.10(+0.17%)
Dec 10, 2020 55.91 56.36 55.91 56.21 44,925 +0.20(+0.36%)
Dec 09, 2020 56.25 56.25 55.70 56.01 30,153 +0.26(+0.46%)
Dec 08, 2020 55.51 55.83 55.51 55.75 85,328 +0.08(+0.14%)
Dec 07, 2020 55.70 55.83 55.54 55.67 33,216 -0.67(-1.20%)
Dec 04, 2020 56.09 56.34 56.09 56.34 25,124 +0.30(+0.54%)
Dec 03, 2020 56.04 56.23 55.95 56.04 91,189 +0.19(+0.33%)
Dec 02, 2020 55.67 55.94 55.59 55.86 76,954 -0.09(-0.16%)
Dec 01, 2020 55.75 56.03 55.71 55.94 26,277 +1.17(+2.14%)
Nov 30, 2020 55.52 55.54 54.76 54.77 77,615 -1.54(-2.74%)
Nov 27, 2020 56.12 56.36 56.12 56.32 39,207 +0.60(+1.08%)
Nov 25, 2020 55.46 55.93 55.37 55.71 60,839 -0.43(-0.77%)
Nov 24, 2020 55.83 56.15 55.81 56.15 124,404 +0.99(+1.79%)
Nov 23, 2020 55.39 55.50 55.12 55.16 125,026 -0.04(-0.08%)
Nov 20, 2020 54.93 55.21 54.89 55.21 28,053 +0.55(+1.01%)
Nov 19, 2020 54.32 54.67 54.32 54.66 268,930 +0.30(+0.56%)
Nov 18, 2020 54.61 54.91 54.36 54.36 30,566 -0.23(-0.42%)
Nov 17, 2020 54.42 54.80 54.42 54.59 31,437 -0.16(-0.29%)
Nov 16, 2020 54.62 54.75 54.52 54.75 55,693 +0.72(+1.33%)
Nov 13, 2020 53.41 54.10 53.41 54.03 31,546 +0.80(+1.50%)
Nov 12, 2020 53.48 53.66 53.18 53.23 34,380 -0.97(-1.79%)
Nov 11, 2020 54.16 54.21 53.89 54.20 212,181 +0.41(+0.76%)
Nov 10, 2020 53.65 54.13 53.62 53.79 100,624 -0.27(-0.49%)
Nov 09, 2020 54.83 54.83 54.03 54.05 54,777 +1.68(+3.20%)
Nov 06, 2020 52.44 52.62 52.23 52.38 34,137 +0.05(+0.10%)
Nov 05, 2020 52.17 52.41 52.03 52.32 68,423 +1.29(+2.52%)
Nov 04, 2020 50.83 51.43 50.68 51.04 60,020 +0.14(+0.28%)
Nov 03, 2020 50.64 51.12 50.64 50.89 36,245 +1.07(+2.14%)
Nov 02, 2020 49.83 49.83 49.63 49.83 39,210 +0.42(+0.84%)
Oct 30, 2020 49.47 49.47 49.16 49.41 91,935 -0.33(-0.66%)
Oct 29, 2020 49.68 49.80 49.51 49.74 23,680 +0.30(+0.61%)
Oct 28, 2020 49.82 49.88 49.43 49.44 31,866 -0.79(-1.57%)
Oct 27, 2020 50.31 50.32 50.17 50.23 23,354 -0.01(-0.03%)
Oct 26, 2020 50.33 50.43 50.02 50.24 46,866 -0.60(-1.18%)
Oct 23, 2020 50.76 50.84 50.58 50.84 22,871 +0.14(+0.28%)
Oct 22, 2020 50.69 50.75 50.49 50.70 18,900 -0.01(-0.02%)
Oct 21, 2020 50.65 50.92 50.65 50.71 24,952 +0.35(+0.69%)
Oct 20, 2020 50.32 50.52 50.30 50.36 24,935 +0.05(+0.11%)
Oct 19, 2020 50.67 50.70 50.29 50.31 32,821 -0.14(-0.28%)
Oct 16, 2020 50.33 50.52 50.30 50.45 16,899 -0.01(-0.03%)
Oct 15, 2020 50.18 50.52 50.17 50.46 38,870 -0.47(-0.91%)
Oct 14, 2020 50.99 51.15 50.90 50.93 33,142 +0.10(+0.19%)
Oct 13, 2020 50.89 50.98 50.80 50.83 25,776 -0.23(-0.45%)
Oct 12, 2020 51.01 51.20 50.91 51.06 25,913 +0.16(+0.31%)
Oct 09, 2020 50.83 50.97 50.83 50.91 15,097 +0.10(+0.20%)
Oct 08, 2020 50.84 50.92 50.73 50.80 32,434 +0.11(+0.21%)
Oct 07, 2020 50.57 50.70 50.56 50.70 26,138 +0.38(+0.76%)
Oct 06, 2020 50.61 50.64 50.23 50.32 28,068 -0.19(-0.37%)
Oct 05, 2020 50.28 50.50 50.25 50.50 49,853 +0.63(+1.26%)
Oct 02, 2020 49.49 50.00 49.49 49.88 15,435 -0.22(-0.43%)
Oct 01, 2020 50.07 50.13 49.88 50.09 104,484 +0.10(+0.20%)
Sep 30, 2020 49.80 50.15 49.78 50.00 40,734 -0.23(-0.46%)
Sep 29, 2020 50.38 50.38 50.18 50.23 29,699 -0.19(-0.37%)
Sep 28, 2020 50.26 50.45 50.16 50.41 115,693 +0.62(+1.25%)
Sep 25, 2020 49.31 49.79 49.21 49.79 34,701 +0.30(+0.61%)
Sep 24, 2020 49.33 49.76 49.19 49.49 39,205 -0.17(-0.34%)
Sep 23, 2020 50.09 50.14 49.66 49.66 42,560 -0.09(-0.18%)
Sep 22, 2020 49.56 49.75 49.24 49.75 39,991 +0.15(+0.30%)
Sep 21, 2020 49.46 49.65 49.06 49.60 28,854 -0.82(-1.62%)
Sep 18, 2020 50.58 50.70 50.29 50.41 41,686 -0.20(-0.39%)
Sep 17, 2020 50.41 50.70 50.32 50.61 16,850 -0.07(-0.14%)
Sep 16, 2020 50.75 50.88 50.62 50.68 33,475 +0.20(+0.39%)
Sep 15, 2020 50.57 50.57 50.40 50.49 17,344 +0.26(+0.51%)
Sep 14, 2020 50.25 50.36 50.19 50.23 20,719 +0.37(+0.75%)
Sep 11, 2020 49.91 49.93 49.65 49.86 22,195 +0.59(+1.19%)
Sep 10, 2020 49.73 49.81 49.18 49.27 35,959 -0.36(-0.72%)
Sep 09, 2020 49.47 49.69 49.38 49.63 45,702 +0.53(+1.07%)
Sep 08, 2020 49.09 49.45 49.06 49.10 39,198 -0.51(-1.04%)
Sep 04, 2020 49.52 49.69 48.88 49.62 46,869 +0.14(+0.29%)
Sep 03, 2020 50.13 50.24 49.30 49.47 108,169 -1.01(-2.00%)
Sep 02, 2020 50.24 50.49 50.06 50.49 27,755 +0.55(+1.10%)
Sep 01, 2020 49.78 49.97 49.63 49.94 34,767 +0.16(+0.32%)
Aug 31, 2020 49.85 49.98 49.70 49.78 26,653 -0.11(-0.21%)
Aug 28, 2020 49.81 49.88 49.66 49.88 25,011 +0.26(+0.52%)
Aug 27, 2020 49.77 49.80 49.45 49.62 40,035 -0.41(-0.82%)
Aug 26, 2020 49.82 50.11 49.81 50.03 34,156 +0.15(+0.30%)
Aug 25, 2020 49.93 49.93 49.65 49.88 40,577 +0.04(+0.08%)
Aug 24, 2020 49.86 49.86 49.70 49.84 26,906 +0.49(+0.98%)
Aug 21, 2020 49.20 49.38 49.05 49.36 173,731 -0.01(-0.02%)
Aug 20, 2020 49.17 49.45 49.17 49.37 41,090 -0.14(-0.29%)
Aug 19, 2020 49.92 49.95 49.47 49.51 24,388 -0.20(-0.41%)
Aug 18, 2020 49.72 49.86 49.63 49.71 23,206 +0.13(+0.27%)
Aug 17, 2020 49.43 49.66 49.43 49.58 80,205 +0.29(+0.59%)
Aug 14, 2020 49.19 49.43 49.19 49.29 54,305 -0.05(-0.11%)
Aug 13, 2020 49.45 49.52 49.23 49.34 33,895 -0.21(-0.43%)
Aug 12, 2020 49.42 49.69 49.42 49.55 32,984 +0.94(+1.94%)
Aug 11, 2020 49.15 49.21 48.54 48.61 59,489 +0.35(+0.72%)
Aug 10, 2020 48.08 48.32 48.05 48.27 37,405 +0.21(+0.44%)
Aug 07, 2020 47.78 48.05 47.73 48.05 36,391 -0.12(-0.26%)
Aug 06, 2020 47.98 48.27 47.91 48.18 55,654 +0.05(+0.11%)
Aug 05, 2020 48.27 48.40 48.04 48.12 81,312 +0.08(+0.17%)
Aug 04, 2020 47.65 48.04 47.64 48.04 155,516 +0.57(+1.20%)
Aug 03, 2020 47.04 47.52 47.03 47.48 157,364 +0.81(+1.73%)
Jul 31, 2020 47.00 47.00 46.42 46.67 237,049 -1.05(-2.20%)
Jul 30, 2020 47.44 47.82 47.09 47.72 42,480 -0.62(-1.28%)
Jul 29, 2020 48.17 48.47 48.10 48.34 52,813 +0.20(+0.42%)
Jul 28, 2020 48.30 48.37 48.12 48.13 23,904 -0.33(-0.68%)
Jul 27, 2020 48.44 48.62 48.39 48.46 41,507 +0.74(+1.54%)
Jul 24, 2020 47.63 47.81 47.57 47.73 35,602 -0.11(-0.22%)
Jul 23, 2020 47.96 48.16 47.68 47.83 50,433 -0.23(-0.48%)
Jul 22, 2020 48.06 48.17 47.96 48.06 37,864 -0.13(-0.28%)
Jul 21, 2020 48.20 48.49 48.20 48.20 48,308 +0.26(+0.54%)
Jul 20, 2020 47.78 47.96 47.71 47.94 28,311 +0.06(+0.13%)
Jul 17, 2020 47.76 47.88 47.67 47.88 36,954 +0.12(+0.24%)
Jul 16, 2020 47.70 47.90 47.64 47.76 39,193 -0.50(-1.03%)
Jul 15, 2020 48.45 48.61 48.18 48.26 64,781 +0.57(+1.19%)
Jul 14, 2020 47.26 47.78 47.21 47.69 69,803 +0.42(+0.88%)
Jul 13, 2020 47.73 47.91 47.24 47.27 50,935 -0.34(-0.71%)
Jul 10, 2020 47.31 47.61 47.19 47.61 49,460 +0.47(+1.00%)
Jul 09, 2020 47.35 47.38 46.86 47.14 33,883 -0.33(-0.69%)
Jul 08, 2020 47.25 47.48 47.11 47.47 44,453 +0.06(+0.13%)
Jul 07, 2020 47.62 47.81 47.41 47.41 111,533 -0.54(-1.13%)
Jul 06, 2020 47.90 48.04 47.80 47.95 176,255 +0.60(+1.27%)
Jul 02, 2020 47.41 47.59 47.33 47.34 37,179 +0.46(+0.98%)
Jul 01, 2020 46.75 46.98 46.70 46.88 179,252 +0.11(+0.23%)
Jun 30, 2020 46.83 47.06 46.78 46.78 73,060 -0.34(-0.72%)
Jun 29, 2020 46.83 47.13 46.75 47.11 37,166 +0.20(+0.42%)
Jun 26, 2020 47.31 47.31 46.85 46.92 72,556 -0.51(-1.09%)
Jun 25, 2020 47.02 47.44 46.83 47.43 41,900 +0.47(+1.00%)
Jun 24, 2020 47.49 47.52 46.89 46.96 66,527 -1.03(-2.15%)
Jun 23, 2020 48.28 48.35 47.95 47.99 68,695 +0.19(+0.40%)
Jun 22, 2020 47.57 47.88 47.54 47.80 50,471 +0.45(+0.96%)
Jun 19, 2020 48.01 48.01 47.35 47.35 53,403 -0.30(-0.63%)
Jun 18, 2020 47.48 47.73 47.45 47.65 51,503 -0.07(-0.15%)
Jun 17, 2020 47.91 48.07 47.71 47.73 53,791 +0.22(+0.47%)
Jun 16, 2020 47.94 47.94 47.17 47.50 126,767 +0.74(+1.58%)
Jun 15, 2020 45.91 46.84 45.91 46.77 27,901 -0.29(-0.62%)
Jun 12, 2020 47.32 47.41 46.53 47.06 145,796 +0.83(+1.80%)
Jun 11, 2020 47.31 47.49 46.19 46.22 103,777 -2.37(-4.88%)
Jun 10, 2020 48.68 48.89 48.44 48.59 49,806 +0.00(+0.00%)
Jun 09, 2020 48.35 48.76 48.28 48.59 144,657 -0.38(-0.77%)
Jun 08, 2020 48.51 48.97 48.36 48.97 71,543 +0.76(+1.57%)
Jun 05, 2020 48.21 48.47 48.13 48.22 111,739 +0.82(+1.72%)
Jun 04, 2020 47.55 47.72 47.29 47.40 67,306 -0.43(-0.90%)
Jun 03, 2020 47.50 47.95 47.50 47.83 207,582 +0.60(+1.26%)
Jun 02, 2020 47.11 47.40 47.05 47.23 103,703 +0.41(+0.88%)
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.