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 60.73 60.96 60.69 60.73 54,564 +0.28(+0.46%)
May 27, 2021 60.45 60.57 60.35 60.45 28,730 +0.05(+0.09%)
May 26, 2021 60.31 60.51 60.31 60.40 47,143 +0.18(+0.30%)
May 25, 2021 60.42 60.42 60.20 60.22 26,368 +0.02(+0.03%)
May 24, 2021 60.09 60.33 60.09 60.20 36,289 +0.21(+0.36%)
May 21, 2021 60.10 60.12 59.74 59.98 27,167 +0.14(+0.24%)
May 20, 2021 59.63 60.05 59.63 59.84 70,696 +0.65(+1.10%)
May 19, 2021 59.00 59.37 58.90 59.19 36,492 -0.41(-0.69%)
May 18, 2021 59.90 59.92 59.59 59.60 26,753 +0.46(+0.77%)
May 17, 2021 58.96 59.14 58.88 59.14 32,842 -0.35(-0.59%)
May 14, 2021 59.16 59.49 59.16 59.49 21,894 +0.78(+1.33%)
May 13, 2021 58.20 58.79 58.20 58.71 86,776 +0.39(+0.68%)
May 12, 2021 59.20 59.22 58.14 58.32 27,690 -1.78(-2.96%)
May 11, 2021 59.73 60.14 59.56 60.10 167,184 -0.86(-1.41%)
May 10, 2021 61.48 61.52 60.96 60.96 36,864 -0.04(-0.07%)
May 07, 2021 60.67 61.10 60.67 61.01 32,902 +0.40(+0.66%)
May 06, 2021 60.17 60.60 60.12 60.60 30,017 +0.40(+0.67%)
May 05, 2021 60.20 60.41 60.00 60.20 15,771 +0.62(+1.04%)
May 04, 2021 59.77 59.92 59.26 59.58 26,106 -0.65(-1.08%)
May 03, 2021 59.91 60.24 59.91 60.24 12,938 +0.66(+1.11%)
Apr 30, 2021 59.95 59.98 59.49 59.57 32,741 -0.64(-1.06%)
Apr 29, 2021 60.36 60.37 59.94 60.21 22,612 +0.04(+0.06%)
Apr 28, 2021 60.11 60.37 60.11 60.17 34,419 +0.02(+0.03%)
Apr 27, 2021 60.09 60.17 60.03 60.16 52,991 -0.48(-0.80%)
Apr 26, 2021 60.63 60.77 60.59 60.64 41,063 -0.10(-0.16%)
Apr 23, 2021 60.41 60.86 60.41 60.74 54,419 +0.58(+0.97%)
Apr 22, 2021 60.50 60.56 60.07 60.16 58,948 -0.05(-0.09%)
Apr 21, 2021 59.55 60.27 59.55 60.21 63,008 +0.59(+0.99%)
Apr 20, 2021 60.02 60.02 59.52 59.62 46,618 -1.15(-1.90%)
Apr 19, 2021 61.14 61.14 60.66 60.77 47,617 -0.44(-0.72%)
Apr 16, 2021 61.23 61.25 61.09 61.21 104,593 +0.05(+0.09%)
Apr 15, 2021 61.18 61.24 61.04 61.16 147,085 +0.51(+0.84%)
Apr 14, 2021 60.62 60.97 60.62 60.65 113,777 +0.01(+0.01%)
Apr 13, 2021 60.38 60.70 60.38 60.64 103,873 +0.38(+0.62%)
Apr 12, 2021 60.39 60.41 60.15 60.26 58,273 -0.45(-0.74%)
Apr 09, 2021 60.39 60.71 60.39 60.71 75,874 +0.38(+0.64%)
Apr 08, 2021 60.45 60.46 60.33 60.33 44,797 +0.16(+0.27%)
Apr 07, 2021 60.03 60.25 60.03 60.16 61,896 +0.10(+0.16%)
Apr 06, 2021 59.96 60.22 59.91 60.07 150,512 -0.73(-1.21%)
Apr 05, 2021 60.42 60.80 60.42 60.80 59,591 +0.70(+1.16%)
Apr 01, 2021 59.68 60.15 59.68 60.10 267,405 +0.53(+0.89%)
Mar 31, 2021 59.42 59.85 59.42 59.57 32,681 -0.43(-0.72%)
Mar 30, 2021 59.86 60.14 59.83 60.00 22,938 -0.31(-0.52%)
Mar 29, 2021 60.39 60.51 60.07 60.32 75,752 -0.41(-0.68%)
Mar 26, 2021 60.14 60.77 60.14 60.73 23,578 +0.81(+1.34%)
Mar 25, 2021 59.40 59.95 59.39 59.92 20,837 +0.72(+1.21%)
Mar 24, 2021 59.30 59.62 59.21 59.21 57,993 -0.65(-1.09%)
Mar 23, 2021 60.15 60.26 59.70 59.86 43,543 -0.92(-1.52%)
Mar 22, 2021 60.71 61.00 60.64 60.78 50,487 -0.18(-0.29%)
Mar 19, 2021 60.84 60.96 60.32 60.96 23,242 +0.29(+0.47%)
Mar 18, 2021 60.78 61.16 60.67 60.67 40,138 +0.02(+0.03%)
Mar 17, 2021 60.24 60.78 60.16 60.66 25,766 +0.27(+0.44%)
Mar 16, 2021 60.49 60.50 60.31 60.39 246,929 +0.13(+0.21%)
Mar 15, 2021 59.98 60.26 59.83 60.26 24,025 +0.37(+0.61%)
Mar 12, 2021 59.46 59.90 59.44 59.90 37,322 +0.47(+0.80%)
Mar 11, 2021 59.50 59.65 59.32 59.42 58,153 -0.10(-0.17%)
Mar 10, 2021 59.39 59.58 59.26 59.52 37,409 +0.13(+0.21%)
Mar 09, 2021 59.14 59.52 59.02 59.39 82,056 +0.72(+1.22%)
Mar 08, 2021 58.82 59.11 58.64 58.68 46,130 -0.60(-1.01%)
Mar 05, 2021 59.20 59.33 58.53 59.28 26,595 +0.47(+0.79%)
Mar 04, 2021 59.34 59.58 58.57 58.81 36,222 -0.54(-0.90%)
Mar 03, 2021 59.58 59.73 59.31 59.35 66,329 -0.30(-0.50%)
Mar 02, 2021 59.68 59.84 59.41 59.64 47,030 -0.55(-0.92%)
Mar 01, 2021 59.76 60.21 59.73 60.20 32,690 +1.25(+2.13%)
Feb 26, 2021 59.51 59.51 58.86 58.95 82,579 -1.06(-1.77%)
Feb 25, 2021 60.97 61.08 59.82 60.01 55,775 -1.14(-1.86%)
Feb 24, 2021 60.55 61.22 60.41 61.15 127,999 -0.21(-0.34%)
Feb 23, 2021 61.22 61.55 60.80 61.35 125,841 +0.19(+0.31%)
Feb 22, 2021 61.07 61.49 60.98 61.17 111,689 +0.03(+0.05%)
Feb 19, 2021 61.01 61.26 61.00 61.14 37,769 +0.27(+0.44%)
Feb 18, 2021 60.67 60.90 60.49 60.87 28,363 -0.61(-0.99%)
Feb 17, 2021 61.28 61.56 61.13 61.48 41,950 -0.02(-0.03%)
Feb 16, 2021 61.62 61.76 61.37 61.50 58,832 +0.34(+0.56%)
Feb 12, 2021 60.80 61.17 60.75 61.16 36,317 +0.27(+0.44%)
Feb 11, 2021 60.86 60.96 60.63 60.89 87,659 +0.41(+0.68%)
Feb 10, 2021 60.84 60.88 60.37 60.48 34,966 -0.13(-0.21%)
Feb 09, 2021 60.49 60.72 60.48 60.60 70,775 +0.28(+0.46%)
Feb 08, 2021 60.31 60.45 60.27 60.33 48,682 +0.80(+1.34%)
Feb 05, 2021 59.56 59.60 59.37 59.53 26,930 +0.45(+0.76%)
Feb 04, 2021 58.81 59.12 58.81 59.08 29,598 +0.04(+0.06%)
Feb 03, 2021 58.88 59.07 58.78 59.05 47,775 +0.29(+0.49%)
Feb 02, 2021 58.41 58.76 58.41 58.76 25,582 +0.57(+0.98%)
Feb 01, 2021 58.03 58.20 57.76 58.19 59,449 +0.77(+1.34%)
Jan 29, 2021 57.88 58.05 57.19 57.42 28,830 -1.30(-2.21%)
Jan 28, 2021 58.29 59.05 58.29 58.71 36,152 +0.38(+0.64%)
Jan 27, 2021 58.88 58.95 58.28 58.34 32,470 -1.37(-2.29%)
Jan 26, 2021 59.59 59.75 59.53 59.71 35,173 +0.01(+0.01%)
Jan 25, 2021 59.32 59.70 58.98 59.70 42,812 +0.30(+0.50%)
Jan 22, 2021 59.15 59.54 59.15 59.40 53,637 -0.21(-0.36%)
Jan 21, 2021 59.71 59.71 59.26 59.62 272,733 -0.09(-0.15%)
Jan 20, 2021 59.31 59.73 59.30 59.71 43,809 +0.47(+0.80%)
Jan 19, 2021 59.21 59.26 59.04 59.23 25,076 +0.37(+0.62%)
Jan 15, 2021 58.91 59.05 58.53 58.87 280,255 -0.75(-1.26%)
Jan 14, 2021 59.50 59.79 59.50 59.62 22,450 +0.45(+0.76%)
Jan 13, 2021 59.06 59.28 59.02 59.17 25,354 +0.09(+0.15%)
Jan 12, 2021 58.74 59.09 58.63 59.08 133,253 +0.34(+0.58%)
Jan 11, 2021 58.54 58.92 58.51 58.74 41,475 -0.67(-1.13%)
Jan 08, 2021 59.25 59.41 58.81 59.41 45,815 +0.83(+1.42%)
Jan 07, 2021 58.36 58.58 58.30 58.58 65,818 +0.02(+0.03%)
Jan 06, 2021 57.89 58.81 57.86 58.56 44,283 +0.59(+1.02%)
Jan 05, 2021 57.63 58.14 57.63 57.97 37,227 +0.72(+1.27%)
Jan 04, 2021 58.08 58.08 57.15 57.25 97,947 -0.40(-0.70%)
Dec 31, 2020 57.65 57.65 57.65 28,149 -0.02(-0.04%)
Dec 30, 2020 57.88 58.08 57.67 57.67 28,149 +0.16(+0.27%)
Dec 29, 2020 57.76 57.76 57.44 57.52 31,536 +0.42(+0.74%)
Dec 28, 2020 57.06 57.09 56.98 57.09 46,193 +0.51(+0.90%)
Dec 24, 2020 56.62 56.62 56.49 56.58 22,013 -0.13(-0.22%)
Dec 23, 2020 56.52 56.77 56.52 56.71 60,297 +0.44(+0.78%)
Dec 22, 2020 56.18 56.32 56.06 56.27 34,235 -0.26(-0.46%)
Dec 21, 2020 55.95 56.55 55.90 56.53 42,426 -0.54(-0.94%)
Dec 18, 2020 57.20 57.20 56.93 57.07 34,417 -0.29(-0.50%)
Dec 17, 2020 57.35 57.43 57.26 57.35 37,657 +0.38(+0.66%)
Dec 16, 2020 56.86 57.00 56.72 56.98 48,724 +0.14(+0.25%)
Dec 15, 2020 56.70 56.89 56.55 56.83 70,471 +0.31(+0.55%)
Dec 14, 2020 56.86 56.86 56.41 56.52 80,427 +0.20(+0.35%)
Dec 11, 2020 56.17 56.32 56.10 56.32 23,089 +0.10(+0.17%)
Dec 10, 2020 55.92 56.38 55.92 56.23 44,912 +0.20(+0.36%)
Dec 09, 2020 56.27 56.27 55.72 56.02 30,145 +0.26(+0.46%)
Dec 08, 2020 55.53 55.85 55.53 55.76 85,304 +0.08(+0.14%)
Dec 07, 2020 55.72 55.84 55.56 55.69 33,206 -0.67(-1.20%)
Dec 04, 2020 56.11 56.36 56.11 56.36 25,117 +0.30(+0.54%)
Dec 03, 2020 56.06 56.24 55.97 56.06 91,163 +0.19(+0.33%)
Dec 02, 2020 55.69 55.95 55.61 55.87 76,932 -0.09(-0.16%)
Dec 01, 2020 55.76 56.05 55.73 55.96 26,269 +1.17(+2.14%)
Nov 30, 2020 55.53 55.56 54.78 54.79 77,593 -1.54(-2.74%)
Nov 27, 2020 56.14 56.38 56.14 56.33 39,196 +0.60(+1.08%)
Nov 25, 2020 55.48 55.94 55.38 55.73 60,822 -0.44(-0.77%)
Nov 24, 2020 55.84 56.16 55.83 56.16 124,368 +0.99(+1.79%)
Nov 23, 2020 55.41 55.52 55.13 55.18 124,990 -0.04(-0.08%)
Nov 20, 2020 54.95 55.22 54.90 55.22 28,045 +0.55(+1.01%)
Nov 19, 2020 54.34 54.68 54.34 54.67 268,852 +0.30(+0.56%)
Nov 18, 2020 54.63 54.93 54.37 54.37 30,557 -0.23(-0.42%)
Nov 17, 2020 54.43 54.81 54.43 54.60 31,428 -0.16(-0.29%)
Nov 16, 2020 54.64 54.76 54.53 54.76 55,677 +0.72(+1.33%)
Nov 13, 2020 53.42 54.11 53.42 54.04 31,537 +0.80(+1.50%)
Nov 12, 2020 53.49 53.68 53.20 53.24 34,370 -0.97(-1.78%)
Nov 11, 2020 54.18 54.23 53.91 54.21 212,120 +0.41(+0.76%)
Nov 10, 2020 53.67 54.15 53.63 53.80 100,595 -0.27(-0.49%)
Nov 09, 2020 54.84 54.84 54.04 54.07 54,761 +1.68(+3.20%)
Nov 06, 2020 52.45 52.63 52.24 52.39 34,127 +0.05(+0.10%)
Nov 05, 2020 52.19 52.43 52.04 52.34 68,403 +1.29(+2.52%)
Nov 04, 2020 50.85 51.44 50.70 51.05 60,003 +0.14(+0.28%)
Nov 03, 2020 50.65 51.14 50.65 50.91 36,235 +1.07(+2.14%)
Nov 02, 2020 49.84 49.84 49.64 49.84 39,198 +0.42(+0.84%)
Oct 30, 2020 49.49 49.49 49.17 49.43 91,908 -0.33(-0.66%)
Oct 29, 2020 49.69 49.82 49.52 49.76 23,673 +0.30(+0.61%)
Oct 28, 2020 49.83 49.90 49.44 49.45 31,857 -0.79(-1.57%)
Oct 27, 2020 50.32 50.33 50.19 50.24 23,347 -0.01(-0.03%)
Oct 26, 2020 50.34 50.45 50.04 50.26 46,853 -0.60(-1.18%)
Oct 23, 2020 50.78 50.86 50.60 50.86 22,864 +0.14(+0.28%)
Oct 22, 2020 50.70 50.77 50.51 50.71 18,895 -0.01(-0.02%)
Oct 21, 2020 50.67 50.93 50.67 50.72 24,944 +0.35(+0.69%)
Oct 20, 2020 50.33 50.53 50.31 50.38 24,928 +0.05(+0.11%)
Oct 19, 2020 50.69 50.72 50.30 50.32 32,812 -0.14(-0.28%)
Oct 16, 2020 50.34 50.54 50.31 50.46 16,895 -0.01(-0.03%)
Oct 15, 2020 50.20 50.54 50.19 50.48 38,859 -0.47(-0.91%)
Oct 14, 2020 51.01 51.17 50.92 50.94 33,133 +0.10(+0.19%)
Oct 13, 2020 50.91 50.99 50.81 50.85 25,769 -0.23(-0.45%)
Oct 12, 2020 51.02 51.21 50.93 51.08 25,905 +0.16(+0.31%)
Oct 09, 2020 50.85 50.99 50.85 50.92 15,092 +0.10(+0.20%)
Oct 08, 2020 50.86 50.94 50.74 50.82 32,424 +0.11(+0.21%)
Oct 07, 2020 50.58 50.71 50.57 50.71 26,130 +0.38(+0.76%)
Oct 06, 2020 50.62 50.66 50.25 50.33 28,060 -0.19(-0.37%)
Oct 05, 2020 50.30 50.52 50.26 50.52 49,839 +0.63(+1.26%)
Oct 02, 2020 49.51 50.01 49.51 49.89 15,430 -0.22(-0.43%)
Oct 01, 2020 50.08 50.14 49.90 50.11 104,454 +0.10(+0.20%)
Sep 30, 2020 49.82 50.16 49.80 50.01 40,722 -0.23(-0.46%)
Sep 29, 2020 50.39 50.39 50.20 50.24 29,691 -0.19(-0.37%)
Sep 28, 2020 50.28 50.46 50.18 50.43 115,660 +0.62(+1.25%)
Sep 25, 2020 49.33 49.81 49.22 49.81 34,691 +0.30(+0.61%)
Sep 24, 2020 49.35 49.78 49.20 49.51 39,194 -0.17(-0.34%)
Sep 23, 2020 50.11 50.15 49.67 49.67 42,548 -0.09(-0.18%)
Sep 22, 2020 49.58 49.76 49.26 49.76 39,980 +0.15(+0.30%)
Sep 21, 2020 49.47 49.66 49.07 49.61 28,846 -0.82(-1.62%)
Sep 18, 2020 50.60 50.71 50.30 50.43 41,674 -0.20(-0.39%)
Sep 17, 2020 50.43 50.71 50.33 50.62 16,845 -0.07(-0.14%)
Sep 16, 2020 50.77 50.89 50.63 50.70 33,465 +0.20(+0.39%)
Sep 15, 2020 50.59 50.59 50.41 50.50 17,339 +0.26(+0.51%)
Sep 14, 2020 50.27 50.37 50.21 50.24 20,713 +0.37(+0.75%)
Sep 11, 2020 49.92 49.94 49.67 49.87 22,188 +0.59(+1.19%)
Sep 10, 2020 49.75 49.82 49.19 49.28 35,949 -0.36(-0.72%)
Sep 09, 2020 49.49 49.70 49.40 49.64 45,689 +0.53(+1.07%)
Sep 08, 2020 49.11 49.46 49.07 49.12 39,187 -0.52(-1.04%)
Sep 04, 2020 49.53 49.70 48.90 49.63 46,855 +0.14(+0.29%)
Sep 03, 2020 50.14 50.25 49.32 49.49 108,138 -1.01(-2.00%)
Sep 02, 2020 50.25 50.50 50.07 50.50 27,747 +0.55(+1.10%)
Sep 01, 2020 49.79 49.99 49.65 49.95 34,757 +0.16(+0.32%)
Aug 31, 2020 49.86 49.99 49.72 49.79 26,645 -0.11(-0.21%)
Aug 28, 2020 49.83 49.90 49.67 49.90 25,004 +0.26(+0.52%)
Aug 27, 2020 49.79 49.82 49.47 49.64 40,024 -0.41(-0.82%)
Aug 26, 2020 49.83 50.13 49.83 50.05 34,147 +0.15(+0.30%)
Aug 25, 2020 49.94 49.94 49.67 49.90 40,566 +0.04(+0.08%)
Aug 24, 2020 49.88 49.88 49.71 49.86 26,899 +0.49(+0.98%)
Aug 21, 2020 49.21 49.39 49.06 49.37 173,680 -0.01(-0.02%)
Aug 20, 2020 49.19 49.46 49.19 49.38 41,078 -0.14(-0.29%)
Aug 19, 2020 49.93 49.97 49.49 49.52 24,381 -0.20(-0.41%)
Aug 18, 2020 49.74 49.88 49.65 49.73 23,200 +0.13(+0.27%)
Aug 17, 2020 49.44 49.67 49.44 49.59 80,182 +0.29(+0.59%)
Aug 14, 2020 49.20 49.44 49.20 49.30 54,289 -0.05(-0.11%)
Aug 13, 2020 49.46 49.53 49.24 49.35 33,885 -0.21(-0.43%)
Aug 12, 2020 49.43 49.70 49.43 49.57 32,974 +0.94(+1.94%)
Aug 11, 2020 49.16 49.22 48.55 48.63 59,472 +0.35(+0.72%)
Aug 10, 2020 48.09 48.33 48.07 48.28 37,394 +0.21(+0.44%)
Aug 07, 2020 47.79 48.07 47.75 48.07 36,380 -0.12(-0.26%)
Aug 06, 2020 48.00 48.28 47.93 48.19 55,638 +0.05(+0.11%)
Aug 05, 2020 48.28 48.41 48.05 48.14 81,288 +0.08(+0.17%)
Aug 04, 2020 47.66 48.06 47.65 48.06 155,471 +0.57(+1.20%)
Aug 03, 2020 47.06 47.53 47.05 47.49 157,318 +0.81(+1.73%)
Jul 31, 2020 47.01 47.01 46.43 46.68 236,980 -1.05(-2.20%)
Jul 30, 2020 47.45 47.84 47.10 47.73 42,468 -0.62(-1.28%)
Jul 29, 2020 48.18 48.48 48.11 48.35 52,798 +0.20(+0.42%)
Jul 28, 2020 48.32 48.38 48.14 48.15 23,897 -0.33(-0.68%)
Jul 27, 2020 48.46 48.64 48.40 48.48 41,495 +0.74(+1.54%)
Jul 24, 2020 47.64 47.83 47.58 47.74 35,592 -0.11(-0.22%)
Jul 23, 2020 47.97 48.17 47.70 47.85 50,419 -0.23(-0.48%)
Jul 22, 2020 48.07 48.18 47.97 48.08 37,853 -0.13(-0.28%)
Jul 21, 2020 48.22 48.50 48.21 48.21 48,295 +0.26(+0.54%)
Jul 20, 2020 47.79 47.97 47.73 47.95 28,303 +0.06(+0.13%)
Jul 17, 2020 47.77 47.90 47.69 47.89 36,943 +0.12(+0.24%)
Jul 16, 2020 47.72 47.92 47.65 47.77 39,181 -0.50(-1.03%)
Jul 15, 2020 48.47 48.63 48.19 48.27 64,763 +0.57(+1.19%)
Jul 14, 2020 47.28 47.79 47.22 47.70 69,783 +0.42(+0.88%)
Jul 13, 2020 47.74 47.93 47.25 47.29 50,920 -0.34(-0.71%)
Jul 10, 2020 47.32 47.62 47.21 47.62 49,446 +0.47(+1.00%)
Jul 09, 2020 47.37 47.40 46.87 47.15 33,873 -0.33(-0.69%)
Jul 08, 2020 47.27 47.49 47.13 47.48 44,440 +0.06(+0.13%)
Jul 07, 2020 47.63 47.83 47.42 47.42 111,501 -0.54(-1.13%)
Jul 06, 2020 47.92 48.05 47.82 47.96 176,205 +0.60(+1.27%)
Jul 02, 2020 47.43 47.61 47.34 47.36 37,169 +0.46(+0.98%)
Jul 01, 2020 46.76 46.99 46.71 46.90 179,201 +0.11(+0.23%)
Jun 30, 2020 46.84 47.08 46.79 46.79 73,039 -0.34(-0.72%)
Jun 29, 2020 46.84 47.14 46.77 47.13 37,155 +0.20(+0.42%)
Jun 26, 2020 47.32 47.32 46.86 46.93 72,536 -0.51(-1.09%)
Jun 25, 2020 47.03 47.45 46.84 47.45 41,888 +0.47(+1.00%)
Jun 24, 2020 47.51 47.53 46.90 46.98 66,507 -1.03(-2.15%)
Jun 23, 2020 48.29 48.36 47.96 48.01 68,676 +0.19(+0.40%)
Jun 22, 2020 47.59 47.89 47.55 47.82 50,456 +0.45(+0.96%)
Jun 19, 2020 48.02 48.02 47.37 47.37 53,388 -0.30(-0.63%)
Jun 18, 2020 47.49 47.75 47.47 47.67 51,488 -0.07(-0.15%)
Jun 17, 2020 47.93 48.08 47.72 47.74 53,775 +0.22(+0.47%)
Jun 16, 2020 47.95 47.95 47.18 47.52 126,730 +0.74(+1.58%)
Jun 15, 2020 45.92 46.85 45.92 46.78 27,893 -0.29(-0.62%)
Jun 12, 2020 47.33 47.42 46.54 47.07 145,754 +0.83(+1.80%)
Jun 11, 2020 47.33 47.50 46.20 46.24 103,747 -2.37(-4.88%)
Jun 10, 2020 48.70 48.91 48.45 48.61 49,792 +0.00(+0.00%)
Jun 09, 2020 48.36 48.77 48.29 48.61 144,615 -0.38(-0.77%)
Jun 08, 2020 48.53 48.99 48.37 48.99 71,523 +0.76(+1.57%)
Jun 05, 2020 48.22 48.48 48.14 48.23 111,707 +0.82(+1.72%)
Jun 04, 2020 47.56 47.74 47.31 47.41 67,287 -0.43(-0.90%)
Jun 03, 2020 47.51 47.97 47.51 47.84 207,522 +0.60(+1.26%)
Jun 02, 2020 47.12 47.41 47.06 47.25 103,673 +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.