Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 47.68 47.83 47.38 47.83 16,685 -0.24(-0.50%)
Jul 30, 2020 47.50 48.08 47.50 48.07 19,344 -0.21(-0.43%)
Jul 29, 2020 47.96 48.28 47.73 48.28 11,924 +0.94(+1.99%)
Jul 28, 2020 46.54 47.55 46.54 47.34 14,753 +0.60(+1.28%)
Jul 27, 2020 46.32 46.78 46.32 46.74 14,672 +0.25(+0.55%)
Jul 24, 2020 46.64 46.70 46.49 46.49 22,653 -0.32(-0.68%)
Jul 23, 2020 46.91 47.16 46.62 46.80 10,080 -0.32(-0.68%)
Jul 22, 2020 46.40 47.13 46.35 47.13 33,988 +0.67(+1.45%)
Jul 21, 2020 46.65 46.78 46.44 46.45 7,833 +0.15(+0.33%)
Jul 20, 2020 46.63 46.65 46.25 46.30 9,242 -0.43(-0.91%)
Jul 17, 2020 46.35 46.79 46.24 46.72 10,055 +0.41(+0.88%)
Jul 16, 2020 46.59 46.63 46.29 46.32 29,713 -0.49(-1.04%)
Jul 15, 2020 47.04 47.04 46.66 46.80 14,884 +0.38(+0.82%)
Jul 14, 2020 46.47 46.51 46.25 46.42 63,826 +0.24(+0.51%)
Jul 13, 2020 46.55 46.88 46.19 46.19 9,906 -0.32(-0.68%)
Jul 10, 2020 46.36 46.51 46.35 46.51 3,425 +0.10(+0.21%)
Jul 09, 2020 46.62 46.62 45.96 46.41 22,776 -0.54(-1.16%)
Jul 08, 2020 46.89 46.98 46.62 46.95 4,297 +0.16(+0.35%)
Jul 07, 2020 47.42 47.42 46.75 46.79 26,075 -1.09(-2.28%)
Jul 06, 2020 48.50 48.50 47.86 47.88 18,500 +0.30(+0.63%)
Jul 02, 2020 48.04 48.19 47.47 47.57 20,221 +0.19(+0.40%)
Jul 01, 2020 46.63 47.47 46.63 47.38 72,282 +0.90(+1.94%)
Jun 30, 2020 46.07 46.64 46.07 46.48 14,272 +0.41(+0.88%)
Jun 29, 2020 45.97 46.10 45.54 46.07 9,783 +0.38(+0.84%)
Jun 26, 2020 46.25 46.31 45.69 45.69 27,073 -0.59(-1.27%)
Jun 25, 2020 45.72 46.29 45.52 46.28 12,405 +0.39(+0.85%)
Jun 24, 2020 46.39 46.57 45.31 45.89 12,169 -1.08(-2.29%)
Jun 23, 2020 47.62 47.62 46.97 46.97 14,020 -0.26(-0.54%)
Jun 22, 2020 46.97 47.23 46.72 47.22 9,738 +0.08(+0.17%)
Jun 19, 2020 48.54 48.54 47.14 47.14 17,017 -0.80(-1.68%)
Jun 18, 2020 48.04 48.15 47.89 47.95 34,167 -0.43(-0.88%)
Jun 17, 2020 48.62 48.73 48.30 48.37 18,300 -0.30(-0.63%)
Jun 16, 2020 49.39 49.39 48.44 48.68 25,142 +0.82(+1.71%)
Jun 15, 2020 46.43 47.95 46.43 47.86 34,858 +0.22(+0.47%)
Jun 12, 2020 47.86 47.86 46.72 47.64 22,747 +1.26(+2.71%)
Jun 11, 2020 47.30 47.58 46.34 46.38 30,114 -2.67(-5.45%)
Jun 10, 2020 49.84 49.84 48.89 49.05 40,143 -0.83(-1.67%)
Jun 09, 2020 49.77 50.06 49.58 49.89 30,518 -0.63(-1.24%)
Jun 08, 2020 50.21 50.52 50.10 50.52 19,725 +0.90(+1.81%)
Jun 05, 2020 50.11 50.12 49.59 49.62 34,455 +1.58(+3.29%)
Jun 04, 2020 48.26 48.26 47.92 48.04 35,449 -0.45(-0.93%)
Jun 03, 2020 47.90 48.66 47.90 48.49 8,825 +1.19(+2.52%)
Jun 02, 2020 47.32 47.49 47.16 47.30 53,054 +0.56(+1.21%)
Jun 01, 2020 46.09 46.97 46.09 46.73 20,130 +0.83(+1.81%)
May 29, 2020 45.97 46.10 45.66 45.90 19,625 -0.10(-0.21%)
May 28, 2020 46.45 46.45 45.77 46.00 20,079 +0.08(+0.17%)
May 27, 2020 46.28 46.34 45.47 45.92 42,914 +0.32(+0.70%)
May 26, 2020 45.26 45.68 45.26 45.60 51,923 +1.86(+4.24%)
May 22, 2020 43.63 43.75 43.39 43.75 45,049 -0.18(-0.41%)
May 21, 2020 43.95 44.32 43.79 43.93 54,274 -0.17(-0.39%)
May 20, 2020 44.20 44.20 43.91 44.10 83,410 +0.39(+0.90%)
May 19, 2020 43.96 44.20 43.67 43.70 94,294 -0.23(-0.53%)
May 18, 2020 42.78 44.15 42.78 43.93 45,022 +2.30(+5.51%)
May 15, 2020 41.46 41.64 41.10 41.64 84,968 -0.16(-0.39%)
May 14, 2020 41.08 41.80 40.22 41.80 277,694 +0.09(+0.22%)
May 13, 2020 42.53 42.53 41.67 41.71 296,388 -1.07(-2.49%)
May 12, 2020 44.44 44.44 42.78 42.78 92,738 -1.70(-3.83%)
May 11, 2020 44.95 45.17 44.48 44.48 238,040 -0.80(-1.76%)
May 08, 2020 44.88 45.28 44.88 45.28 26,204 +1.13(+2.57%)
May 07, 2020 44.03 44.71 44.03 44.15 48,374 +0.67(+1.53%)
May 06, 2020 44.27 44.27 43.48 43.48 22,440 -0.57(-1.29%)
May 05, 2020 44.29 44.62 44.05 44.05 65,896 +0.13(+0.29%)
May 04, 2020 43.65 43.97 43.28 43.92 101,135 -0.11(-0.26%)
May 01, 2020 44.66 44.66 43.81 44.04 30,776 -1.55(-3.39%)
Apr 30, 2020 45.84 45.84 45.07 45.58 47,325 -0.40(-0.88%)
Apr 29, 2020 45.82 46.42 45.58 45.99 58,310 +1.13(+2.52%)
Apr 28, 2020 45.27 45.60 44.86 44.86 64,473 +0.36(+0.81%)
Apr 27, 2020 43.68 44.59 43.68 44.50 57,856 +1.32(+3.05%)
Apr 24, 2020 43.09 43.45 42.73 43.18 43,376 +0.29(+0.67%)
Apr 23, 2020 43.29 43.67 42.79 42.89 59,173 -0.24(-0.56%)
Apr 22, 2020 43.41 43.41 42.96 43.13 43,073 +0.46(+1.08%)
Apr 21, 2020 42.62 43.01 42.31 42.67 128,561 -0.95(-2.17%)
Apr 20, 2020 44.42 44.52 43.61 43.62 21,350 -1.57(-3.47%)
Apr 17, 2020 44.97 45.25 44.65 45.19 33,452 +1.41(+3.22%)
Apr 16, 2020 44.24 44.35 43.41 43.78 41,106 -0.40(-0.92%)
Apr 15, 2020 44.46 44.60 43.94 44.19 23,251 -1.67(-3.64%)
Apr 14, 2020 45.78 46.25 45.73 45.85 55,942 +0.97(+2.16%)
Apr 13, 2020 46.03 46.05 44.65 44.88 124,103 -1.60(-3.43%)
Apr 09, 2020 45.14 46.72 45.08 46.48 49,955 +2.27(+5.14%)
Apr 08, 2020 42.76 44.34 42.66 44.21 70,364 +2.04(+4.84%)
Apr 07, 2020 43.04 43.88 42.17 42.17 68,216 +0.90(+2.17%)
Apr 06, 2020 40.03 41.34 40.03 41.27 75,247 +2.54(+6.55%)
Apr 03, 2020 39.11 39.30 38.21 38.73 75,044 -0.83(-2.11%)
Apr 02, 2020 39.72 40.12 39.13 39.57 57,051 -0.63(-1.56%)
Apr 01, 2020 40.86 40.88 39.60 40.19 391,477 -2.26(-5.32%)
Mar 31, 2020 42.53 42.53 41.45 42.45 217,599 -0.16(-0.38%)
Mar 30, 2020 42.36 42.68 41.37 42.62 117,203 +0.31(+0.72%)
Mar 27, 2020 41.03 43.12 40.74 42.31 85,749 -0.04(-0.11%)
Mar 26, 2020 40.45 42.38 40.34 42.36 206,223 +2.16(+5.38%)
Mar 25, 2020 38.89 41.57 38.43 40.19 336,327 +1.95(+5.11%)
Mar 24, 2020 37.22 38.24 36.98 38.24 215,294 +2.94(+8.33%)
Mar 23, 2020 36.17 36.17 34.63 35.30 59,515 -1.25(-3.42%)
Mar 20, 2020 37.92 38.75 36.55 36.55 146,855 -0.69(-1.87%)
Mar 19, 2020 36.50 37.74 35.91 37.24 48,262 +0.06(+0.15%)
Mar 18, 2020 38.53 39.37 36.26 37.19 50,982 -4.00(-9.72%)
Mar 17, 2020 40.06 41.32 39.08 41.19 50,999 +1.28(+3.21%)
Mar 16, 2020 42.15 42.71 39.91 39.91 51,070 -7.19(-15.27%)
Mar 13, 2020 46.63 47.10 44.21 47.10 88,675 +2.29(+5.12%)
Mar 12, 2020 46.78 46.78 44.65 44.81 180,525 -5.23(-10.45%)
Mar 11, 2020 51.77 51.81 49.86 50.03 39,067 -2.81(-5.31%)
Mar 10, 2020 52.83 52.84 51.15 52.84 16,272 +1.12(+2.17%)
Mar 09, 2020 55.87 55.87 50.55 51.72 13,055 -3.88(-6.98%)
Mar 06, 2020 55.57 55.72 54.41 55.60 19,767 -0.98(-1.73%)
Mar 05, 2020 56.71 57.07 56.19 56.58 14,194 -0.71(-1.24%)
Mar 04, 2020 56.40 57.31 56.40 57.29 13,885 +1.80(+3.25%)
Mar 03, 2020 55.64 56.57 55.37 55.49 27,247 +0.32(+0.58%)
Mar 02, 2020 54.08 55.18 53.96 55.17 12,130 +1.18(+2.19%)
Feb 28, 2020 53.86 54.11 52.94 53.98 17,422 -1.49(-2.69%)
Feb 27, 2020 57.21 57.21 55.47 55.47 8,818 -2.32(-4.02%)
Feb 26, 2020 58.15 58.44 57.79 57.79 9,769 -0.45(-0.77%)
Feb 25, 2020 59.19 59.28 58.20 58.25 36,279 -1.33(-2.22%)
Feb 24, 2020 59.48 59.89 59.48 59.57 24,037 -0.97(-1.60%)
Feb 21, 2020 60.22 60.58 60.22 60.54 10,944 +0.19(+0.31%)
Feb 20, 2020 59.96 60.37 59.81 60.36 9,940 +0.21(+0.34%)
Feb 19, 2020 60.74 60.74 60.15 60.15 7,889 -0.44(-0.72%)
Feb 18, 2020 60.64 60.69 60.34 60.58 28,475 -0.14(-0.24%)
Feb 14, 2020 60.40 60.73 60.40 60.73 12,285 +0.57(+0.95%)
Feb 13, 2020 59.81 60.28 59.81 60.16 5,512 +0.27(+0.45%)
Feb 12, 2020 59.68 60.06 59.68 59.89 26,338 +0.21(+0.34%)
Feb 11, 2020 59.76 59.79 59.59 59.68 8,882 +0.12(+0.20%)
Feb 10, 2020 59.19 59.56 59.19 59.56 6,188 +0.37(+0.62%)
Feb 07, 2020 59.25 59.35 59.15 59.20 5,025 -0.12(-0.20%)
Feb 06, 2020 59.19 59.39 59.19 59.31 12,212 +0.28(+0.47%)
Feb 05, 2020 59.04 59.22 58.95 59.03 9,750 +0.03(+0.05%)
Feb 04, 2020 58.85 59.19 58.85 59.01 12,850 +0.46(+0.78%)
Feb 03, 2020 58.68 58.76 58.55 58.55 35,102 -0.03(-0.05%)
Jan 31, 2020 58.94 58.94 58.49 58.58 12,285 -0.47(-0.80%)
Jan 30, 2020 58.94 59.15 58.91 59.05 12,333 -0.09(-0.16%)
Jan 29, 2020 59.20 59.31 59.14 59.14 15,173 +0.03(+0.05%)
Jan 28, 2020 58.91 59.20 58.90 59.12 10,135 +0.21(+0.35%)
Jan 27, 2020 58.94 59.08 58.81 58.91 29,476 -0.51(-0.86%)
Jan 24, 2020 59.60 59.65 59.29 59.42 37,413 -0.01(-0.02%)
Jan 23, 2020 59.22 59.52 59.16 59.43 23,915 +0.18(+0.30%)
Jan 22, 2020 59.62 59.71 59.18 59.25 71,663 -0.17(-0.29%)
Jan 21, 2020 59.01 59.42 59.01 59.42 24,369 +0.15(+0.26%)
Jan 17, 2020 59.22 59.38 59.22 59.27 8,041 +0.20(+0.33%)
Jan 16, 2020 58.77 59.12 58.77 59.07 15,431 +0.56(+0.95%)
Jan 15, 2020 58.22 58.67 58.22 58.51 14,726 +0.32(+0.55%)
Jan 14, 2020 58.29 58.29 58.02 58.19 12,816 -0.15(-0.26%)
Jan 13, 2020 57.87 58.34 57.87 58.34 18,516 +0.66(+1.14%)
Jan 10, 2020 57.45 57.71 57.45 57.68 14,183 +0.31(+0.54%)
Jan 09, 2020 57.37 57.45 57.33 57.37 18,176 +0.02(+0.03%)
Jan 08, 2020 57.26 57.43 57.17 57.36 13,765 -0.01(-0.01%)
Jan 07, 2020 57.60 57.60 57.26 57.36 10,978 -0.37(-0.64%)
Jan 06, 2020 57.53 57.89 57.53 57.73 6,960 -0.00(-0.01%)
Jan 03, 2020 57.18 57.84 57.18 57.73 53,272 +0.28(+0.48%)
Jan 02, 2020 58.16 58.16 57.33 57.46 24,224 -0.54(-0.94%)
Dec 31, 2019 57.62 58.00 57.62 58.00 10,274 +0.42(+0.74%)
Dec 30, 2019 57.58 57.74 57.50 57.58 41,153 -0.00(-0.00%)
Dec 27, 2019 57.55 57.60 57.50 57.58 12,173 +0.28(+0.49%)
Dec 26, 2019 57.20 57.32 57.20 57.30 9,857 +0.22(+0.39%)
Dec 24, 2019 56.95 57.17 56.95 57.08 9,716 +0.19(+0.34%)
Dec 23, 2019 57.22 57.22 56.87 56.89 56,190 -0.29(-0.52%)
Dec 20, 2019 57.04 57.27 57.04 57.18 52,937 +0.33(+0.58%)
Dec 19, 2019 56.70 56.93 56.70 56.85 20,229 +0.17(+0.29%)
Dec 18, 2019 56.33 56.72 56.33 56.69 48,073 +0.31(+0.55%)
Dec 17, 2019 56.83 56.83 56.38 56.38 23,969 -0.52(-0.91%)
Dec 16, 2019 56.77 56.97 56.51 56.89 31,487 +0.38(+0.67%)
Dec 13, 2019 56.77 56.81 56.36 56.52 21,091 +0.13(+0.23%)
Dec 12, 2019 57.11 57.17 56.39 56.39 34,612 -0.83(-1.45%)
Dec 11, 2019 57.53 57.53 57.08 57.22 16,672 -0.44(-0.76%)
Dec 10, 2019 57.85 57.87 57.59 57.66 16,541 -0.20(-0.35%)
Dec 09, 2019 57.88 57.94 57.78 57.86 14,108 -0.04(-0.06%)
Dec 06, 2019 57.95 58.08 57.84 57.89 47,112 +0.26(+0.44%)
Dec 05, 2019 57.55 57.70 57.40 57.64 6,803 +0.10(+0.17%)
Dec 04, 2019 57.69 57.69 57.50 57.54 8,400 +0.19(+0.33%)
Dec 03, 2019 57.04 57.35 57.04 57.35 42,454 +0.16(+0.28%)
Dec 02, 2019 57.36 57.39 57.19 57.19 5,244 -0.64(-1.11%)
Nov 29, 2019 58.09 58.10 57.79 57.83 4,585 -0.30(-0.51%)
Nov 27, 2019 57.81 58.12 57.81 58.12 18,111 +0.29(+0.50%)
Nov 26, 2019 57.67 57.84 57.63 57.84 50,714 +0.52(+0.91%)
Nov 25, 2019 57.42 57.49 57.28 57.31 6,274 +0.35(+0.62%)
Nov 22, 2019 56.84 57.08 56.78 56.96 9,743 -0.13(-0.23%)
Nov 21, 2019 57.32 57.32 57.09 57.09 7,857 -0.63(-1.10%)
Nov 20, 2019 57.80 57.91 57.55 57.72 15,065 -0.15(-0.26%)
Nov 19, 2019 57.81 57.98 57.72 57.87 43,988 +0.24(+0.42%)
Nov 18, 2019 57.70 57.86 57.62 57.63 7,941 +0.35(+0.61%)
Nov 15, 2019 57.17 57.32 57.14 57.28 17,538 +0.36(+0.63%)
Nov 14, 2019 56.69 56.97 56.69 56.92 83,400 +0.27(+0.47%)
Nov 13, 2019 56.29 56.70 56.29 56.66 23,816 +0.26(+0.46%)
Nov 12, 2019 56.73 56.93 56.40 56.40 9,568 -0.42(-0.75%)
Nov 11, 2019 56.72 56.91 56.72 56.82 2,657 -0.04(-0.07%)
Nov 08, 2019 56.85 57.04 56.85 56.86 8,711 -0.28(-0.49%)
Nov 07, 2019 57.45 57.45 57.04 57.14 7,052 -0.37(-0.64%)
Nov 06, 2019 57.47 57.51 57.42 57.51 13,663 +0.17(+0.29%)
Nov 05, 2019 57.33 57.43 57.14 57.34 71,386 -0.67(-1.15%)
Nov 04, 2019 58.17 58.18 57.91 58.01 105,147 -0.22(-0.38%)
Nov 01, 2019 58.31 58.31 58.02 58.23 4,470 +0.08(+0.13%)
Oct 31, 2019 58.23 58.23 58.06 58.15 17,066 +0.01(+0.02%)
Oct 30, 2019 57.75 58.14 57.75 58.14 4,949 +0.32(+0.56%)
Oct 29, 2019 57.59 57.92 57.59 57.82 9,450 +0.08(+0.14%)
Oct 28, 2019 57.81 57.82 57.72 57.74 48,478 -0.04(-0.07%)
Oct 25, 2019 57.86 57.96 57.78 57.78 10,660 -0.39(-0.67%)
Oct 24, 2019 58.18 58.18 58.04 58.17 5,520 -0.07(-0.11%)
Oct 23, 2019 58.12 58.23 57.92 58.23 12,721 +0.10(+0.17%)
Oct 22, 2019 58.31 58.31 58.13 58.13 9,422 -0.10(-0.17%)
Oct 21, 2019 58.12 58.23 58.02 58.23 7,085 +0.29(+0.50%)
Oct 18, 2019 57.66 57.98 57.62 57.94 8,711 +0.22(+0.38%)
Oct 17, 2019 57.71 57.78 57.66 57.73 11,626 +0.18(+0.31%)
Oct 16, 2019 57.25 57.55 57.25 57.55 6,172 +0.14(+0.25%)
Oct 15, 2019 57.32 57.42 57.26 57.40 4,843 +0.30(+0.53%)
Oct 14, 2019 57.11 57.11 57.01 57.10 3,019 -0.14(-0.25%)
Oct 11, 2019 57.36 57.42 57.24 57.24 9,055 +0.32(+0.57%)
Oct 10, 2019 56.72 57.04 56.72 56.92 6,504 -0.05(-0.09%)
Oct 09, 2019 57.11 57.22 56.95 56.97 7,085 +0.12(+0.21%)
Oct 08, 2019 56.82 57.13 56.70 56.85 10,168 -0.35(-0.61%)
Oct 07, 2019 57.15 57.38 56.97 57.20 30,691 +0.06(+0.10%)
Oct 04, 2019 57.01 57.14 56.95 57.14 4,699 +0.28(+0.49%)
Oct 03, 2019 56.45 56.86 56.40 56.86 4,868 +0.50(+0.89%)
Oct 02, 2019 56.38 56.46 56.16 56.36 12,577 -0.13(-0.24%)
Oct 01, 2019 56.65 56.65 56.35 56.49 4,511 -0.35(-0.62%)
Sep 30, 2019 57.00 57.00 56.84 56.85 12,720 +0.17(+0.30%)
Sep 27, 2019 56.91 56.94 56.59 56.68 42,986 -0.17(-0.30%)
Sep 26, 2019 56.70 57.01 56.70 56.85 4,950 +0.38(+0.68%)
Sep 25, 2019 56.42 56.60 56.41 56.47 16,967 +0.08(+0.14%)
Sep 24, 2019 56.49 56.57 56.25 56.39 20,057 +0.03(+0.06%)
Sep 23, 2019 56.28 56.52 56.28 56.36 7,636 -0.09(-0.15%)
Sep 20, 2019 56.49 56.59 56.39 56.44 9,055 +0.01(+0.02%)
Sep 19, 2019 56.51 56.57 56.43 56.43 7,135 +0.13(+0.23%)
Sep 18, 2019 56.44 56.56 56.04 56.30 9,254 -0.15(-0.26%)
Sep 17, 2019 55.97 56.45 55.97 56.45 11,672 +0.62(+1.10%)
Sep 16, 2019 55.66 55.87 55.65 55.83 42,192 +0.08(+0.14%)
Sep 13, 2019 56.08 56.22 55.65 55.75 19,964 -0.25(-0.45%)
Sep 12, 2019 55.99 56.06 55.91 56.00 31,631 +0.18(+0.31%)
Sep 11, 2019 55.72 55.86 55.54 55.83 14,014 +0.13(+0.23%)
Sep 10, 2019 55.47 55.70 55.47 55.70 9,029 -0.54(-0.96%)
Sep 09, 2019 56.29 56.29 56.17 56.24 9,235 -0.10(-0.18%)
Sep 06, 2019 56.19 56.42 56.19 56.34 8,424 +0.11(+0.20%)
Sep 05, 2019 56.67 56.67 56.20 56.23 14,196 -0.53(-0.93%)
Sep 04, 2019 56.63 56.76 56.57 56.76 6,340 +0.73(+1.30%)
Sep 03, 2019 55.51 56.05 55.51 56.03 8,950 +0.16(+0.29%)
Aug 30, 2019 55.94 55.94 55.84 55.87 9,809 +0.09(+0.15%)
Aug 29, 2019 55.84 55.90 55.76 55.78 5,704 +0.19(+0.35%)
Aug 28, 2019 55.38 55.63 55.38 55.59 11,921 +0.15(+0.27%)
Aug 27, 2019 55.67 55.77 55.44 55.44 13,504 -0.04(-0.08%)
Aug 26, 2019 55.39 55.54 55.17 55.48 9,154 +0.49(+0.88%)
Aug 23, 2019 55.77 55.77 55.00 55.00 14,079 -0.83(-1.49%)
Aug 22, 2019 55.60 55.84 55.44 55.83 18,876 +0.17(+0.31%)
Aug 21, 2019 55.73 55.78 55.62 55.66 6,317 +0.22(+0.39%)
Aug 20, 2019 55.62 55.82 55.44 55.44 11,203 -0.29(-0.53%)
Aug 19, 2019 55.55 55.75 55.55 55.74 6,135 +0.46(+0.84%)
Aug 16, 2019 54.86 55.36 54.86 55.28 13,502 +0.75(+1.37%)
Aug 15, 2019 54.32 54.66 54.31 54.53 17,533 +0.51(+0.95%)
Aug 14, 2019 54.44 54.46 54.02 54.02 16,779 -0.66(-1.20%)
Aug 13, 2019 54.64 54.87 54.63 54.68 29,454 -0.10(-0.19%)
Aug 12, 2019 54.87 54.94 54.65 54.78 34,395 -0.35(-0.63%)
Aug 09, 2019 55.15 55.15 54.84 55.13 70,280 -0.10(-0.19%)
Aug 08, 2019 54.73 55.23 54.56 55.23 8,064 +0.76(+1.40%)
Aug 07, 2019 54.11 54.79 53.98 54.47 57,696 +0.26(+0.48%)
Aug 06, 2019 54.04 54.30 54.04 54.21 15,251 +0.41(+0.76%)
Aug 05, 2019 54.53 54.53 53.80 53.80 6,560 -1.25(-2.27%)
Aug 02, 2019 55.01 55.11 54.99 55.05 7,962 +0.17(+0.30%)
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.