Skip to main content

CMBS Ishares ETF (NY: CMBS )

46.90 +0.14 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 44.06 44.24 44.06 44.14 43,048 +0.05(+0.11%)
Feb 27, 2023 44.23 44.29 44.06 44.09 76,314 -0.13(-0.30%)
Feb 24, 2023 44.21 44.24 43.98 44.23 132,007 +0.01(+0.03%)
Feb 23, 2023 44.21 44.25 44.12 44.21 34,143 +0.06(+0.14%)
Feb 22, 2023 44.20 44.25 44.03 44.15 172,370 +0.01(+0.02%)
Feb 21, 2023 44.39 44.48 44.14 44.14 49,899 -0.33(-0.73%)
Feb 17, 2023 44.41 44.48 44.26 44.47 52,530 +0.02(+0.04%)
Feb 16, 2023 44.49 44.58 44.36 44.45 38,937 -0.01(-0.02%)
Feb 15, 2023 44.51 44.55 44.39 44.46 74,722 -0.09(-0.19%)
Feb 14, 2023 44.62 44.73 44.46 44.54 48,199 -0.12(-0.26%)
Feb 13, 2023 44.58 44.70 44.58 44.66 60,061 +0.01(+0.02%)
Feb 10, 2023 44.70 44.75 44.57 44.65 56,354 -0.01(-0.02%)
Feb 09, 2023 44.84 45.00 44.65 44.66 56,576 -0.18(-0.41%)
Feb 08, 2023 44.73 44.92 44.59 44.84 80,068 +0.12(+0.28%)
Feb 07, 2023 44.72 44.86 44.71 44.72 374,972 -0.06(-0.13%)
Feb 06, 2023 44.80 44.87 44.77 44.77 111,241 -0.29(-0.64%)
Feb 03, 2023 45.20 45.26 44.96 45.06 82,191 -0.14(-0.31%)
Feb 02, 2023 45.43 45.80 45.20 45.20 93,105 -0.04(-0.08%)
Feb 01, 2023 45.14 45.29 44.99 45.24 41,937 +0.14(+0.30%)
Jan 31, 2023 45.07 45.26 44.94 45.11 130,126 +0.20(+0.45%)
Jan 30, 2023 44.93 45.02 44.85 44.91 49,671 -0.07(-0.15%)
Jan 27, 2023 44.91 45.08 44.88 44.97 134,670 -0.04(-0.08%)
Jan 26, 2023 45.11 45.11 44.97 45.01 46,994 -0.06(-0.13%)
Jan 25, 2023 44.96 45.13 44.96 45.07 62,918 +0.11(+0.23%)
Jan 24, 2023 45.01 45.07 44.90 44.96 111,634 +0.13(+0.30%)
Jan 23, 2023 44.79 45.11 44.75 44.83 294,234 -0.25(-0.55%)
Jan 20, 2023 45.15 45.27 45.02 45.08 300,002 -0.13(-0.30%)
Jan 19, 2023 45.10 45.26 45.04 45.21 272,415 +0.20(+0.45%)
Jan 18, 2023 45.08 45.28 44.87 45.01 546,912 +0.14(+0.32%)
Jan 17, 2023 44.69 44.88 44.69 44.87 46,954 +0.07(+0.15%)
Jan 13, 2023 44.83 44.92 44.70 44.80 65,990 -0.09(-0.19%)
Jan 12, 2023 44.84 44.89 44.67 44.89 40,338 +0.27(+0.60%)
Jan 11, 2023 44.50 44.66 44.50 44.62 25,296 +0.14(+0.32%)
Jan 10, 2023 44.59 44.73 44.46 44.48 28,369 -0.13(-0.30%)
Jan 09, 2023 44.53 44.72 44.50 44.61 43,127 +0.33(+0.75%)
Jan 06, 2023 44.20 44.54 44.09 44.28 417,027 +0.08(+0.17%)
Jan 05, 2023 44.05 44.21 44.05 44.20 311,493 -0.05(-0.11%)
Jan 04, 2023 44.11 44.36 44.11 44.25 52,149 +0.41(+0.94%)
Jan 03, 2023 43.94 44.16 43.73 43.84 32,303 +0.01(+0.02%)
Dec 30, 2022 43.77 43.89 43.73 43.83 49,832 +0.00(+0.00%)
Dec 29, 2022 43.82 43.88 43.76 43.83 47,616 -0.01(-0.02%)
Dec 28, 2022 43.84 43.93 43.72 43.84 134,206 -0.03(-0.07%)
Dec 27, 2022 43.88 44.06 43.67 43.87 111,085 -0.27(-0.61%)
Dec 23, 2022 44.02 44.14 43.98 44.13 58,559 +0.07(+0.15%)
Dec 22, 2022 44.09 44.25 44.03 44.07 52,659 +0.00(+0.00%)
Dec 21, 2022 44.16 44.43 44.07 44.07 40,172 +0.00(+0.00%)
Dec 20, 2022 44.13 44.18 44.01 44.07 144,884 -0.21(-0.47%)
Dec 19, 2022 44.29 44.49 44.22 44.28 169,728 -0.09(-0.19%)
Dec 16, 2022 44.30 44.61 44.30 44.36 56,188 -0.10(-0.21%)
Dec 15, 2022 44.41 44.50 44.34 44.46 51,195 -0.01(-0.02%)
Dec 14, 2022 44.29 44.71 44.27 44.47 182,730 +0.30(+0.67%)
Dec 13, 2022 44.31 44.42 44.06 44.17 55,825 +0.20(+0.45%)
Dec 12, 2022 44.10 44.13 43.96 43.97 67,227 -0.20(-0.45%)
Dec 09, 2022 44.13 44.19 44.01 44.17 40,445 +0.12(+0.28%)
Dec 08, 2022 44.17 44.27 43.99 44.05 96,318 -0.26(-0.58%)
Dec 07, 2022 44.13 44.38 44.13 44.30 66,440 +0.21(+0.48%)
Dec 06, 2022 43.94 44.12 43.94 44.10 59,061 +0.18(+0.41%)
Dec 05, 2022 44.10 44.13 43.90 43.91 78,171 -0.36(-0.82%)
Dec 02, 2022 43.97 44.29 43.89 44.28 98,159 +0.02(+0.04%)
Dec 01, 2022 43.87 44.26 43.77 44.26 249,113 +0.41(+0.94%)
Nov 30, 2022 43.53 43.96 43.34 43.84 37,492 +0.21(+0.48%)
Nov 29, 2022 43.49 43.67 43.49 43.63 69,585 +0.02(+0.04%)
Nov 28, 2022 43.67 43.77 43.55 43.61 285,034 -0.08(-0.18%)
Nov 25, 2022 43.63 43.71 43.49 43.69 39,131 +0.04(+0.09%)
Nov 23, 2022 43.55 43.71 43.52 43.65 58,409 +0.28(+0.64%)
Nov 22, 2022 43.50 43.50 43.36 43.38 38,899 +0.07(+0.15%)
Nov 21, 2022 43.46 43.49 43.21 43.31 103,048 -0.00(-0.01%)
Nov 18, 2022 43.39 43.43 43.29 43.32 100,638 -0.17(-0.38%)
Nov 17, 2022 43.44 43.62 43.39 43.48 102,111 -0.08(-0.17%)
Nov 16, 2022 43.46 43.60 43.43 43.56 59,309 +0.14(+0.33%)
Nov 15, 2022 43.28 43.46 43.25 43.42 62,350 +0.19(+0.44%)
Nov 14, 2022 43.18 43.29 43.13 43.23 88,568 +0.06(+0.13%)
Nov 11, 2022 43.28 43.28 43.06 43.17 112,825 -0.04(-0.09%)
Nov 10, 2022 42.91 43.27 42.91 43.21 38,650 +0.47(+1.09%)
Nov 09, 2022 42.60 42.76 42.49 42.74 101,946 +0.20(+0.47%)
Nov 08, 2022 42.52 42.62 42.48 42.54 60,334 +0.02(+0.04%)
Nov 07, 2022 42.48 42.57 42.31 42.52 154,389 -0.11(-0.27%)
Nov 04, 2022 42.54 42.65 42.39 42.64 151,257 +0.17(+0.40%)
Nov 03, 2022 42.51 42.56 42.14 42.47 284,800 -0.12(-0.29%)
Nov 02, 2022 42.69 42.90 42.52 42.59 355,876 -0.02(-0.04%)
Nov 01, 2022 42.89 42.89 42.50 42.61 91,568 -0.03(-0.08%)
Oct 31, 2022 42.80 42.85 42.55 42.64 133,728 -0.22(-0.51%)
Oct 28, 2022 42.94 43.05 42.85 42.86 27,755 -0.32(-0.75%)
Oct 27, 2022 42.97 43.18 42.97 43.18 31,568 +0.27(+0.64%)
Oct 26, 2022 42.72 42.91 42.69 42.91 245,790 +0.19(+0.44%)
Oct 25, 2022 42.64 43.02 42.64 42.72 102,048 +0.08(+0.18%)
Oct 24, 2022 42.62 42.73 42.55 42.64 54,414 +0.02(+0.04%)
Oct 21, 2022 42.44 42.70 42.44 42.62 73,031 +0.12(+0.29%)
Oct 20, 2022 42.72 42.75 42.41 42.50 122,557 -0.27(-0.62%)
Oct 19, 2022 42.85 42.99 42.63 42.76 170,838 -0.23(-0.53%)
Oct 18, 2022 42.96 43.04 42.80 42.99 106,282 +0.24(+0.55%)
Oct 17, 2022 43.07 43.07 42.67 42.75 206,361 -0.15(-0.35%)
Oct 14, 2022 43.10 43.15 42.64 42.91 206,540 -0.16(-0.37%)
Oct 13, 2022 42.90 43.28 42.90 43.07 28,718 -0.14(-0.33%)
Oct 12, 2022 43.09 43.21 43.09 43.21 71,510 +0.04(+0.09%)
Oct 11, 2022 43.25 43.28 42.87 43.17 60,666 +0.02(+0.04%)
Oct 10, 2022 43.07 43.22 43.06 43.15 40,621 +0.09(+0.20%)
Oct 07, 2022 43.15 43.26 42.66 43.07 212,160 -0.16(-0.37%)
Oct 06, 2022 43.47 43.48 43.04 43.23 308,635 -0.50(-1.15%)
Oct 05, 2022 43.68 43.85 43.53 43.73 90,041 +0.04(+0.09%)
Oct 04, 2022 43.90 43.90 43.40 43.69 234,515 +0.18(+0.41%)
Oct 03, 2022 43.61 43.83 43.13 43.51 125,180 +0.14(+0.33%)
Sep 30, 2022 43.53 43.67 43.37 43.37 65,004 -0.26(-0.61%)
Sep 29, 2022 43.47 43.64 43.47 43.63 45,395 -0.06(-0.13%)
Sep 28, 2022 43.50 43.74 43.44 43.69 53,747 +0.42(+0.96%)
Sep 27, 2022 43.38 43.45 43.16 43.27 88,777 -0.13(-0.31%)
Sep 26, 2022 43.53 43.62 43.27 43.41 59,079 -0.22(-0.50%)
Sep 23, 2022 43.78 43.78 43.49 43.62 70,332 -0.12(-0.28%)
Sep 22, 2022 43.88 43.91 43.61 43.75 59,251 -0.30(-0.69%)
Sep 21, 2022 44.09 44.17 43.87 44.05 64,724 +0.02(+0.04%)
Sep 20, 2022 44.14 44.14 44.02 44.03 47,738 +0.01(+0.02%)
Sep 19, 2022 44.18 44.19 43.92 44.02 47,785 -0.27(-0.62%)
Sep 16, 2022 44.17 44.42 44.17 44.30 90,219 +0.12(+0.28%)
Sep 15, 2022 44.19 44.31 44.09 44.17 84,084 -0.12(-0.28%)
Sep 14, 2022 44.29 44.46 44.26 44.30 55,234 -0.02(-0.04%)
Sep 13, 2022 44.33 44.46 44.25 44.32 51,229 -0.44(-0.97%)
Sep 12, 2022 44.73 44.92 44.54 44.75 102,647 +0.01(+0.02%)
Sep 09, 2022 44.70 44.82 44.59 44.74 65,085 +0.04(+0.08%)
Sep 08, 2022 44.72 44.82 44.70 44.70 58,534 -0.03(-0.06%)
Sep 07, 2022 44.65 44.78 44.54 44.73 61,291 +0.14(+0.32%)
Sep 06, 2022 44.65 44.74 44.57 44.59 60,831 -0.31(-0.70%)
Sep 02, 2022 44.84 44.94 44.78 44.90 30,453 +0.15(+0.34%)
Sep 01, 2022 44.72 44.76 44.62 44.75 27,459 -0.04(-0.09%)
Aug 31, 2022 45.00 45.00 44.77 44.79 69,780 -0.06(-0.13%)
Aug 30, 2022 45.02 45.06 44.84 44.85 46,634 -0.08(-0.17%)
Aug 29, 2022 45.07 45.07 44.79 44.92 366,315 -0.33(-0.73%)
Aug 26, 2022 45.11 45.25 45.00 45.25 51,361 +0.11(+0.25%)
Aug 25, 2022 45.11 45.22 44.98 45.14 72,448 +0.07(+0.15%)
Aug 24, 2022 45.12 45.19 45.05 45.07 285,169 -0.25(-0.56%)
Aug 23, 2022 45.17 45.39 45.14 45.33 63,998 +0.08(+0.17%)
Aug 22, 2022 45.19 45.35 45.12 45.25 66,639 -0.13(-0.29%)
Aug 19, 2022 45.47 45.69 45.33 45.38 96,374 -0.08(-0.17%)
Aug 18, 2022 45.52 45.71 45.37 45.46 59,556 +0.00(+0.00%)
Aug 17, 2022 45.31 45.54 45.26 45.46 104,191 -0.19(-0.41%)
Aug 16, 2022 45.74 45.80 45.62 45.65 62,975 -0.23(-0.49%)
Aug 15, 2022 45.68 45.87 45.64 45.87 45,864 +0.27(+0.60%)
Aug 12, 2022 45.69 45.75 45.36 45.60 57,826 +0.10(+0.23%)
Aug 11, 2022 45.95 45.95 45.43 45.50 52,924 -0.08(-0.19%)
Aug 10, 2022 45.84 45.91 45.53 45.58 66,866 +0.02(+0.04%)
Aug 09, 2022 45.51 45.76 45.50 45.56 66,858 -0.03(-0.06%)
Aug 08, 2022 45.50 45.79 45.50 45.59 48,409 +0.23(+0.50%)
Aug 05, 2022 45.68 45.68 45.29 45.36 93,862 -0.70(-1.52%)
Aug 04, 2022 45.87 46.21 45.84 46.06 71,250 +0.28(+0.62%)
Aug 03, 2022 45.69 45.78 45.52 45.78 155,196 +0.07(+0.14%)
Aug 02, 2022 46.12 46.63 45.70 45.71 82,854 -0.33(-0.72%)
Aug 01, 2022 46.12 46.24 46.02 46.04 152,027 -0.18(-0.38%)
Jul 29, 2022 46.04 46.22 45.85 46.22 106,852 +0.12(+0.27%)
Jul 28, 2022 45.96 46.14 45.89 46.10 71,887 +0.38(+0.82%)
Jul 27, 2022 45.87 45.89 45.65 45.72 97,946 +0.03(+0.06%)
Jul 26, 2022 45.90 45.96 45.57 45.69 118,920 -0.02(-0.04%)
Jul 25, 2022 45.80 45.82 45.68 45.71 57,261 -0.21(-0.45%)
Jul 22, 2022 45.60 45.93 45.59 45.92 86,381 +0.49(+1.08%)
Jul 21, 2022 45.33 45.53 45.23 45.43 437,450 +0.33(+0.73%)
Jul 20, 2022 45.28 45.34 45.00 45.10 163,381 -0.12(-0.27%)
Jul 19, 2022 45.24 45.51 45.11 45.22 237,247 +0.02(+0.04%)
Jul 18, 2022 45.20 45.23 44.90 45.20 553,847 -0.08(-0.19%)
Jul 15, 2022 45.27 45.32 44.83 45.29 231,283 +0.05(+0.10%)
Jul 14, 2022 45.11 45.33 45.08 45.24 95,973 -0.01(-0.02%)
Jul 13, 2022 45.01 45.44 45.01 45.25 69,278 +0.00(+0.00%)
Jul 12, 2022 45.29 45.52 45.20 45.25 61,354 -0.12(-0.27%)
Jul 11, 2022 45.11 45.38 45.07 45.37 57,908 +0.38(+0.84%)
Jul 08, 2022 45.04 45.15 44.97 45.00 40,646 +0.01(+0.02%)
Jul 07, 2022 45.26 45.26 44.87 44.99 454,859 -0.25(-0.56%)
Jul 06, 2022 45.66 45.66 45.15 45.24 275,168 -0.34(-0.75%)
Jul 05, 2022 45.52 45.68 45.52 45.58 49,797 +0.01(+0.03%)
Jul 01, 2022 45.41 45.69 45.41 45.57 66,804 +0.35(+0.77%)
Jun 30, 2022 45.06 45.40 45.04 45.22 77,570 +0.24(+0.54%)
Jun 29, 2022 44.77 44.98 44.72 44.98 55,212 +0.14(+0.31%)
Jun 28, 2022 44.56 44.84 44.47 44.84 66,474 +0.23(+0.53%)
Jun 27, 2022 44.87 44.89 44.56 44.60 71,671 -0.22(-0.48%)
Jun 24, 2022 45.07 45.08 44.80 44.82 104,520 -0.25(-0.56%)
Jun 23, 2022 44.87 45.17 44.87 45.07 60,605 +0.45(+1.01%)
Jun 22, 2022 44.50 44.88 44.50 44.62 144,702 +0.17(+0.38%)
Jun 21, 2022 44.53 44.53 44.36 44.45 72,858 -0.11(-0.25%)
Jun 17, 2022 44.53 44.65 44.20 44.56 157,501 -0.02(-0.04%)
Jun 16, 2022 44.22 44.58 44.18 44.58 127,597 +0.16(+0.36%)
Jun 15, 2022 44.25 44.54 44.03 44.42 90,189 +0.26(+0.60%)
Jun 14, 2022 44.33 44.55 44.09 44.16 98,878 -0.05(-0.11%)
Jun 13, 2022 44.56 44.56 44.21 44.21 49,218 -0.84(-1.86%)
Jun 10, 2022 45.04 45.04 44.80 45.04 37,396 -0.13(-0.29%)
Jun 09, 2022 45.26 45.26 45.09 45.18 31,167 -0.07(-0.15%)
Jun 08, 2022 45.28 45.40 45.20 45.24 69,392 -0.21(-0.46%)
Jun 07, 2022 45.24 45.45 45.22 45.45 47,241 +0.27(+0.60%)
Jun 06, 2022 45.37 45.37 45.10 45.18 20,742 -0.24(-0.54%)
Jun 03, 2022 45.36 45.47 45.33 45.42 29,235 -0.08(-0.17%)
Jun 02, 2022 45.13 45.51 45.13 45.50 71,584 +0.14(+0.31%)
Jun 01, 2022 45.65 45.65 45.30 45.35 42,537 -0.31(-0.69%)
May 31, 2022 45.59 45.67 45.55 45.67 66,757 -0.11(-0.25%)
May 27, 2022 45.73 45.90 45.71 45.78 143,605 +0.09(+0.21%)
May 26, 2022 45.69 45.84 45.66 45.69 95,356 -0.11(-0.25%)
May 25, 2022 45.86 45.89 45.72 45.80 65,554 +0.25(+0.56%)
May 24, 2022 45.66 45.86 45.55 45.55 59,948 +0.23(+0.50%)
May 23, 2022 45.61 45.70 45.31 45.32 153,628 -0.32(-0.70%)
May 20, 2022 45.44 45.77 45.37 45.64 78,539 +0.17(+0.37%)
May 19, 2022 45.57 45.61 45.30 45.47 63,760 +0.07(+0.14%)
May 18, 2022 45.36 45.50 45.23 45.41 55,472 +0.15(+0.33%)
May 17, 2022 45.40 45.40 45.16 45.26 308,524 -0.38(-0.82%)
May 16, 2022 45.49 45.67 45.49 45.63 51,609 +0.16(+0.34%)
May 13, 2022 45.48 45.56 45.42 45.47 52,063 -0.18(-0.38%)
May 12, 2022 45.61 45.70 45.52 45.65 32,199 +0.12(+0.27%)
May 11, 2022 45.32 45.56 45.27 45.53 67,720 +0.14(+0.31%)
May 10, 2022 45.46 45.48 45.26 45.39 87,899 -0.18(-0.39%)
May 09, 2022 45.27 45.58 45.27 45.57 40,451 +0.22(+0.48%)
May 06, 2022 45.17 45.35 45.13 45.35 104,108 +0.01(+0.02%)
May 05, 2022 45.31 45.37 45.11 45.34 103,529 -0.23(-0.49%)
May 04, 2022 45.35 45.76 45.21 45.57 45,249 +0.21(+0.46%)
May 03, 2022 45.10 45.42 45.10 45.36 262,487 +0.02(+0.04%)
May 02, 2022 45.52 45.52 45.28 45.34 37,437 -0.35(-0.77%)
Apr 29, 2022 45.40 45.77 45.40 45.69 112,779 -0.03(-0.06%)
Apr 28, 2022 45.82 45.82 45.55 45.72 105,184 -0.05(-0.10%)
Apr 27, 2022 45.88 45.92 45.65 45.77 230,288 -0.20(-0.43%)
Apr 26, 2022 45.88 46.07 45.87 45.96 373,200 +0.19(+0.41%)
Apr 25, 2022 45.77 45.85 45.71 45.78 72,844 +0.18(+0.39%)
Apr 22, 2022 45.57 45.60 45.45 45.60 117,339 +0.03(+0.06%)
Apr 21, 2022 45.72 45.72 45.34 45.57 100,259 -0.09(-0.20%)
Apr 20, 2022 45.65 45.77 45.45 45.66 494,332 +0.03(+0.06%)
Apr 19, 2022 46.08 46.23 45.62 45.64 144,494 -0.24(-0.53%)
Apr 18, 2022 45.89 45.93 45.81 45.88 150,995 -0.07(-0.16%)
Apr 14, 2022 46.08 46.08 45.86 45.95 154,707 -0.22(-0.49%)
Apr 13, 2022 46.21 46.30 46.09 46.18 231,509 +0.05(+0.10%)
Apr 12, 2022 46.00 46.15 45.96 46.13 125,030 +0.37(+0.80%)
Apr 11, 2022 45.85 45.94 45.73 45.77 216,852 -0.21(-0.45%)
Apr 08, 2022 46.05 46.05 45.84 45.97 46,221 -0.13(-0.28%)
Apr 07, 2022 46.16 46.23 46.05 46.10 115,900 -0.07(-0.14%)
Apr 06, 2022 46.07 46.29 46.04 46.17 138,539 -0.03(-0.06%)
Apr 05, 2022 46.41 46.41 46.13 46.20 88,873 -0.30(-0.64%)
Apr 04, 2022 46.53 46.53 46.41 46.50 98,095 +0.07(+0.14%)
Apr 01, 2022 46.36 46.66 46.32 46.43 536,615 -0.14(-0.31%)
Mar 31, 2022 46.63 46.66 46.56 46.57 52,374 +0.02(+0.04%)
Mar 30, 2022 46.40 46.61 46.37 46.55 66,775 +0.07(+0.14%)
Mar 29, 2022 46.34 46.52 46.28 46.49 71,725 +0.21(+0.44%)
Mar 28, 2022 46.18 46.34 46.18 46.28 51,188 +0.12(+0.26%)
Mar 25, 2022 46.42 46.48 46.15 46.16 93,536 -0.43(-0.92%)
Mar 24, 2022 46.60 46.69 46.56 46.59 90,114 -0.08(-0.18%)
Mar 23, 2022 46.60 46.70 46.52 46.68 80,046 +0.16(+0.34%)
Mar 22, 2022 46.55 46.59 46.43 46.52 106,628 -0.04(-0.08%)
Mar 21, 2022 46.84 46.90 46.46 46.55 71,698 -0.50(-1.07%)
Mar 18, 2022 47.02 47.10 46.97 47.06 85,946 +0.10(+0.22%)
Mar 17, 2022 46.99 47.08 46.93 46.96 42,926 -0.05(-0.10%)
Mar 16, 2022 47.13 47.13 46.79 47.00 100,830 -0.13(-0.28%)
Mar 15, 2022 47.33 47.33 47.07 47.13 38,073 +0.03(+0.06%)
Mar 14, 2022 47.29 47.30 47.10 47.11 32,009 -0.29(-0.61%)
Mar 11, 2022 47.45 47.47 47.37 47.40 34,789 -0.09(-0.19%)
Mar 10, 2022 47.54 47.55 47.37 47.48 33,469 -0.20(-0.42%)
Mar 09, 2022 47.71 47.74 47.63 47.69 27,300 -0.11(-0.23%)
Mar 08, 2022 47.92 47.94 47.78 47.80 28,065 -0.14(-0.29%)
Mar 07, 2022 48.09 48.11 47.91 47.94 45,328 -0.15(-0.31%)
Mar 04, 2022 47.99 48.31 47.99 48.09 101,445 +0.23(+0.49%)
Mar 03, 2022 47.75 47.91 47.73 47.85 101,661 +0.01(+0.02%)
Mar 02, 2022 48.19 48.19 47.84 47.84 59,562 -0.51(-1.06%)
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.