Skip to main content

CMBS Ishares ETF (NY: CMBS )

47.32 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 44.18 44.36 44.18 44.27 42,927 +0.05(+0.11%)
Feb 27, 2023 44.35 44.41 44.18 44.22 76,099 -0.13(-0.30%)
Feb 24, 2023 44.33 44.36 44.10 44.35 131,637 +0.01(+0.03%)
Feb 23, 2023 44.33 44.37 44.25 44.34 34,047 +0.06(+0.14%)
Feb 22, 2023 44.32 44.37 44.15 44.28 171,885 +0.01(+0.02%)
Feb 21, 2023 44.52 44.61 44.27 44.27 49,759 -0.33(-0.73%)
Feb 17, 2023 44.54 44.60 44.39 44.59 52,383 +0.02(+0.04%)
Feb 16, 2023 44.61 44.71 44.49 44.57 38,827 -0.01(-0.02%)
Feb 15, 2023 44.63 44.67 44.52 44.58 74,512 -0.09(-0.19%)
Feb 14, 2023 44.75 44.85 44.58 44.67 48,063 -0.12(-0.26%)
Feb 13, 2023 44.71 44.82 44.71 44.79 59,892 +0.01(+0.02%)
Feb 10, 2023 44.82 44.87 44.70 44.78 56,195 -0.01(-0.02%)
Feb 09, 2023 44.97 45.13 44.78 44.79 56,417 -0.18(-0.41%)
Feb 08, 2023 44.85 45.05 44.72 44.97 79,843 +0.12(+0.28%)
Feb 07, 2023 44.84 44.99 44.83 44.84 373,918 -0.06(-0.13%)
Feb 06, 2023 44.93 45.00 44.90 44.90 110,928 -0.29(-0.64%)
Feb 03, 2023 45.33 45.39 45.08 45.19 81,960 -0.14(-0.31%)
Feb 02, 2023 45.56 45.93 45.32 45.33 92,843 -0.04(-0.08%)
Feb 01, 2023 45.27 45.42 45.12 45.37 41,819 +0.14(+0.30%)
Jan 31, 2023 45.20 45.39 45.07 45.23 129,759 +0.20(+0.45%)
Jan 30, 2023 45.05 45.15 44.98 45.03 49,530 -0.07(-0.15%)
Jan 27, 2023 45.03 45.21 45.00 45.10 134,290 -0.04(-0.08%)
Jan 26, 2023 45.23 45.23 45.10 45.14 46,862 -0.06(-0.13%)
Jan 25, 2023 45.09 45.25 45.09 45.20 62,741 +0.11(+0.23%)
Jan 24, 2023 45.14 45.20 45.02 45.09 111,319 +0.13(+0.30%)
Jan 23, 2023 44.92 45.23 44.88 44.96 293,404 -0.25(-0.55%)
Jan 20, 2023 45.28 45.40 45.15 45.21 299,157 -0.13(-0.30%)
Jan 19, 2023 45.22 45.39 45.17 45.34 271,647 +0.20(+0.45%)
Jan 18, 2023 45.21 45.41 44.99 45.14 545,370 +0.14(+0.32%)
Jan 17, 2023 44.81 45.00 44.81 44.99 46,822 +0.07(+0.15%)
Jan 13, 2023 44.96 45.04 44.82 44.93 65,804 -0.09(-0.19%)
Jan 12, 2023 44.97 45.01 44.79 45.01 40,224 +0.27(+0.60%)
Jan 11, 2023 44.62 44.79 44.62 44.75 25,225 +0.14(+0.32%)
Jan 10, 2023 44.72 44.86 44.58 44.60 28,289 -0.13(-0.30%)
Jan 09, 2023 44.66 44.85 44.62 44.74 43,005 +0.34(+0.75%)
Jan 06, 2023 44.32 44.67 44.22 44.40 415,852 +0.08(+0.17%)
Jan 05, 2023 44.17 44.33 44.17 44.32 310,615 -0.05(-0.11%)
Jan 04, 2023 44.24 44.49 44.24 44.37 52,002 +0.41(+0.94%)
Jan 03, 2023 44.07 44.29 43.86 43.96 32,212 +0.01(+0.02%)
Dec 30, 2022 43.89 44.02 43.85 43.95 49,691 +0.00(+0.00%)
Dec 29, 2022 43.94 44.00 43.88 43.95 47,482 -0.01(-0.02%)
Dec 28, 2022 43.96 44.06 43.85 43.96 133,828 -0.03(-0.07%)
Dec 27, 2022 44.00 44.18 43.80 43.99 110,772 -0.27(-0.61%)
Dec 23, 2022 44.14 44.27 44.10 44.26 58,394 +0.07(+0.15%)
Dec 22, 2022 44.22 44.37 44.15 44.19 52,511 +0.00(+0.00%)
Dec 21, 2022 44.29 44.55 44.19 44.19 40,058 +0.00(+0.00%)
Dec 20, 2022 44.26 44.31 44.13 44.19 144,476 -0.21(-0.47%)
Dec 19, 2022 44.41 44.61 44.34 44.40 169,250 -0.09(-0.19%)
Dec 16, 2022 44.43 44.74 44.43 44.49 56,030 -0.10(-0.21%)
Dec 15, 2022 44.54 44.62 44.46 44.58 51,050 -0.11(-0.26%)
Dec 14, 2022 44.52 44.95 44.50 44.70 181,783 +0.30(+0.67%)
Dec 13, 2022 44.55 44.65 44.29 44.40 55,536 +0.20(+0.45%)
Dec 12, 2022 44.32 44.36 44.19 44.20 66,879 -0.20(-0.45%)
Dec 09, 2022 44.36 44.42 44.24 44.40 40,236 +0.12(+0.28%)
Dec 08, 2022 44.40 44.50 44.22 44.28 95,819 -0.26(-0.58%)
Dec 07, 2022 44.36 44.61 44.36 44.54 66,096 +0.21(+0.48%)
Dec 06, 2022 44.17 44.35 44.17 44.32 58,755 +0.18(+0.41%)
Dec 05, 2022 44.33 44.36 44.12 44.14 77,766 -0.36(-0.82%)
Dec 02, 2022 44.20 44.52 44.11 44.51 97,650 +0.02(+0.04%)
Dec 01, 2022 44.10 44.49 44.00 44.49 247,823 +0.42(+0.94%)
Nov 30, 2022 43.76 44.19 43.56 44.07 37,298 +0.21(+0.48%)
Nov 29, 2022 43.72 43.90 43.72 43.86 69,224 +0.02(+0.04%)
Nov 28, 2022 43.90 43.99 43.78 43.84 283,558 -0.08(-0.18%)
Nov 25, 2022 43.86 43.94 43.72 43.92 38,928 +0.04(+0.09%)
Nov 23, 2022 43.78 43.94 43.75 43.88 58,107 +0.28(+0.64%)
Nov 22, 2022 43.73 43.73 43.58 43.60 38,698 +0.07(+0.15%)
Nov 21, 2022 43.69 43.72 43.43 43.54 102,514 -0.00(-0.01%)
Nov 18, 2022 43.61 43.66 43.52 43.54 100,117 -0.17(-0.38%)
Nov 17, 2022 43.67 43.85 43.61 43.71 101,582 -0.08(-0.17%)
Nov 16, 2022 43.69 43.82 43.65 43.78 59,002 +0.14(+0.33%)
Nov 15, 2022 43.51 43.69 43.48 43.64 62,027 +0.19(+0.44%)
Nov 14, 2022 43.40 43.52 43.35 43.45 88,109 +0.06(+0.13%)
Nov 11, 2022 43.51 43.51 43.29 43.39 112,240 -0.04(-0.09%)
Nov 10, 2022 43.14 43.50 43.14 43.43 38,450 +0.47(+1.09%)
Nov 09, 2022 42.82 42.98 42.71 42.96 101,418 +0.20(+0.47%)
Nov 08, 2022 42.74 42.84 42.71 42.76 60,022 +0.02(+0.04%)
Nov 07, 2022 42.71 42.79 42.53 42.74 153,589 -0.11(-0.27%)
Nov 04, 2022 42.76 42.87 42.61 42.86 150,474 +0.17(+0.40%)
Nov 03, 2022 42.73 42.78 42.36 42.69 283,325 -0.12(-0.29%)
Nov 02, 2022 42.92 43.13 42.74 42.81 354,033 -0.02(-0.04%)
Nov 01, 2022 43.12 43.12 42.72 42.83 91,094 -0.03(-0.08%)
Oct 31, 2022 43.02 43.07 42.77 42.86 133,035 -0.22(-0.51%)
Oct 28, 2022 43.17 43.27 43.07 43.08 27,611 -0.32(-0.75%)
Oct 27, 2022 43.20 43.41 43.19 43.41 31,404 +0.28(+0.64%)
Oct 26, 2022 42.94 43.13 42.91 43.13 244,517 +0.19(+0.44%)
Oct 25, 2022 42.86 43.24 42.86 42.94 101,519 +0.08(+0.18%)
Oct 24, 2022 42.84 42.95 42.78 42.86 54,132 +0.02(+0.04%)
Oct 21, 2022 42.66 42.92 42.66 42.84 72,653 +0.12(+0.29%)
Oct 20, 2022 42.94 42.98 42.63 42.72 121,922 -0.27(-0.62%)
Oct 19, 2022 43.07 43.21 42.86 42.99 169,953 -0.23(-0.53%)
Oct 18, 2022 43.19 43.27 43.02 43.21 105,731 +0.24(+0.55%)
Oct 17, 2022 43.29 43.29 42.89 42.98 205,292 -0.15(-0.35%)
Oct 14, 2022 43.33 43.37 42.86 43.13 205,470 -0.16(-0.37%)
Oct 13, 2022 43.12 43.50 43.12 43.29 28,569 -0.14(-0.33%)
Oct 12, 2022 43.32 43.43 43.32 43.43 71,139 +0.04(+0.09%)
Oct 11, 2022 43.47 43.51 43.09 43.40 60,351 +0.02(+0.04%)
Oct 10, 2022 43.29 43.44 43.29 43.38 40,410 +0.09(+0.20%)
Oct 07, 2022 43.38 43.48 42.88 43.29 211,060 -0.16(-0.37%)
Oct 06, 2022 43.70 43.71 43.26 43.45 307,036 -0.51(-1.15%)
Oct 05, 2022 43.91 44.08 43.75 43.96 89,575 +0.04(+0.09%)
Oct 04, 2022 44.13 44.13 43.62 43.92 233,299 +0.18(+0.41%)
Oct 03, 2022 43.83 44.05 43.36 43.74 124,532 +0.14(+0.33%)
Sep 30, 2022 43.76 43.90 43.59 43.59 64,667 -0.27(-0.61%)
Sep 29, 2022 43.70 43.87 43.69 43.86 45,160 -0.06(-0.13%)
Sep 28, 2022 43.73 43.97 43.67 43.92 53,469 +0.42(+0.96%)
Sep 27, 2022 43.60 43.68 43.39 43.50 88,318 -0.13(-0.31%)
Sep 26, 2022 43.76 43.84 43.50 43.63 58,774 -0.22(-0.50%)
Sep 23, 2022 44.00 44.00 43.72 43.85 69,968 -0.12(-0.28%)
Sep 22, 2022 44.11 44.14 43.83 43.98 58,945 -0.30(-0.69%)
Sep 21, 2022 44.32 44.40 44.10 44.28 64,390 +0.02(+0.04%)
Sep 20, 2022 44.36 44.36 44.25 44.26 47,492 +0.01(+0.02%)
Sep 19, 2022 44.41 44.42 44.15 44.25 47,538 -0.28(-0.62%)
Sep 16, 2022 44.40 44.65 44.40 44.53 89,752 +0.12(+0.28%)
Sep 15, 2022 44.42 44.54 44.32 44.40 83,649 -0.12(-0.28%)
Sep 14, 2022 44.52 44.69 44.49 44.53 54,948 -0.02(-0.04%)
Sep 13, 2022 44.56 44.69 44.48 44.55 50,964 -0.44(-0.97%)
Sep 12, 2022 44.96 45.15 44.77 44.98 102,116 +0.01(+0.02%)
Sep 09, 2022 44.94 45.05 44.82 44.97 64,748 +0.04(+0.08%)
Sep 08, 2022 44.95 45.05 44.94 44.94 58,231 -0.03(-0.06%)
Sep 07, 2022 44.88 45.01 44.77 44.96 60,974 +0.14(+0.32%)
Sep 06, 2022 44.88 44.97 44.80 44.82 60,516 -0.31(-0.70%)
Sep 02, 2022 45.08 45.17 45.01 45.13 30,296 +0.15(+0.34%)
Sep 01, 2022 44.95 44.99 44.85 44.98 27,317 -0.04(-0.09%)
Aug 31, 2022 45.23 45.23 45.00 45.02 69,419 -0.06(-0.13%)
Aug 30, 2022 45.26 45.29 45.07 45.08 46,393 -0.08(-0.17%)
Aug 29, 2022 45.31 45.31 45.02 45.15 364,418 -0.33(-0.73%)
Aug 26, 2022 45.34 45.49 45.23 45.49 51,095 +0.11(+0.25%)
Aug 25, 2022 45.34 45.46 45.21 45.37 72,073 +0.07(+0.15%)
Aug 24, 2022 45.35 45.43 45.29 45.31 283,692 -0.26(-0.56%)
Aug 23, 2022 45.40 45.63 45.37 45.56 63,666 +0.08(+0.17%)
Aug 22, 2022 45.42 45.59 45.35 45.49 66,294 -0.13(-0.29%)
Aug 19, 2022 45.70 45.93 45.56 45.62 95,875 -0.08(-0.17%)
Aug 18, 2022 45.76 45.95 45.61 45.70 59,247 +0.00(+0.00%)
Aug 17, 2022 45.54 45.78 45.50 45.70 103,652 -0.19(-0.41%)
Aug 16, 2022 45.98 46.04 45.86 45.89 62,648 -0.23(-0.49%)
Aug 15, 2022 45.91 46.11 45.87 46.11 45,626 +0.28(+0.60%)
Aug 12, 2022 45.92 45.99 45.60 45.84 57,526 +0.10(+0.23%)
Aug 11, 2022 46.19 46.19 45.67 45.73 52,650 -0.09(-0.19%)
Aug 10, 2022 46.08 46.15 45.77 45.82 66,519 +0.02(+0.04%)
Aug 09, 2022 45.74 46.00 45.73 45.80 66,512 -0.03(-0.06%)
Aug 08, 2022 45.73 46.03 45.73 45.83 48,158 +0.23(+0.50%)
Aug 05, 2022 45.91 45.91 45.52 45.60 93,376 -0.70(-1.52%)
Aug 04, 2022 46.11 46.45 46.07 46.30 70,881 +0.28(+0.62%)
Aug 03, 2022 45.92 46.02 45.75 46.02 154,392 +0.07(+0.14%)
Aug 02, 2022 46.36 46.87 45.93 45.95 82,424 -0.33(-0.72%)
Aug 01, 2022 46.36 46.48 46.26 46.28 151,240 -0.18(-0.38%)
Jul 29, 2022 46.28 46.46 46.09 46.46 106,299 +0.12(+0.27%)
Jul 28, 2022 46.20 46.38 46.13 46.34 71,515 +0.38(+0.82%)
Jul 27, 2022 46.11 46.13 45.89 45.96 97,439 +0.03(+0.06%)
Jul 26, 2022 46.14 46.20 45.81 45.93 118,304 -0.02(-0.04%)
Jul 25, 2022 46.03 46.06 45.92 45.95 56,965 -0.21(-0.45%)
Jul 22, 2022 45.84 46.17 45.83 46.16 85,934 +0.49(+1.08%)
Jul 21, 2022 45.57 45.77 45.47 45.66 435,186 +0.33(+0.73%)
Jul 20, 2022 45.51 45.58 45.24 45.33 162,536 -0.12(-0.27%)
Jul 19, 2022 45.48 45.75 45.34 45.46 236,019 +0.02(+0.04%)
Jul 18, 2022 45.44 45.47 45.13 45.44 550,981 -0.09(-0.19%)
Jul 15, 2022 45.50 45.55 45.06 45.52 230,086 +0.05(+0.10%)
Jul 14, 2022 45.34 45.56 45.31 45.48 95,476 -0.01(-0.02%)
Jul 13, 2022 45.25 45.67 45.25 45.49 68,920 +0.00(+0.00%)
Jul 12, 2022 45.52 45.76 45.44 45.49 61,037 -0.12(-0.27%)
Jul 11, 2022 45.34 45.62 45.31 45.61 57,608 +0.38(+0.84%)
Jul 08, 2022 45.28 45.38 45.20 45.23 40,436 +0.01(+0.02%)
Jul 07, 2022 45.49 45.49 45.11 45.22 452,505 -0.26(-0.56%)
Jul 06, 2022 45.90 45.90 45.39 45.48 273,744 -0.35(-0.75%)
Jul 05, 2022 45.76 45.92 45.76 45.82 49,539 +0.01(+0.03%)
Jul 01, 2022 45.65 45.93 45.65 45.81 66,458 +0.35(+0.77%)
Jun 30, 2022 45.30 45.64 45.28 45.46 77,169 +0.25(+0.54%)
Jun 29, 2022 45.00 45.21 44.96 45.21 54,927 +0.14(+0.31%)
Jun 28, 2022 44.80 45.07 44.70 45.07 66,130 +0.24(+0.53%)
Jun 27, 2022 45.11 45.12 44.79 44.83 71,300 -0.22(-0.48%)
Jun 24, 2022 45.31 45.32 45.04 45.05 103,980 -0.26(-0.56%)
Jun 23, 2022 45.11 45.41 45.11 45.31 60,292 +0.45(+1.01%)
Jun 22, 2022 44.73 45.12 44.73 44.85 143,954 +0.17(+0.38%)
Jun 21, 2022 44.76 44.76 44.59 44.68 72,482 -0.11(-0.25%)
Jun 17, 2022 44.76 44.88 44.43 44.80 156,687 -0.02(-0.04%)
Jun 16, 2022 44.45 44.82 44.41 44.82 126,938 +0.16(+0.36%)
Jun 15, 2022 44.48 44.77 44.26 44.65 89,723 +0.26(+0.60%)
Jun 14, 2022 44.56 44.78 44.32 44.39 98,367 -0.05(-0.11%)
Jun 13, 2022 44.79 44.79 44.44 44.44 48,964 -0.84(-1.86%)
Jun 10, 2022 45.28 45.28 45.04 45.28 37,203 -0.13(-0.29%)
Jun 09, 2022 45.50 45.50 45.33 45.41 31,006 -0.07(-0.15%)
Jun 08, 2022 45.51 45.64 45.44 45.48 69,033 -0.21(-0.46%)
Jun 07, 2022 45.48 45.68 45.46 45.68 46,997 +0.27(+0.60%)
Jun 06, 2022 45.61 45.61 45.33 45.41 20,635 -0.25(-0.54%)
Jun 03, 2022 45.60 45.70 45.57 45.66 29,084 -0.08(-0.17%)
Jun 02, 2022 45.36 45.75 45.36 45.73 71,214 +0.14(+0.31%)
Jun 01, 2022 45.88 45.88 45.53 45.59 42,318 -0.32(-0.69%)
May 31, 2022 45.83 45.91 45.78 45.91 66,413 -0.11(-0.25%)
May 27, 2022 45.97 46.14 45.94 46.02 142,864 +0.09(+0.21%)
May 26, 2022 45.92 46.08 45.90 45.92 94,864 -0.11(-0.25%)
May 25, 2022 46.09 46.13 45.96 46.04 65,215 +0.25(+0.56%)
May 24, 2022 45.90 46.09 45.78 45.78 59,639 +0.23(+0.50%)
May 23, 2022 45.85 45.93 45.54 45.56 152,835 -0.32(-0.70%)
May 20, 2022 45.68 46.01 45.60 45.88 78,134 +0.17(+0.37%)
May 19, 2022 45.80 45.85 45.54 45.71 63,431 +0.07(+0.14%)
May 18, 2022 45.59 45.74 45.46 45.64 55,186 +0.15(+0.33%)
May 17, 2022 45.63 45.63 45.40 45.49 306,932 -0.38(-0.82%)
May 16, 2022 45.73 45.90 45.73 45.87 51,343 +0.16(+0.34%)
May 13, 2022 45.72 45.79 45.66 45.71 51,795 -0.18(-0.38%)
May 12, 2022 45.85 45.93 45.75 45.89 32,033 +0.12(+0.27%)
May 11, 2022 45.56 45.79 45.50 45.76 67,370 +0.14(+0.31%)
May 10, 2022 45.70 45.72 45.49 45.62 87,445 -0.18(-0.39%)
May 09, 2022 45.51 45.82 45.50 45.80 40,242 +0.22(+0.48%)
May 06, 2022 45.41 45.58 45.37 45.58 103,571 +0.01(+0.02%)
May 05, 2022 45.55 45.60 45.34 45.58 102,995 -0.23(-0.49%)
May 04, 2022 45.58 46.00 45.44 45.80 45,015 +0.21(+0.46%)
May 03, 2022 45.33 45.66 45.33 45.59 261,133 +0.02(+0.04%)
May 02, 2022 45.75 45.75 45.52 45.58 37,244 -0.35(-0.77%)
Apr 29, 2022 45.64 46.00 45.64 45.93 112,197 -0.03(-0.06%)
Apr 28, 2022 46.06 46.06 45.79 45.96 104,641 -0.05(-0.10%)
Apr 27, 2022 46.12 46.15 45.89 46.00 229,099 -0.20(-0.43%)
Apr 26, 2022 46.12 46.31 46.11 46.20 371,273 +0.19(+0.41%)
Apr 25, 2022 46.00 46.09 45.95 46.01 72,468 +0.18(+0.39%)
Apr 22, 2022 45.81 45.84 45.68 45.84 116,734 +0.03(+0.06%)
Apr 21, 2022 45.96 45.96 45.57 45.81 99,742 -0.09(-0.21%)
Apr 20, 2022 45.88 46.00 45.68 45.90 491,780 +0.03(+0.06%)
Apr 19, 2022 46.31 46.47 45.85 45.87 143,748 -0.24(-0.53%)
Apr 18, 2022 46.13 46.16 46.05 46.12 150,216 -0.08(-0.16%)
Apr 14, 2022 46.31 46.31 46.09 46.19 153,909 -0.23(-0.49%)
Apr 13, 2022 46.45 46.54 46.33 46.42 230,314 +0.05(+0.10%)
Apr 12, 2022 46.24 46.39 46.20 46.37 124,384 +0.37(+0.80%)
Apr 11, 2022 46.09 46.17 45.97 46.00 215,733 -0.21(-0.45%)
Apr 08, 2022 46.29 46.29 46.08 46.21 45,983 -0.13(-0.28%)
Apr 07, 2022 46.40 46.47 46.29 46.34 115,302 -0.07(-0.14%)
Apr 06, 2022 46.31 46.53 46.28 46.41 137,823 -0.03(-0.06%)
Apr 05, 2022 46.65 46.65 46.37 46.44 88,414 -0.30(-0.64%)
Apr 04, 2022 46.77 46.77 46.65 46.74 97,589 +0.07(+0.14%)
Apr 01, 2022 46.60 46.90 46.56 46.67 533,845 -0.14(-0.31%)
Mar 31, 2022 46.87 46.90 46.81 46.82 52,103 +0.02(+0.04%)
Mar 30, 2022 46.64 46.85 46.61 46.80 66,430 +0.07(+0.14%)
Mar 29, 2022 46.58 46.76 46.52 46.73 71,354 +0.21(+0.44%)
Mar 28, 2022 46.42 46.58 46.42 46.52 50,923 +0.12(+0.26%)
Mar 25, 2022 46.67 46.72 46.39 46.40 93,053 -0.43(-0.92%)
Mar 24, 2022 46.84 46.93 46.80 46.83 89,649 -0.08(-0.18%)
Mar 23, 2022 46.84 46.95 46.76 46.92 79,632 +0.16(+0.34%)
Mar 22, 2022 46.80 46.83 46.67 46.76 106,077 -0.04(-0.08%)
Mar 21, 2022 47.09 47.14 46.70 46.80 71,327 -0.51(-1.07%)
Mar 18, 2022 47.27 47.34 47.21 47.30 85,502 +0.10(+0.22%)
Mar 17, 2022 47.24 47.32 47.17 47.20 42,704 -0.05(-0.10%)
Mar 16, 2022 47.38 47.38 47.03 47.25 100,309 -0.13(-0.28%)
Mar 15, 2022 47.58 47.58 47.31 47.38 37,876 +0.03(+0.06%)
Mar 14, 2022 47.54 47.54 47.34 47.35 31,844 -0.29(-0.61%)
Mar 11, 2022 47.70 47.72 47.61 47.64 34,609 -0.09(-0.19%)
Mar 10, 2022 47.78 47.79 47.61 47.73 33,296 -0.20(-0.42%)
Mar 09, 2022 47.96 47.99 47.88 47.93 27,159 -0.11(-0.23%)
Mar 08, 2022 48.17 48.19 48.03 48.05 27,920 -0.14(-0.29%)
Mar 07, 2022 48.34 48.36 48.16 48.19 45,094 -0.15(-0.31%)
Mar 04, 2022 48.24 48.56 48.24 48.34 100,921 +0.23(+0.49%)
Mar 03, 2022 48.00 48.16 47.98 48.10 101,136 +0.01(+0.02%)
Mar 02, 2022 48.44 48.44 48.09 48.09 59,255 -0.52(-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.