Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

65.69 -0.10 (-0.15%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 50.19 50.33 50.19 50.32 10,383 +0.13(+0.26%)
Jun 29, 2021 50.10 50.32 50.10 50.19 13,694 +0.09(+0.19%)
Jun 28, 2021 50.07 50.15 50.01 50.09 21,448 +0.12(+0.24%)
Jun 25, 2021 49.79 50.03 49.79 49.97 13,186 +0.22(+0.45%)
Jun 24, 2021 49.85 49.85 49.65 49.74 79,465 +0.28(+0.57%)
Jun 23, 2021 49.64 49.67 49.46 49.46 8,711 -0.19(-0.38%)
Jun 22, 2021 49.56 49.74 49.44 49.65 37,321 +0.15(+0.30%)
Jun 21, 2021 48.90 49.53 48.90 49.50 10,699 +0.71(+1.45%)
Jun 18, 2021 49.12 49.12 48.79 48.79 32,268 -0.70(-1.41%)
Jun 17, 2021 49.67 49.67 49.22 49.49 10,562 -0.20(-0.40%)
Jun 16, 2021 50.00 50.00 49.65 49.69 3,668 -0.40(-0.79%)
Jun 15, 2021 50.11 50.14 50.01 50.08 6,759 -0.22(-0.45%)
Jun 14, 2021 50.20 50.31 50.08 50.31 6,085 +0.05(+0.09%)
Jun 11, 2021 50.32 50.32 50.09 50.26 6,654 +0.00(+0.00%)
Jun 10, 2021 50.27 50.33 50.23 50.26 9,546 +0.14(+0.28%)
Jun 09, 2021 50.20 50.32 50.10 50.12 26,003 +0.00(+0.00%)
Jun 08, 2021 50.03 50.17 49.91 50.12 18,512 +0.01(+0.03%)
Jun 07, 2021 50.04 50.11 49.95 50.11 17,369 +0.07(+0.14%)
Jun 04, 2021 49.94 50.06 49.87 50.04 53,585 +0.34(+0.68%)
Jun 03, 2021 49.36 49.70 49.36 49.70 6,647 -0.09(-0.17%)
Jun 02, 2021 49.71 49.84 49.58 49.79 21,119 +0.13(+0.26%)
Jun 01, 2021 49.98 49.98 49.61 49.66 34,897 -0.05(-0.09%)
May 28, 2021 49.79 49.83 49.69 49.70 32,741 +0.04(+0.07%)
May 27, 2021 49.83 49.86 49.67 49.67 13,649 -0.04(-0.07%)
May 26, 2021 49.71 49.75 49.64 49.70 30,361 +0.11(+0.23%)
May 25, 2021 49.83 49.87 49.59 49.59 54,007 -0.23(-0.47%)
May 24, 2021 49.86 49.98 49.82 49.83 54,491 +0.27(+0.54%)
May 21, 2021 49.66 49.77 49.49 49.56 11,243 +0.01(+0.02%)
May 20, 2021 49.17 49.71 49.17 49.55 25,710 +0.39(+0.80%)
May 19, 2021 48.79 49.15 48.61 49.15 17,320 -0.11(-0.23%)
May 18, 2021 49.69 49.69 49.27 49.27 37,396 -0.37(-0.75%)
May 17, 2021 49.59 49.69 49.52 49.64 16,044 -0.18(-0.36%)
May 14, 2021 49.54 49.86 49.54 49.82 11,326 +0.54(+1.10%)
May 13, 2021 48.75 49.45 48.70 49.28 40,713 +0.81(+1.67%)
May 12, 2021 49.25 49.25 48.46 48.47 35,098 -1.07(-2.16%)
May 11, 2021 49.63 49.73 49.27 49.54 46,075 -0.57(-1.14%)
May 10, 2021 50.33 50.57 50.11 50.11 105,785 -0.11(-0.21%)
May 07, 2021 49.97 50.24 49.97 50.22 42,019 +0.36(+0.73%)
May 06, 2021 49.41 49.85 49.29 49.85 37,914 +0.53(+1.08%)
May 05, 2021 49.37 49.45 49.25 49.32 28,156 +0.05(+0.11%)
May 04, 2021 49.18 49.28 48.98 49.27 18,150 -0.16(-0.32%)
May 03, 2021 49.22 49.56 49.22 49.42 17,831 +0.41(+0.84%)
Apr 30, 2021 49.01 49.14 48.95 49.01 27,610 -0.34(-0.70%)
Apr 29, 2021 49.34 49.37 49.08 49.36 19,675 +0.35(+0.72%)
Apr 28, 2021 49.27 49.27 49.01 49.01 87,353 -0.30(-0.61%)
Apr 27, 2021 49.31 49.36 49.26 49.31 44,825 -0.04(-0.09%)
Apr 26, 2021 49.57 49.57 49.30 49.35 18,249 -0.09(-0.17%)
Apr 23, 2021 49.06 49.57 49.04 49.44 379,678 +0.38(+0.77%)
Apr 22, 2021 49.36 49.47 48.95 49.06 41,387 -0.39(-0.78%)
Apr 21, 2021 49.15 49.50 49.15 49.44 60,068 +0.32(+0.65%)
Apr 20, 2021 49.13 49.20 49.02 49.12 68,957 -0.02(-0.04%)
Apr 19, 2021 49.44 49.44 49.11 49.15 53,148 -0.26(-0.53%)
Apr 16, 2021 49.31 49.50 49.28 49.41 44,478 +0.30(+0.62%)
Apr 15, 2021 48.82 49.14 48.82 49.10 8,898 +0.53(+1.09%)
Apr 14, 2021 48.77 48.78 48.58 48.58 17,495 -0.18(-0.37%)
Apr 13, 2021 48.69 48.79 48.58 48.76 9,151 +0.03(+0.07%)
Apr 12, 2021 48.74 48.75 48.63 48.73 5,780 -0.06(-0.12%)
Apr 09, 2021 48.48 48.78 48.48 48.78 32,123 +0.29(+0.59%)
Apr 08, 2021 48.56 48.56 48.39 48.49 23,564 +0.10(+0.21%)
Apr 07, 2021 48.48 48.48 48.27 48.39 7,854 -0.04(-0.08%)
Apr 06, 2021 48.35 48.52 48.35 48.43 8,860 -0.09(-0.19%)
Apr 05, 2021 48.08 48.58 48.08 48.52 52,914 +0.60(+1.24%)
Apr 01, 2021 47.74 47.93 47.59 47.93 27,610 +0.33(+0.68%)
Mar 31, 2021 47.56 47.75 47.54 47.60 15,168 +0.23(+0.48%)
Mar 30, 2021 47.64 47.64 47.32 47.37 13,007 -0.29(-0.61%)
Mar 29, 2021 47.71 47.82 47.52 47.67 26,748 +0.05(+0.10%)
Mar 26, 2021 46.84 47.62 46.84 47.62 22,991 +0.84(+1.79%)
Mar 25, 2021 46.22 46.82 46.22 46.78 36,926 +0.40(+0.86%)
Mar 24, 2021 46.71 46.84 46.38 46.38 18,939 -0.16(-0.34%)
Mar 23, 2021 46.74 46.91 46.45 46.54 24,375 -0.28(-0.59%)
Mar 22, 2021 46.37 46.87 46.37 46.82 18,993 +0.40(+0.86%)
Mar 19, 2021 46.51 46.62 46.29 46.42 15,041 +0.04(+0.08%)
Mar 18, 2021 46.63 46.85 46.38 46.38 15,203 -0.34(-0.73%)
Mar 17, 2021 46.59 46.78 46.47 46.72 24,392 -0.10(-0.22%)
Mar 16, 2021 46.69 46.89 46.69 46.83 48,878 +0.09(+0.20%)
Mar 15, 2021 46.30 46.73 46.30 46.73 14,958 +0.38(+0.81%)
Mar 12, 2021 46.11 46.36 46.10 46.36 28,153 +0.19(+0.41%)
Mar 11, 2021 46.15 46.42 46.11 46.17 8,501 +0.26(+0.57%)
Mar 10, 2021 45.93 46.09 45.78 45.91 74,591 +0.22(+0.49%)
Mar 09, 2021 45.67 45.96 45.67 45.68 61,713 +0.45(+1.00%)
Mar 08, 2021 45.00 45.66 45.00 45.23 15,455 +0.12(+0.27%)
Mar 05, 2021 44.61 45.17 44.11 45.11 33,655 +1.04(+2.36%)
Mar 04, 2021 44.84 44.95 43.78 44.07 94,879 -0.79(-1.77%)
Mar 03, 2021 45.06 45.21 44.86 44.86 64,146 -0.37(-0.82%)
Mar 02, 2021 45.76 45.76 45.23 45.23 119,483 -0.38(-0.83%)
Mar 01, 2021 45.21 45.76 45.21 45.61 54,641 +0.94(+2.10%)
Feb 26, 2021 45.16 45.16 44.67 44.67 45,520 -0.40(-0.88%)
Feb 25, 2021 45.83 45.85 44.91 45.07 82,922 -0.78(-1.69%)
Feb 24, 2021 45.53 45.88 45.30 45.85 46,718 +0.29(+0.63%)
Feb 23, 2021 45.44 45.69 45.14 45.56 60,090 +0.01(+0.01%)
Feb 22, 2021 45.55 45.71 45.51 45.55 99,032 -0.26(-0.56%)
Feb 19, 2021 46.00 46.00 45.81 45.81 14,346 -0.13(-0.28%)
Feb 18, 2021 45.87 46.00 45.70 45.94 21,691 -0.21(-0.46%)
Feb 17, 2021 45.97 46.15 45.90 46.15 72,204 +0.08(+0.17%)
Feb 16, 2021 46.49 46.49 46.07 46.07 27,042 -0.25(-0.54%)
Feb 12, 2021 46.06 46.32 46.06 46.32 17,906 +0.12(+0.27%)
Feb 11, 2021 46.28 46.40 46.06 46.20 14,126 +0.03(+0.07%)
Feb 10, 2021 46.35 46.35 46.06 46.17 21,715 -0.11(-0.24%)
Feb 09, 2021 46.21 46.32 46.16 46.28 29,304 +0.09(+0.20%)
Feb 08, 2021 45.97 46.19 45.97 46.19 25,765 +0.27(+0.59%)
Feb 05, 2021 45.98 45.98 45.87 45.92 51,777 +0.16(+0.34%)
Feb 04, 2021 45.50 45.76 45.50 45.76 21,231 +0.49(+1.09%)
Feb 03, 2021 45.28 45.38 45.17 45.27 26,836 -0.12(-0.25%)
Feb 02, 2021 45.41 45.56 45.27 45.38 118,956 +0.34(+0.75%)
Feb 01, 2021 45.00 45.13 44.61 45.05 82,369 +0.57(+1.27%)
Jan 29, 2021 45.13 45.24 44.46 44.48 25,349 -0.94(-2.07%)
Jan 28, 2021 45.40 45.88 45.40 45.42 28,162 +0.12(+0.27%)
Jan 27, 2021 45.75 45.84 45.13 45.30 19,978 -0.81(-1.76%)
Jan 26, 2021 46.05 46.17 45.94 46.11 47,206 +0.10(+0.22%)
Jan 25, 2021 45.81 46.01 45.57 46.01 101,944 +0.45(+0.98%)
Jan 22, 2021 45.43 45.66 45.33 45.56 25,457 -0.06(-0.12%)
Jan 21, 2021 45.47 45.67 45.46 45.62 26,699 +0.10(+0.22%)
Jan 20, 2021 45.35 45.57 45.18 45.52 33,578 +0.39(+0.86%)
Jan 19, 2021 45.28 45.28 45.05 45.13 26,664 +0.19(+0.41%)
Jan 15, 2021 44.76 45.03 44.67 44.94 31,929 -0.02(-0.04%)
Jan 14, 2021 45.11 45.26 44.92 44.96 228,730 -0.14(-0.31%)
Jan 13, 2021 44.97 45.19 44.97 45.10 45,057 +0.02(+0.04%)
Jan 12, 2021 44.93 45.11 44.81 45.08 22,627 +0.12(+0.27%)
Jan 11, 2021 44.94 45.12 44.93 44.96 33,595 -0.11(-0.25%)
Jan 08, 2021 45.06 45.09 44.66 45.07 19,524 +0.15(+0.33%)
Jan 07, 2021 44.60 45.01 44.60 44.92 17,753 +0.40(+0.90%)
Jan 06, 2021 43.76 44.79 43.76 44.53 171,754 +0.48(+1.08%)
Jan 05, 2021 43.69 44.16 43.69 44.05 16,014 +0.20(+0.46%)
Jan 04, 2021 44.52 44.52 43.46 43.85 19,133 -0.58(-1.30%)
Dec 31, 2020 44.42 44.42 44.42 42,717 +0.26(+0.59%)
Dec 30, 2020 44.29 44.33 44.14 44.16 42,717 +0.01(+0.02%)
Dec 29, 2020 44.50 44.50 44.08 44.16 129,581 -0.21(-0.48%)
Dec 28, 2020 44.35 44.46 44.31 44.37 29,376 +0.27(+0.61%)
Dec 24, 2020 44.10 44.10 43.99 44.10 18,229 +0.07(+0.16%)
Dec 23, 2020 44.11 44.19 44.03 44.03 20,774 +0.02(+0.05%)
Dec 22, 2020 44.00 44.12 43.95 44.01 43,638 +0.04(+0.08%)
Dec 21, 2020 43.64 44.02 43.40 43.97 45,655 -0.20(-0.46%)
Dec 18, 2020 44.43 44.43 43.94 44.17 25,888 -0.05(-0.10%)
Dec 17, 2020 44.08 44.24 44.08 44.22 33,085 +0.24(+0.54%)
Dec 16, 2020 43.93 44.04 43.88 43.98 11,503 +0.16(+0.36%)
Dec 15, 2020 43.46 43.86 43.46 43.82 25,082 +0.61(+1.41%)
Dec 14, 2020 43.70 43.79 43.22 43.22 18,961 -0.17(-0.38%)
Dec 11, 2020 43.25 43.41 43.12 43.38 29,664 -0.04(-0.08%)
Dec 10, 2020 43.27 43.48 43.27 43.42 21,575 -0.13(-0.30%)
Dec 09, 2020 43.65 43.76 43.44 43.55 18,269 -0.09(-0.21%)
Dec 08, 2020 43.25 43.67 43.25 43.64 25,789 +0.25(+0.58%)
Dec 07, 2020 43.32 43.46 43.29 43.39 60,346 -0.09(-0.20%)
Dec 04, 2020 43.16 43.47 43.16 43.47 23,144 +0.32(+0.75%)
Dec 03, 2020 43.28 43.33 43.08 43.15 29,418 -0.08(-0.19%)
Dec 02, 2020 43.02 43.28 43.02 43.24 25,095 -0.05(-0.11%)
Dec 01, 2020 43.25 43.38 43.20 43.28 15,347 +0.41(+0.95%)
Nov 30, 2020 42.79 42.89 42.66 42.88 38,897 -0.05(-0.11%)
Nov 27, 2020 42.92 43.00 42.88 42.93 5,867 +0.05(+0.11%)
Nov 25, 2020 43.00 43.00 42.78 42.88 31,837 -0.11(-0.26%)
Nov 24, 2020 42.66 43.10 42.66 42.99 70,402 +0.57(+1.35%)
Nov 23, 2020 42.42 42.57 42.19 42.42 20,975 +0.13(+0.30%)
Nov 20, 2020 42.35 42.48 42.27 42.29 22,384 -0.22(-0.52%)
Nov 19, 2020 42.31 42.55 42.21 42.51 24,540 +0.10(+0.23%)
Nov 18, 2020 42.97 43.00 42.41 42.41 30,527 -0.49(-1.13%)
Nov 17, 2020 42.83 43.09 42.77 42.89 27,710 -0.27(-0.62%)
Nov 16, 2020 43.09 43.20 42.98 43.16 23,228 +0.39(+0.90%)
Nov 13, 2020 42.47 42.85 42.43 42.78 17,059 +0.65(+1.55%)
Nov 12, 2020 42.37 42.43 41.92 42.12 21,147 -0.40(-0.95%)
Nov 11, 2020 42.54 42.60 42.31 42.52 20,325 +0.25(+0.58%)
Nov 10, 2020 41.94 42.38 41.87 42.28 23,001 +0.38(+0.90%)
Nov 09, 2020 42.86 43.17 41.90 41.90 51,228 +0.46(+1.11%)
Nov 06, 2020 41.42 41.58 41.38 41.44 23,470 -0.12(-0.29%)
Nov 05, 2020 41.56 41.74 41.35 41.56 58,939 +0.58(+1.41%)
Nov 04, 2020 40.69 41.58 40.69 40.98 76,254 +0.57(+1.41%)
Nov 03, 2020 40.32 40.65 40.25 40.41 14,936 +0.70(+1.76%)
Nov 02, 2020 39.59 39.84 39.45 39.71 67,874 +0.47(+1.20%)
Oct 30, 2020 39.24 39.33 38.85 39.24 75,084 -0.43(-1.09%)
Oct 29, 2020 39.22 39.91 39.04 39.67 18,349 +0.38(+0.98%)
Oct 28, 2020 39.82 39.98 39.29 39.29 30,872 -1.26(-3.12%)
Oct 27, 2020 40.78 40.79 40.55 40.55 25,828 -0.25(-0.62%)
Oct 26, 2020 41.09 41.09 40.48 40.81 21,721 -0.64(-1.53%)
Oct 23, 2020 41.41 41.47 41.30 41.44 20,862 +0.10(+0.25%)
Oct 22, 2020 41.16 41.37 41.04 41.34 16,904 +0.18(+0.45%)
Oct 21, 2020 41.25 41.46 41.16 41.16 21,631 -0.23(-0.56%)
Oct 20, 2020 41.51 41.71 41.28 41.39 20,709 +0.11(+0.27%)
Oct 19, 2020 42.12 42.12 41.27 41.27 5,955 -0.72(-1.71%)
Oct 16, 2020 42.20 42.29 41.99 41.99 14,234 -0.05(-0.11%)
Oct 15, 2020 41.62 42.08 41.44 42.04 19,143 +0.02(+0.04%)
Oct 14, 2020 42.25 42.37 41.94 42.02 12,397 -0.17(-0.39%)
Oct 13, 2020 42.34 42.36 42.09 42.19 13,419 -0.33(-0.78%)
Oct 12, 2020 42.15 42.61 42.15 42.52 28,417 +0.61(+1.45%)
Oct 09, 2020 41.87 42.04 41.77 41.91 28,577 +0.22(+0.53%)
Oct 08, 2020 41.57 41.72 41.56 41.69 13,924 +0.28(+0.67%)
Oct 07, 2020 41.18 41.44 41.18 41.41 35,288 +0.58(+1.41%)
Oct 06, 2020 41.27 41.53 40.82 40.83 9,763 -0.40(-0.96%)
Oct 05, 2020 40.82 41.24 40.82 41.23 12,052 +0.61(+1.50%)
Oct 02, 2020 40.21 40.76 40.21 40.62 17,494 -0.20(-0.50%)
Oct 01, 2020 40.84 40.96 40.58 40.82 12,474 +0.14(+0.34%)
Sep 30, 2020 40.64 40.96 40.38 40.69 29,623 +0.40(+1.01%)
Sep 29, 2020 40.52 40.52 40.15 40.28 13,794 -0.19(-0.48%)
Sep 28, 2020 40.37 40.60 40.35 40.47 41,254 +0.53(+1.33%)
Sep 25, 2020 39.25 39.99 39.25 39.94 38,900 +0.54(+1.36%)
Sep 24, 2020 39.11 39.76 39.06 39.41 39,505 +0.14(+0.35%)
Sep 23, 2020 40.19 40.20 39.27 39.27 42,269 -0.85(-2.11%)
Sep 22, 2020 40.02 40.14 39.76 40.12 29,901 +0.33(+0.82%)
Sep 21, 2020 39.60 39.79 39.34 39.79 17,172 -0.49(-1.22%)
Sep 18, 2020 40.74 40.74 40.15 40.28 43,355 -0.39(-0.95%)
Sep 17, 2020 40.43 40.68 40.38 40.67 19,339 -0.28(-0.67%)
Sep 16, 2020 41.20 41.29 40.94 40.94 19,076 -0.10(-0.24%)
Sep 15, 2020 41.27 41.32 40.96 41.04 14,628 +0.07(+0.17%)
Sep 14, 2020 40.59 41.03 40.59 40.97 50,052 +0.60(+1.48%)
Sep 11, 2020 40.52 40.52 40.07 40.38 38,153 +0.16(+0.41%)
Sep 10, 2020 41.04 41.06 40.21 40.21 70,672 -0.79(-1.94%)
Sep 09, 2020 40.64 41.26 40.64 41.01 26,270 +0.78(+1.94%)
Sep 08, 2020 40.71 40.71 40.18 40.23 44,856 -0.99(-2.40%)
Sep 04, 2020 41.47 41.58 40.52 41.22 20,333 -0.11(-0.27%)
Sep 03, 2020 42.48 42.54 41.13 41.33 49,779 -1.32(-3.08%)
Sep 02, 2020 42.22 42.69 42.10 42.64 26,534 +0.66(+1.58%)
Sep 01, 2020 41.77 41.98 41.74 41.98 115,186 +0.18(+0.42%)
Aug 31, 2020 42.02 42.02 41.79 41.80 59,127 -0.18(-0.43%)
Aug 28, 2020 41.98 42.00 41.74 41.99 27,439 +0.23(+0.55%)
Aug 27, 2020 41.59 41.90 41.59 41.76 13,347 +0.23(+0.56%)
Aug 26, 2020 41.55 41.57 41.34 41.52 33,583 +0.00(+0.01%)
Aug 25, 2020 41.63 41.63 41.36 41.52 21,823 -0.03(-0.07%)
Aug 24, 2020 41.46 41.57 41.34 41.55 23,404 +0.36(+0.87%)
Aug 21, 2020 41.03 41.20 41.02 41.19 15,960 +0.16(+0.39%)
Aug 20, 2020 40.89 41.08 40.84 41.03 26,923 +0.01(+0.01%)
Aug 19, 2020 41.20 41.27 41.01 41.03 12,632 -0.14(-0.35%)
Aug 18, 2020 41.25 41.27 41.12 41.17 20,998 -0.09(-0.21%)
Aug 17, 2020 41.32 41.32 41.21 41.25 24,070 +0.12(+0.28%)
Aug 14, 2020 41.11 41.25 41.08 41.14 19,787 +0.09(+0.21%)
Aug 13, 2020 41.16 41.16 40.94 41.05 13,870 -0.28(-0.68%)
Aug 12, 2020 41.20 41.36 41.18 41.33 9,765 +0.50(+1.22%)
Aug 11, 2020 41.36 41.47 40.80 40.83 32,629 -0.29(-0.71%)
Aug 10, 2020 40.93 41.18 40.93 41.13 15,195 +0.25(+0.60%)
Aug 07, 2020 40.52 40.89 40.52 40.88 31,593 +0.21(+0.52%)
Aug 06, 2020 40.50 40.69 40.48 40.67 19,847 +0.12(+0.29%)
Aug 05, 2020 40.67 40.67 40.46 40.55 38,467 +0.06(+0.16%)
Aug 04, 2020 40.22 40.49 40.22 40.49 19,169 +0.22(+0.55%)
Aug 03, 2020 40.26 40.36 40.18 40.27 45,336 +0.27(+0.66%)
Jul 31, 2020 40.00 40.00 39.47 40.00 35,310 +0.15(+0.37%)
Jul 30, 2020 39.77 39.90 39.56 39.86 28,596 -0.35(-0.86%)
Jul 29, 2020 39.82 40.27 39.82 40.20 31,322 +0.39(+0.99%)
Jul 28, 2020 39.85 40.02 39.77 39.81 21,794 -0.10(-0.25%)
Jul 27, 2020 39.77 39.91 39.67 39.91 19,257 +0.16(+0.41%)
Jul 24, 2020 39.86 39.93 39.64 39.75 23,394 -0.19(-0.49%)
Jul 23, 2020 40.30 40.34 39.83 39.94 48,577 -0.31(-0.78%)
Jul 22, 2020 39.85 40.25 39.85 40.25 19,540 +0.30(+0.74%)
Jul 21, 2020 39.99 40.12 39.89 39.96 30,888 +0.32(+0.81%)
Jul 20, 2020 39.62 39.73 39.48 39.64 32,505 -0.11(-0.28%)
Jul 17, 2020 39.74 39.79 39.55 39.75 29,735 +0.17(+0.44%)
Jul 16, 2020 39.53 39.64 39.38 39.57 49,333 -0.08(-0.21%)
Jul 15, 2020 39.66 39.80 39.44 39.65 51,741 +0.41(+1.05%)
Jul 14, 2020 38.53 39.31 38.53 39.24 36,542 +0.57(+1.47%)
Jul 13, 2020 38.97 39.33 38.64 38.68 56,563 -0.10(-0.26%)
Jul 10, 2020 38.23 38.78 38.21 38.78 31,921 +0.53(+1.39%)
Jul 09, 2020 38.64 38.71 37.96 38.25 28,524 -0.39(-1.02%)
Jul 08, 2020 38.56 38.73 38.37 38.64 28,606 +0.12(+0.31%)
Jul 07, 2020 38.63 38.75 38.48 38.52 51,679 -0.30(-0.78%)
Jul 06, 2020 38.87 38.94 38.71 38.82 60,136 +0.43(+1.12%)
Jul 02, 2020 38.68 38.83 38.37 38.39 42,197 +0.13(+0.33%)
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.