Skip to main content

Flexshares Quality Div Fund (NY: QDF )

70.17 -0.16 (-0.23%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 50.83 50.83 50.24 50.25 40,281 -0.37(-0.74%)
Aug 30, 2022 51.30 51.30 50.48 50.63 73,381 -0.56(-1.10%)
Aug 29, 2022 51.23 51.54 51.02 51.19 27,065 -0.33(-0.65%)
Aug 26, 2022 53.23 53.23 51.53 51.53 57,853 -1.64(-3.09%)
Aug 25, 2022 52.69 53.17 52.64 53.17 19,605 +0.71(+1.35%)
Aug 24, 2022 52.42 52.64 52.33 52.46 69,593 -0.02(-0.04%)
Aug 23, 2022 52.67 52.84 52.46 52.48 19,424 -0.17(-0.33%)
Aug 22, 2022 53.17 53.17 52.55 52.65 30,239 -1.02(-1.91%)
Aug 19, 2022 53.95 53.98 53.57 53.68 34,830 -0.52(-0.95%)
Aug 18, 2022 54.00 54.27 53.97 54.19 23,912 +0.25(+0.46%)
Aug 17, 2022 53.88 54.25 53.75 53.95 28,151 -0.39(-0.72%)
Aug 16, 2022 53.93 54.56 53.93 54.34 58,929 +0.33(+0.61%)
Aug 15, 2022 53.49 54.04 53.49 54.01 25,829 +0.16(+0.30%)
Aug 12, 2022 53.38 53.85 53.28 53.85 69,110 +0.70(+1.31%)
Aug 11, 2022 53.20 53.60 53.08 53.15 459,403 +0.24(+0.45%)
Aug 10, 2022 52.52 52.91 52.52 52.91 66,385 +1.07(+2.07%)
Aug 09, 2022 51.99 51.99 51.68 51.84 52,470 -0.17(-0.33%)
Aug 08, 2022 52.07 52.42 51.93 52.01 44,732 +0.13(+0.26%)
Aug 05, 2022 51.39 51.88 51.39 51.88 29,964 +0.06(+0.11%)
Aug 04, 2022 51.93 51.94 51.75 51.82 35,209 -0.22(-0.42%)
Aug 03, 2022 51.55 52.16 51.55 52.04 78,735 +0.73(+1.42%)
Aug 02, 2022 51.75 51.90 51.31 51.32 57,038 -0.54(-1.05%)
Aug 01, 2022 51.63 51.99 51.59 51.86 106,319 -0.09(-0.17%)
Jul 29, 2022 51.61 52.01 51.55 51.95 33,398 +0.49(+0.95%)
Jul 28, 2022 50.96 51.55 50.68 51.46 68,119 +0.45(+0.88%)
Jul 27, 2022 50.31 51.13 50.31 51.01 60,303 +0.93(+1.85%)
Jul 26, 2022 50.28 50.28 49.97 50.08 42,565 -0.38(-0.76%)
Jul 25, 2022 50.50 50.58 50.25 50.46 45,601 +0.15(+0.30%)
Jul 22, 2022 50.63 50.67 50.03 50.31 44,977 -0.14(-0.28%)
Jul 21, 2022 50.03 50.45 49.74 50.45 68,309 +0.23(+0.46%)
Jul 20, 2022 50.08 50.39 49.91 50.23 98,356 +0.13(+0.27%)
Jul 19, 2022 49.38 50.13 49.38 50.09 85,667 +1.15(+2.34%)
Jul 18, 2022 49.62 49.67 48.86 48.94 58,342 -0.30(-0.60%)
Jul 15, 2022 48.94 49.28 48.79 49.24 65,414 +0.82(+1.70%)
Jul 14, 2022 47.83 48.48 47.67 48.42 64,605 -0.16(-0.33%)
Jul 13, 2022 48.48 48.84 48.24 48.58 28,257 -0.28(-0.57%)
Jul 12, 2022 48.99 49.43 48.68 48.86 50,365 -0.23(-0.47%)
Jul 11, 2022 49.25 49.37 49.01 49.09 36,763 -0.40(-0.81%)
Jul 08, 2022 49.48 49.66 49.21 49.49 73,276 -0.09(-0.17%)
Jul 07, 2022 49.12 49.66 49.12 49.57 44,421 +0.72(+1.47%)
Jul 06, 2022 48.79 49.09 48.49 48.86 52,194 +0.04(+0.08%)
Jul 05, 2022 48.38 48.82 47.84 48.82 49,500 -0.13(-0.27%)
Jul 01, 2022 48.43 49.04 48.07 48.95 145,300 +0.44(+0.91%)
Jun 30, 2022 48.17 48.84 48.01 48.51 72,103 -0.24(-0.49%)
Jun 29, 2022 49.01 49.01 48.54 48.75 126,307 -0.19(-0.39%)
Jun 28, 2022 50.00 50.21 48.91 48.94 67,865 -0.77(-1.54%)
Jun 27, 2022 50.00 50.02 49.58 49.71 54,319 -0.07(-0.13%)
Jun 24, 2022 48.85 49.78 48.85 49.78 66,678 +1.35(+2.78%)
Jun 23, 2022 48.31 48.48 47.84 48.43 102,955 +0.34(+0.72%)
Jun 22, 2022 47.87 48.48 47.69 48.08 288,422 -0.16(-0.34%)
Jun 21, 2022 47.94 48.36 47.94 48.25 50,917 +0.93(+1.96%)
Jun 17, 2022 47.21 47.73 46.99 47.32 179,063 +0.10(+0.21%)
Jun 16, 2022 47.64 47.64 46.91 47.22 103,643 -1.40(-2.87%)
Jun 15, 2022 48.65 49.21 47.92 48.61 183,231 +0.38(+0.79%)
Jun 14, 2022 48.64 48.78 47.88 48.23 96,992 -0.18(-0.37%)
Jun 13, 2022 49.11 49.24 48.21 48.41 114,857 -1.76(-3.50%)
Jun 10, 2022 50.69 50.71 50.17 50.17 61,339 -1.39(-2.69%)
Jun 09, 2022 52.40 52.68 51.54 51.56 98,677 -1.09(-2.08%)
Jun 08, 2022 52.98 53.18 52.61 52.65 34,351 -0.73(-1.37%)
Jun 07, 2022 52.57 53.43 52.50 53.38 35,299 +0.48(+0.92%)
Jun 06, 2022 53.30 53.40 52.74 52.90 54,393 +0.06(+0.11%)
Jun 03, 2022 53.18 53.18 52.79 52.84 33,987 -0.59(-1.10%)
Jun 02, 2022 52.78 53.45 52.40 53.43 42,943 +0.50(+0.95%)
Jun 01, 2022 53.64 53.64 52.54 52.93 74,605 -0.44(-0.82%)
May 31, 2022 53.48 53.69 53.00 53.36 52,738 -0.30(-0.56%)
May 27, 2022 52.81 53.66 52.81 53.66 140,513 +1.01(+1.92%)
May 26, 2022 51.94 52.83 51.94 52.65 52,040 +0.95(+1.84%)
May 25, 2022 51.05 51.89 51.05 51.70 82,677 +0.43(+0.83%)
May 24, 2022 51.09 51.42 50.38 51.27 44,975 -0.07(-0.13%)
May 23, 2022 50.83 51.47 50.74 51.34 60,891 +0.86(+1.71%)
May 20, 2022 50.80 50.80 49.40 50.48 91,087 +0.10(+0.21%)
May 19, 2022 50.60 50.86 50.22 50.37 96,295 -0.70(-1.38%)
May 18, 2022 52.52 52.52 50.97 51.07 50,394 -1.93(-3.64%)
May 17, 2022 52.66 53.03 52.42 53.00 68,237 +1.05(+2.01%)
May 16, 2022 51.85 52.38 51.74 51.96 56,789 -0.03(-0.05%)
May 13, 2022 51.66 52.19 51.50 51.99 73,895 +0.82(+1.60%)
May 12, 2022 50.76 51.40 50.39 51.17 111,116 -0.01(-0.02%)
May 11, 2022 51.71 52.50 51.09 51.18 41,957 -0.63(-1.21%)
May 10, 2022 52.62 52.62 51.41 51.81 74,090 -0.21(-0.40%)
May 09, 2022 52.50 52.58 51.83 52.02 49,325 -1.12(-2.11%)
May 06, 2022 53.08 53.41 52.57 53.14 100,818 -0.22(-0.41%)
May 05, 2022 54.58 54.58 52.93 53.35 67,841 -1.66(-3.02%)
May 04, 2022 53.63 55.08 53.45 55.02 47,705 +1.39(+2.60%)
May 03, 2022 53.38 53.88 53.20 53.63 93,000 +0.35(+0.65%)
May 02, 2022 53.11 53.30 52.33 53.28 97,565 +0.24(+0.45%)
Apr 29, 2022 54.48 54.64 52.99 53.04 47,819 -1.74(-3.17%)
Apr 28, 2022 54.17 54.97 53.73 54.78 39,957 +1.06(+1.98%)
Apr 27, 2022 53.73 54.27 53.54 53.72 58,788 +0.00(+0.00%)
Apr 26, 2022 54.69 54.73 53.72 53.72 43,165 -1.18(-2.15%)
Apr 25, 2022 54.44 54.99 53.69 54.89 77,756 +0.20(+0.36%)
Apr 22, 2022 55.83 55.84 54.69 54.69 68,425 -1.44(-2.57%)
Apr 21, 2022 56.99 57.17 56.06 56.14 131,173 -0.54(-0.96%)
Apr 20, 2022 56.56 56.91 56.56 56.68 127,263 +0.44(+0.78%)
Apr 19, 2022 55.58 56.36 55.57 56.24 84,337 +0.84(+1.51%)
Apr 18, 2022 55.32 55.67 55.21 55.41 108,237 -0.07(-0.12%)
Apr 14, 2022 56.08 56.08 55.47 55.47 37,546 -0.49(-0.88%)
Apr 13, 2022 55.71 56.00 55.59 55.97 51,037 +0.38(+0.68%)
Apr 12, 2022 55.87 56.29 55.39 55.59 105,114 -0.04(-0.07%)
Apr 11, 2022 55.96 56.12 55.55 55.63 52,302 -0.54(-0.96%)
Apr 08, 2022 56.06 56.46 55.99 56.17 80,766 +0.06(+0.10%)
Apr 07, 2022 55.86 56.32 55.57 56.11 39,608 +0.14(+0.25%)
Apr 06, 2022 55.72 56.15 55.61 55.97 319,732 -0.17(-0.30%)
Apr 05, 2022 56.80 56.91 56.07 56.14 112,539 -0.55(-0.97%)
Apr 04, 2022 56.55 56.70 56.25 56.69 209,685 +0.20(+0.35%)
Apr 01, 2022 56.48 56.49 56.02 56.49 33,723 +0.17(+0.30%)
Mar 31, 2022 57.06 57.10 56.31 56.32 34,237 -0.84(-1.46%)
Mar 30, 2022 57.32 57.50 56.94 57.16 65,650 -0.32(-0.56%)
Mar 29, 2022 57.17 57.52 56.98 57.48 125,212 +0.71(+1.26%)
Mar 28, 2022 56.41 56.78 56.22 56.77 53,048 +0.10(+0.18%)
Mar 25, 2022 56.29 56.68 56.22 56.66 38,674 +0.45(+0.79%)
Mar 24, 2022 55.81 56.22 55.64 56.21 33,970 +0.71(+1.28%)
Mar 23, 2022 56.03 56.03 55.50 55.50 77,562 -0.62(-1.10%)
Mar 22, 2022 56.09 56.24 55.99 56.12 40,315 +0.37(+0.66%)
Mar 21, 2022 55.84 56.12 55.42 55.75 37,245 -0.08(-0.14%)
Mar 18, 2022 55.30 55.83 55.17 55.83 46,877 +0.44(+0.80%)
Mar 17, 2022 54.70 55.39 54.65 55.38 99,775 +0.58(+1.05%)
Mar 16, 2022 54.40 54.83 53.70 54.81 48,939 +0.87(+1.61%)
Mar 15, 2022 53.47 53.99 53.22 53.94 41,834 +0.96(+1.82%)
Mar 14, 2022 53.26 53.67 52.81 52.97 288,921 -0.13(-0.25%)
Mar 11, 2022 53.84 53.90 53.10 53.10 149,800 -0.54(-1.01%)
Mar 10, 2022 53.35 53.72 53.17 53.64 78,400 -0.35(-0.66%)
Mar 09, 2022 53.89 54.26 53.76 54.00 49,503 +1.07(+2.03%)
Mar 08, 2022 53.42 54.17 52.92 52.92 55,664 -0.53(-0.99%)
Mar 07, 2022 54.45 54.45 53.42 53.45 83,909 -1.29(-2.35%)
Mar 04, 2022 54.52 54.77 54.22 54.74 62,987 -0.21(-0.38%)
Mar 03, 2022 55.19 55.32 54.69 54.95 86,838 +0.04(+0.07%)
Mar 02, 2022 54.17 55.09 54.09 54.91 77,773 +1.12(+2.07%)
Mar 01, 2022 54.48 54.69 53.48 53.80 78,098 -0.76(-1.39%)
Feb 28, 2022 54.14 54.65 53.90 54.55 109,393 -0.24(-0.43%)
Feb 25, 2022 53.85 54.85 53.95 54.79 212,791 +1.37(+2.57%)
Feb 24, 2022 52.02 53.42 51.93 53.42 148,739 +0.24(+0.44%)
Feb 23, 2022 54.15 54.25 53.12 53.18 53,327 -0.73(-1.35%)
Feb 22, 2022 54.23 54.60 53.52 53.91 38,346 -0.65(-1.19%)
Feb 18, 2022 54.56 0 -0.23(-0.42%)
Feb 17, 2022 55.26 55.37 54.71 54.79 47,081 -0.88(-1.58%)
Feb 16, 2022 55.48 55.81 55.22 55.67 108,530 +0.09(+0.15%)
Feb 15, 2022 55.27 55.62 55.25 55.58 63,572 +0.78(+1.42%)
Feb 14, 2022 55.07 55.07 54.44 54.81 54,487 -0.29(-0.53%)
Feb 11, 2022 55.76 55.98 54.95 55.10 70,491 -0.64(-1.15%)
Feb 10, 2022 56.31 56.79 55.57 55.74 130,729 -1.14(-2.01%)
Feb 09, 2022 56.59 56.90 56.59 56.89 18,812 +0.75(+1.33%)
Feb 08, 2022 55.75 56.24 55.64 56.14 44,526 +0.61(+1.09%)
Feb 07, 2022 55.72 55.85 55.49 55.54 14,052 -0.17(-0.31%)
Feb 04, 2022 55.62 56.06 55.21 55.71 27,077 -0.05(-0.08%)
Feb 03, 2022 56.06 55.73 55.75 30,380 -0.74(-1.31%)
Feb 02, 2022 56.07 56.57 56.04 56.49 29,908 +0.52(+0.93%)
Feb 01, 2022 55.68 56.04 55.33 55.97 47,703 +0.26(+0.46%)
Jan 31, 2022 54.86 55.73 55.72 70,146 +0.72(+1.31%)
Jan 28, 2022 54.04 54.84 53.62 55.00 33,609 +1.14(+2.13%)
Jan 27, 2022 54.73 55.08 53.69 53.85 42,064 -0.26(-0.49%)
Jan 26, 2022 54.97 55.24 53.85 54.12 63,727 -0.16(-0.30%)
Jan 25, 2022 54.00 54.78 53.32 54.28 60,351 -0.37(-0.68%)
Jan 24, 2022 53.82 54.65 52.71 54.65 135,389 +0.24(+0.43%)
Jan 21, 2022 54.92 55.28 54.36 54.41 126,571 -0.55(-1.00%)
Jan 20, 2022 55.83 56.24 54.96 54.96 29,235 -0.73(-1.31%)
Jan 19, 2022 56.42 56.47 55.65 55.69 38,293 -0.46(-0.83%)
Jan 18, 2022 56.56 56.56 55.98 56.15 57,214 -0.84(-1.48%)
Jan 14, 2022 56.99 0 -0.24(-0.41%)
Jan 13, 2022 57.81 57.86 57.14 57.23 31,430 -0.46(-0.80%)
Jan 12, 2022 57.92 57.92 57.47 57.69 36,173 +0.11(+0.20%)
Jan 11, 2022 57.21 57.60 56.86 57.58 34,304 +0.31(+0.55%)
Jan 10, 2022 57.06 57.27 56.48 57.27 67,947 -0.05(-0.08%)
Jan 07, 2022 57.33 57.52 57.21 57.31 33,402 -0.16(-0.28%)
Jan 06, 2022 57.50 57.73 57.29 57.47 67,624 -0.03(-0.05%)
Jan 05, 2022 58.35 58.48 57.48 57.50 70,179 -0.83(-1.43%)
Jan 04, 2022 58.30 58.50 58.28 58.34 27,636 +0.18(+0.31%)
Jan 03, 2022 58.00 58.17 57.79 58.16 32,566 +0.13(+0.23%)
Dec 31, 2021 58.00 58.23 58.00 58.02 28,997 -0.04(-0.07%)
Dec 30, 2021 58.36 58.49 58.06 58.06 33,276 -0.20(-0.34%)
Dec 29, 2021 58.14 58.35 58.12 58.26 51,361 +0.22(+0.37%)
Dec 28, 2021 58.06 58.21 57.97 58.04 24,935 -0.01(-0.02%)
Dec 27, 2021 57.37 58.05 57.37 58.05 28,088 +0.84(+1.47%)
Dec 23, 2021 57.10 57.36 57.10 57.21 58,279 +0.31(+0.55%)
Dec 22, 2021 56.42 56.90 56.38 56.90 46,198 +0.48(+0.86%)
Dec 21, 2021 56.05 56.42 55.89 56.42 27,518 +0.79(+1.43%)
Dec 20, 2021 55.55 55.68 55.20 55.62 18,384 -0.61(-1.09%)
Dec 17, 2021 56.53 56.71 56.18 56.24 44,228 -0.55(-0.96%)
Dec 16, 2021 57.22 57.29 56.57 56.78 48,968 -0.18(-0.31%)
Dec 15, 2021 56.12 57.00 56.00 56.96 173,717 +0.89(+1.59%)
Dec 14, 2021 56.04 56.34 55.88 56.07 46,475 -0.27(-0.48%)
Dec 13, 2021 56.69 56.79 56.32 56.34 57,995 -0.43(-0.76%)
Dec 10, 2021 56.53 56.81 56.37 56.77 33,027 +0.67(+1.19%)
Dec 09, 2021 56.11 56.32 56.07 56.10 16,788 -0.18(-0.32%)
Dec 08, 2021 56.26 56.32 56.04 56.28 32,903 +0.04(+0.07%)
Dec 07, 2021 56.03 56.35 56.03 56.25 50,386 +0.89(+1.61%)
Dec 06, 2021 55.08 55.57 54.94 55.35 45,384 +0.72(+1.32%)
Dec 03, 2021 55.14 55.20 54.26 54.63 77,859 -0.15(-0.27%)
Dec 02, 2021 54.04 55.00 54.04 54.78 67,669 +0.70(+1.29%)
Dec 01, 2021 55.11 55.59 54.04 54.08 20,105 -0.45(-0.83%)
Nov 30, 2021 55.01 55.25 54.40 54.53 40,661 -0.92(-1.66%)
Nov 29, 2021 55.65 55.75 55.24 55.46 41,717 +0.35(+0.63%)
Nov 26, 2021 55.24 55.42 54.97 55.11 64,530 -1.02(-1.81%)
Nov 24, 2021 55.95 56.13 55.82 56.12 29,575 +0.04(+0.07%)
Nov 23, 2021 55.77 56.11 55.70 56.09 33,147 +0.14(+0.25%)
Nov 22, 2021 56.02 56.51 55.94 55.94 30,154 +0.10(+0.19%)
Nov 19, 2021 55.79 56.02 55.79 55.84 33,206 -0.13(-0.23%)
Nov 18, 2021 55.90 55.99 55.64 55.97 34,179 -0.01(-0.02%)
Nov 17, 2021 56.04 56.09 55.94 55.98 40,997 -0.13(-0.23%)
Nov 16, 2021 55.98 56.34 55.98 56.11 20,724 +0.08(+0.15%)
Nov 15, 2021 56.20 56.20 55.96 56.03 29,337 -0.03(-0.06%)
Nov 12, 2021 55.81 56.16 55.81 56.06 48,282 +0.33(+0.60%)
Nov 11, 2021 55.61 55.78 55.61 55.73 20,173 +0.18(+0.32%)
Nov 10, 2021 55.85 55.55 29,304 -0.24(-0.44%)
Nov 09, 2021 55.83 55.83 55.64 55.79 40,687 -0.05(-0.08%)
Nov 08, 2021 56.09 56.11 55.76 55.84 15,496 -0.03(-0.05%)
Nov 05, 2021 55.95 56.08 55.65 55.87 69,131 +0.25(+0.46%)
Nov 04, 2021 55.67 55.74 55.43 55.62 46,979 -0.06(-0.10%)
Nov 03, 2021 55.28 55.73 55.28 55.67 32,378 +0.29(+0.53%)
Nov 02, 2021 55.01 55.46 55.01 55.38 12,213 +0.37(+0.67%)
Nov 01, 2021 55.01 55.02 54.83 55.01 38,157 +0.15(+0.27%)
Oct 29, 2021 54.68 54.91 54.68 54.86 32,717 -0.03(-0.05%)
Oct 28, 2021 54.48 54.91 54.48 54.89 14,914 +0.46(+0.85%)
Oct 27, 2021 55.10 54.91 54.43 54.43 20,865 -0.68(-1.23%)
Oct 26, 2021 55.31 55.11 55.11 23,747 -0.10(-0.19%)
Oct 25, 2021 55.13 55.31 54.97 55.21 21,655 +0.20(+0.36%)
Oct 22, 2021 55.00 55.14 54.85 55.01 18,276 +0.04(+0.06%)
Oct 21, 2021 55.01 55.01 54.74 54.98 28,153 -0.08(-0.15%)
Oct 20, 2021 54.74 55.10 54.74 55.06 34,447 +0.36(+0.65%)
Oct 19, 2021 54.49 54.72 54.47 54.70 33,519 +0.35(+0.65%)
Oct 18, 2021 53.99 54.40 53.85 54.35 107,827 +0.06(+0.11%)
Oct 15, 2021 54.31 54.38 54.17 54.29 23,287 +0.37(+0.69%)
Oct 14, 2021 53.48 53.96 53.47 53.92 26,577 +0.91(+1.71%)
Oct 13, 2021 52.92 53.13 52.63 53.01 53,371 +0.08(+0.16%)
Oct 12, 2021 53.19 53.23 52.80 52.93 24,794 -0.21(-0.39%)
Oct 11, 2021 53.42 53.69 53.12 53.13 19,892 -0.21(-0.39%)
Oct 08, 2021 53.36 53.51 53.29 53.34 11,061 -0.06(-0.11%)
Oct 07, 2021 53.24 53.74 53.24 53.40 32,168 +0.45(+0.85%)
Oct 06, 2021 52.31 52.97 52.21 52.95 32,795 +0.05(+0.09%)
Oct 05, 2021 52.67 53.11 52.67 52.90 26,852 +0.44(+0.84%)
Oct 04, 2021 52.68 52.91 52.25 52.46 26,676 -0.34(-0.64%)
Oct 01, 2021 52.48 53.02 52.06 52.80 26,562 +0.48(+0.92%)
Sep 30, 2021 53.37 53.37 52.43 52.32 35,053 -0.82(-1.54%)
Sep 29, 2021 53.10 53.41 53.05 53.13 38,732 +0.15(+0.28%)
Sep 28, 2021 53.58 53.59 52.97 52.98 34,245 -0.88(-1.64%)
Sep 27, 2021 53.76 53.99 53.76 53.87 18,937 +0.03(+0.05%)
Sep 24, 2021 53.59 53.93 53.59 53.84 17,771 +0.03(+0.05%)
Sep 23, 2021 53.47 54.02 53.47 53.81 28,716 +0.55(+1.04%)
Sep 22, 2021 52.99 53.49 52.99 53.26 48,428 +0.51(+0.96%)
Sep 21, 2021 53.08 53.26 52.65 52.75 38,150 -0.06(-0.12%)
Sep 20, 2021 52.88 52.94 52.22 52.81 68,255 -0.82(-1.53%)
Sep 17, 2021 54.00 54.00 53.59 53.63 20,324 -0.40(-0.73%)
Sep 16, 2021 54.14 54.20 53.75 54.03 8,764 -0.19(-0.35%)
Sep 15, 2021 53.97 54.22 53.85 54.22 9,130 +0.56(+1.05%)
Sep 14, 2021 54.22 54.22 53.57 53.66 13,808 -0.41(-0.76%)
Sep 13, 2021 54.18 54.18 53.86 54.07 16,084 +0.20(+0.38%)
Sep 10, 2021 54.40 54.40 53.86 53.86 18,352 -0.32(-0.59%)
Sep 09, 2021 54.45 54.56 54.17 54.18 13,018 -0.27(-0.50%)
Sep 08, 2021 54.50 54.53 54.24 54.45 19,198 -0.09(-0.17%)
Sep 07, 2021 54.96 54.99 54.54 54.55 20,853 -0.48(-0.87%)
Sep 03, 2021 54.99 55.08 54.91 55.02 59,322 -0.03(-0.05%)
Sep 02, 2021 54.99 55.07 54.85 55.05 58,765 +0.32(+0.58%)
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.