Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Multiasset Diversified Income Index Fund FT (NQ: MDIV )

15.94 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.78 10.88 10.74 10.86 91,871 +0.14(+1.33%)
Jun 29, 2020 10.76 10.82 10.64 10.72 84,612 -0.02(-0.15%)
Jun 26, 2020 10.88 10.88 10.62 10.73 66,931 -0.18(-1.67%)
Jun 25, 2020 10.84 10.92 10.71 10.92 129,183 +0.03(+0.25%)
Jun 24, 2020 11.11 11.11 10.77 10.89 80,492 -0.26(-2.34%)
Jun 23, 2020 11.30 11.35 11.15 11.15 89,606 -0.13(-1.12%)
Jun 22, 2020 11.24 11.28 11.16 11.28 116,353 +0.08(+0.69%)
Jun 19, 2020 11.47 11.47 11.17 11.20 92,953 -0.12(-1.10%)
Jun 18, 2020 11.30 11.49 11.30 11.32 113,194 -0.08(-0.69%)
Jun 17, 2020 11.54 11.55 11.37 11.40 75,538 -0.10(-0.89%)
Jun 16, 2020 11.75 11.75 11.42 11.51 143,418 +0.14(+1.25%)
Jun 15, 2020 11.03 11.46 10.92 11.36 239,447 +0.09(+0.79%)
Jun 12, 2020 11.43 11.48 11.10 11.27 88,648 +0.23(+2.05%)
Jun 11, 2020 11.19 11.40 11.00 11.05 118,141 -0.72(-6.11%)
Jun 10, 2020 12.07 12.07 11.70 11.77 152,573 -0.35(-2.87%)
Jun 09, 2020 12.26 12.26 11.93 12.11 226,041 -0.32(-2.60%)
Jun 08, 2020 12.20 12.44 12.20 12.44 115,687 +0.47(+3.89%)
Jun 05, 2020 11.92 12.17 11.91 11.97 254,293 +0.28(+2.43%)
Jun 04, 2020 11.42 11.69 11.29 11.69 142,881 +0.31(+2.71%)
Jun 03, 2020 11.17 11.44 11.17 11.38 122,728 +0.24(+2.13%)
Jun 02, 2020 11.05 11.14 11.05 11.14 218,283 +0.16(+1.44%)
Jun 01, 2020 10.89 11.05 10.84 10.98 369,444 +0.09(+0.80%)
May 29, 2020 10.92 10.94 10.77 10.90 125,120 -0.02(-0.14%)
May 28, 2020 11.13 11.13 10.90 10.91 146,688 -0.19(-1.71%)
May 27, 2020 11.01 11.10 10.85 11.10 147,166 +0.25(+2.33%)
May 26, 2020 10.86 10.93 10.74 10.85 87,780 +0.27(+2.54%)
May 22, 2020 10.52 10.58 10.45 10.58 76,997 +0.03(+0.30%)
May 21, 2020 10.53 10.62 10.43 10.55 506,678 +0.08(+0.73%)
May 20, 2020 10.43 10.57 10.43 10.47 147,833 +0.12(+1.13%)
May 19, 2020 10.35 10.48 10.23 10.36 238,131 +0.04(+0.38%)
May 18, 2020 10.17 10.39 10.15 10.32 125,843 +0.34(+3.46%)
May 15, 2020 9.870 9.972 9.804 9.972 67,150 +0.06(+0.63%)
May 14, 2020 9.729 9.912 9.519 9.909 61,972 +0.13(+1.28%)
May 13, 2020 10.07 10.07 9.705 9.784 441,698 -0.29(-2.88%)
May 12, 2020 10.27 10.32 10.07 10.07 217,340 -0.16(-1.61%)
May 11, 2020 10.32 10.32 10.18 10.24 103,640 -0.13(-1.28%)
May 08, 2020 10.23 10.43 10.23 10.37 104,044 +0.24(+2.36%)
May 07, 2020 10.10 10.29 10.10 10.13 112,380 +0.07(+0.70%)
May 06, 2020 10.24 10.25 10.02 10.06 297,826 -0.14(-1.34%)
May 05, 2020 10.31 10.43 10.14 10.20 394,189 +0.03(+0.31%)
May 04, 2020 10.10 10.18 10.00 10.17 164,796 -0.02(-0.15%)
May 01, 2020 10.36 10.37 10.10 10.18 3,035,032 -0.35(-3.34%)
Apr 30, 2020 10.66 10.66 10.48 10.54 151,131 -0.13(-1.18%)
Apr 29, 2020 10.47 10.74 10.45 10.66 176,695 +0.37(+3.58%)
Apr 28, 2020 10.18 10.36 10.18 10.29 335,906 +0.22(+2.18%)
Apr 27, 2020 9.948 10.15 9.893 10.07 84,079 +0.15(+1.50%)
Apr 24, 2020 9.956 10.05 9.820 9.925 252,898 +0.00(+0.00%)
Apr 23, 2020 9.823 10.08 9.823 9.925 192,465 +0.10(+1.04%)
Apr 22, 2020 9.838 9.862 9.768 9.823 195,406 +0.15(+1.54%)
Apr 21, 2020 9.635 9.827 9.601 9.674 140,076 -0.11(-1.15%)
Apr 20, 2020 9.732 9.974 9.608 9.787 365,487 -0.12(-1.26%)
Apr 17, 2020 9.943 9.966 9.811 9.912 159,268 +0.32(+3.34%)
Apr 16, 2020 9.693 9.810 9.576 9.592 125,064 -0.21(-2.15%)
Apr 15, 2020 9.849 9.904 9.654 9.802 193,633 -0.24(-2.41%)
Apr 14, 2020 10.05 10.17 9.959 10.04 194,879 +0.15(+1.50%)
Apr 13, 2020 10.06 10.06 9.709 9.896 291,246 -0.21(-2.09%)
Apr 09, 2020 9.896 10.22 9.834 10.11 1,763,224 +0.55(+5.72%)
Apr 08, 2020 9.263 9.618 9.263 9.560 240,102 +0.43(+4.70%)
Apr 07, 2020 9.201 9.451 9.107 9.131 250,583 +0.23(+2.58%)
Apr 06, 2020 8.654 8.974 8.654 8.901 123,754 +0.43(+5.13%)
Apr 03, 2020 8.732 8.818 8.334 8.467 90,901 -0.29(-3.30%)
Apr 02, 2020 8.709 8.947 8.631 8.756 191,248 +0.01(+0.09%)
Apr 01, 2020 8.943 9.045 8.635 8.748 297,575 -0.41(-4.52%)
Mar 31, 2020 9.170 9.224 9.021 9.162 273,179 +0.00(+0.00%)
Mar 30, 2020 9.209 9.209 8.890 9.162 485,163 -0.06(-0.68%)
Mar 27, 2020 9.279 9.357 9.029 9.224 323,530 -0.11(-1.21%)
Mar 26, 2020 8.842 9.683 8.842 9.338 332,921 +0.58(+6.59%)
Mar 25, 2020 8.256 8.962 8.202 8.760 869,043 +0.67(+8.34%)
Mar 24, 2020 7.931 8.233 7.931 8.086 1,469,316 +0.33(+4.30%)
Mar 23, 2020 8.303 8.303 7.605 7.752 640,205 -0.63(-7.49%)
Mar 20, 2020 8.528 8.962 8.230 8.380 324,801 +0.01(+0.09%)
Mar 19, 2020 7.783 8.559 7.102 8.373 353,057 +0.86(+11.46%)
Mar 18, 2020 8.667 8.729 6.987 7.512 709,596 -1.64(-17.88%)
Mar 17, 2020 9.535 9.535 8.706 9.148 1,449,308 -0.47(-4.92%)
Mar 16, 2020 9.598 9.960 9.016 9.621 1,552,398 -0.85(-8.14%)
Mar 13, 2020 10.09 10.55 10.00 10.47 1,676,637 +0.38(+3.78%)
Mar 12, 2020 10.72 10.72 9.698 10.09 563,867 -1.23(-10.90%)
Mar 11, 2020 11.60 11.60 11.16 11.33 310,718 -0.39(-3.31%)
Mar 10, 2020 11.65 11.77 11.26 11.71 220,928 +0.24(+2.09%)
Mar 09, 2020 12.06 12.08 11.43 11.47 707,735 -1.12(-8.87%)
Mar 06, 2020 12.79 12.79 12.44 12.59 475,851 -0.27(-2.11%)
Mar 05, 2020 13.01 13.10 12.79 12.86 245,463 -0.26(-2.01%)
Mar 04, 2020 13.09 13.15 12.86 13.12 1,121,325 +0.16(+1.26%)
Mar 03, 2020 13.23 13.41 12.93 12.96 1,756,630 -0.22(-1.65%)
Mar 02, 2020 12.91 13.18 12.85 13.18 249,253 +0.30(+2.35%)
Feb 28, 2020 12.79 12.88 12.63 12.88 302,486 -0.16(-1.19%)
Feb 27, 2020 13.23 13.31 12.98 13.03 641,892 -0.39(-2.91%)
Feb 26, 2020 13.56 13.62 13.42 13.42 213,471 -0.13(-0.98%)
Feb 25, 2020 13.92 13.92 13.52 13.55 148,935 -0.35(-2.54%)
Feb 24, 2020 14.01 14.01 13.88 13.91 249,354 -0.22(-1.54%)
Feb 21, 2020 14.14 14.20 14.09 14.12 117,253 -0.09(-0.65%)
Feb 20, 2020 14.16 14.24 14.13 14.22 136,013 +0.07(+0.49%)
Feb 19, 2020 14.26 14.26 14.15 14.15 146,289 -0.07(-0.49%)
Feb 18, 2020 14.22 14.23 14.17 14.22 112,071 +0.01(+0.05%)
Feb 14, 2020 14.24 14.29 14.18 14.21 104,267 -0.02(-0.16%)
Feb 13, 2020 14.26 14.26 14.21 14.23 99,703 -0.02(-0.17%)
Feb 12, 2020 14.24 14.27 14.22 14.26 147,522 +0.09(+0.60%)
Feb 11, 2020 14.13 14.20 14.13 14.17 174,852 +0.06(+0.41%)
Feb 10, 2020 14.18 14.18 14.09 14.11 92,414 -0.04(-0.30%)
Feb 07, 2020 14.16 14.19 14.13 14.16 182,435 -0.05(-0.33%)
Feb 06, 2020 14.31 14.31 14.19 14.20 357,940 -0.07(-0.49%)
Feb 05, 2020 14.22 14.31 14.22 14.27 226,456 +0.11(+0.76%)
Feb 04, 2020 14.19 14.23 14.16 14.16 136,814 +0.08(+0.60%)
Feb 03, 2020 14.09 14.14 14.07 14.08 111,581 +0.02(+0.16%)
Jan 31, 2020 14.19 14.19 14.04 14.05 158,803 -0.15(-1.03%)
Jan 30, 2020 14.16 14.20 14.11 14.20 101,779 -0.01(-0.06%)
Jan 29, 2020 14.21 14.26 14.20 14.21 160,871 +0.01(+0.06%)
Jan 28, 2020 14.18 14.23 14.17 14.20 268,400 +0.04(+0.27%)
Jan 27, 2020 14.16 14.18 14.09 14.16 149,040 -0.10(-0.72%)
Jan 24, 2020 14.43 14.43 14.22 14.26 137,508 -0.14(-0.97%)
Jan 23, 2020 14.47 14.47 14.33 14.41 177,918 -0.05(-0.37%)
Jan 22, 2020 14.54 14.54 14.45 14.46 135,708 -0.04(-0.26%)
Jan 21, 2020 14.50 14.56 14.49 14.50 157,116 -0.07(-0.47%)
Jan 17, 2020 14.57 14.61 14.54 14.56 132,276 -0.02(-0.16%)
Jan 16, 2020 14.56 14.60 14.56 14.59 123,910 +0.05(+0.32%)
Jan 15, 2020 14.51 14.56 14.46 14.54 114,639 +0.04(+0.29%)
Jan 14, 2020 14.47 14.51 14.43 14.50 180,385 +0.03(+0.24%)
Jan 13, 2020 14.42 14.47 14.37 14.47 114,578 +0.07(+0.51%)
Jan 10, 2020 14.38 14.42 14.38 14.39 131,232 -0.03(-0.19%)
Jan 09, 2020 14.47 14.47 14.38 14.42 162,030 -0.01(-0.05%)
Jan 08, 2020 14.45 14.47 14.41 14.43 240,025 -0.01(-0.10%)
Jan 07, 2020 14.45 14.45 14.38 14.44 119,128 -0.00(-0.03%)
Jan 06, 2020 14.32 14.47 14.32 14.45 126,024 +0.03(+0.24%)
Jan 03, 2020 14.40 14.43 14.37 14.41 264,553 -0.02(-0.11%)
Jan 02, 2020 14.46 14.46 14.37 14.43 99,426 +0.02(+0.16%)
Dec 31, 2019 14.38 14.41 14.34 14.40 136,450 +0.06(+0.44%)
Dec 30, 2019 14.41 14.41 14.33 14.34 133,344 -0.07(-0.46%)
Dec 27, 2019 14.44 14.48 14.39 14.41 108,143 -0.02(-0.11%)
Dec 26, 2019 14.37 14.44 14.37 14.42 67,398 +0.05(+0.32%)
Dec 24, 2019 14.39 14.40 14.35 14.38 91,054 -0.00(-0.03%)
Dec 23, 2019 14.37 14.38 14.33 14.38 135,592 +0.01(+0.05%)
Dec 20, 2019 14.35 14.41 14.34 14.37 99,272 +0.04(+0.29%)
Dec 19, 2019 14.34 14.34 14.30 14.33 95,677 +0.01(+0.08%)
Dec 18, 2019 14.28 14.32 14.24 14.32 103,623 +0.08(+0.59%)
Dec 17, 2019 14.23 14.26 14.20 14.24 152,527 +0.07(+0.49%)
Dec 16, 2019 14.14 14.20 14.14 14.17 137,180 +0.06(+0.44%)
Dec 13, 2019 14.12 14.14 14.06 14.10 94,445 -0.02(-0.15%)
Dec 12, 2019 14.09 14.17 14.06 14.12 132,735 +0.03(+0.22%)
Dec 11, 2019 14.12 14.12 14.06 14.09 104,148 +0.01(+0.05%)
Dec 10, 2019 14.02 14.10 14.02 14.09 80,357 +0.04(+0.29%)
Dec 09, 2019 14.01 14.06 13.99 14.04 143,262 +0.04(+0.28%)
Dec 06, 2019 13.99 14.03 13.99 14.01 92,523 +0.07(+0.52%)
Dec 05, 2019 13.95 13.97 13.91 13.93 112,783 -0.02(-0.11%)
Dec 04, 2019 13.94 13.98 13.93 13.95 107,802 +0.05(+0.33%)
Dec 03, 2019 13.91 13.91 13.84 13.90 98,661 -0.04(-0.27%)
Dec 02, 2019 14.03 14.05 13.93 13.94 119,046 -0.08(-0.54%)
Nov 29, 2019 14.06 14.06 14.00 14.02 76,272 -0.02(-0.16%)
Nov 27, 2019 14.02 14.06 14.00 14.04 108,118 +0.07(+0.49%)
Nov 26, 2019 14.06 14.06 13.97 13.97 107,630 -0.05(-0.38%)
Nov 25, 2019 13.95 14.02 13.95 14.02 138,759 +0.07(+0.52%)
Nov 22, 2019 13.96 13.97 13.90 13.95 128,169 +0.04(+0.30%)
Nov 21, 2019 13.93 13.93 13.86 13.91 105,838 +0.02(+0.15%)
Nov 20, 2019 13.94 13.96 13.87 13.89 136,888 -0.05(-0.38%)
Nov 19, 2019 14.03 14.03 13.94 13.94 129,570 -0.06(-0.41%)
Nov 18, 2019 14.03 14.03 13.99 14.00 112,196 -0.06(-0.40%)
Nov 15, 2019 14.02 14.06 13.99 14.06 119,830 +0.08(+0.54%)
Nov 14, 2019 14.02 14.03 13.98 13.98 129,007 -0.03(-0.22%)
Nov 13, 2019 14.01 14.03 13.98 14.01 167,111 -0.04(-0.27%)
Nov 12, 2019 14.07 14.11 14.03 14.05 84,287 +0.01(+0.05%)
Nov 11, 2019 14.03 14.09 14.03 14.04 74,137 -0.08(-0.54%)
Nov 08, 2019 14.07 14.12 14.05 14.12 70,736 +0.02(+0.16%)
Nov 07, 2019 14.15 14.20 14.09 14.09 95,000 -0.05(-0.37%)
Nov 06, 2019 14.18 14.19 14.11 14.15 126,684 -0.02(-0.12%)
Nov 05, 2019 14.16 14.18 14.12 14.16 106,722 +0.00(+0.02%)
Nov 04, 2019 14.15 14.20 14.15 14.16 121,045 +0.05(+0.32%)
Nov 01, 2019 14.03 14.12 14.03 14.12 133,159 +0.11(+0.76%)
Oct 31, 2019 14.04 14.05 13.95 14.01 252,148 -0.03(-0.22%)
Oct 30, 2019 14.06 14.08 14.00 14.04 112,261 -0.02(-0.11%)
Oct 29, 2019 14.03 14.09 14.02 14.06 127,172 +0.04(+0.27%)
Oct 28, 2019 14.04 14.09 14.02 14.02 125,102 -0.02(-0.11%)
Oct 25, 2019 13.99 14.04 13.99 14.03 59,651 +0.01(+0.05%)
Oct 24, 2019 14.06 14.06 13.97 14.03 88,010 -0.03(-0.22%)
Oct 23, 2019 14.03 14.06 13.99 14.06 155,819 +0.04(+0.27%)
Oct 22, 2019 14.00 14.06 13.96 14.02 157,160 +0.04(+0.27%)
Oct 21, 2019 13.97 14.00 13.94 13.98 126,745 +0.08(+0.60%)
Oct 18, 2019 13.82 13.93 13.82 13.90 68,583 -0.04(-0.27%)
Oct 17, 2019 13.87 13.94 13.83 13.94 121,952 +0.10(+0.71%)
Oct 16, 2019 13.82 13.87 13.81 13.84 109,775 +0.01(+0.05%)
Oct 15, 2019 13.81 13.88 13.80 13.83 114,544 +0.05(+0.33%)
Oct 14, 2019 13.80 13.81 13.74 13.78 112,130 -0.01(-0.06%)
Oct 11, 2019 13.81 13.86 13.79 13.79 135,312 +0.07(+0.52%)
Oct 10, 2019 13.66 13.76 13.66 13.72 141,841 +0.06(+0.47%)
Oct 09, 2019 13.75 13.75 13.66 13.66 144,416 +0.00(+0.00%)
Oct 08, 2019 13.75 13.75 13.66 13.66 109,811 -0.14(-0.99%)
Oct 07, 2019 13.78 13.84 13.75 13.79 93,788 -0.01(-0.05%)
Oct 04, 2019 13.76 13.81 13.73 13.80 89,237 +0.05(+0.33%)
Oct 03, 2019 13.69 13.75 13.63 13.75 61,061 +0.04(+0.28%)
Oct 02, 2019 13.79 13.79 13.66 13.72 90,127 -0.13(-0.93%)
Oct 01, 2019 13.95 14.00 13.82 13.84 114,770 -0.08(-0.54%)
Sep 30, 2019 13.97 13.97 13.90 13.92 93,012 +0.03(+0.18%)
Sep 27, 2019 13.90 13.97 13.87 13.89 107,773 -0.00(-0.02%)
Sep 26, 2019 13.95 13.96 13.88 13.90 101,904 -0.05(-0.38%)
Sep 25, 2019 13.92 13.95 13.89 13.95 117,164 +0.04(+0.26%)
Sep 24, 2019 14.01 14.03 13.88 13.91 1,866,861 -0.07(-0.48%)
Sep 23, 2019 13.92 14.00 13.91 13.98 57,364 -0.01(-0.11%)
Sep 20, 2019 13.98 14.03 13.96 14.00 88,467 +0.02(+0.16%)
Sep 19, 2019 13.98 14.02 13.96 13.97 72,934 -0.03(-0.21%)
Sep 18, 2019 14.00 14.00 13.95 14.00 108,277 +0.01(+0.05%)
Sep 17, 2019 13.95 14.00 13.93 14.00 125,268 +0.01(+0.05%)
Sep 16, 2019 13.91 14.01 13.91 13.99 71,876 +0.04(+0.27%)
Sep 13, 2019 13.94 14.00 13.91 13.95 78,889 +0.03(+0.22%)
Sep 12, 2019 13.95 13.95 13.87 13.92 109,430 -0.02(-0.16%)
Sep 11, 2019 13.85 13.94 13.84 13.94 93,408 +0.08(+0.54%)
Sep 10, 2019 13.77 13.88 13.77 13.87 123,970 +0.06(+0.44%)
Sep 09, 2019 13.69 13.82 13.69 13.81 79,039 +0.13(+0.93%)
Sep 06, 2019 13.70 13.70 13.63 13.68 109,752 +0.03(+0.22%)
Sep 05, 2019 13.64 13.70 13.63 13.65 198,300 +0.07(+0.49%)
Sep 04, 2019 13.58 13.61 13.55 13.58 106,504 +0.05(+0.34%)
Sep 03, 2019 13.52 13.54 13.49 13.54 88,665 -0.03(-0.22%)
Aug 30, 2019 13.65 13.65 13.55 13.57 110,285 -0.02(-0.11%)
Aug 29, 2019 13.53 13.59 13.52 13.58 76,301 +0.10(+0.72%)
Aug 28, 2019 13.38 13.51 13.38 13.49 77,113 +0.11(+0.79%)
Aug 27, 2019 13.55 13.55 13.38 13.38 128,034 -0.10(-0.72%)
Aug 26, 2019 13.47 13.50 13.44 13.48 56,975 +0.04(+0.28%)
Aug 23, 2019 13.58 13.61 13.44 13.44 95,385 -0.19(-1.38%)
Aug 22, 2019 13.64 13.67 13.59 13.63 206,686 -0.01(-0.06%)
Aug 21, 2019 13.64 13.65 13.61 13.64 75,375 +0.05(+0.33%)
Aug 20, 2019 13.61 13.61 13.56 13.59 107,832 -0.01(-0.11%)
Aug 19, 2019 13.55 13.64 13.55 13.61 88,405 +0.09(+0.66%)
Aug 16, 2019 13.43 13.54 13.42 13.52 76,466 +0.11(+0.84%)
Aug 15, 2019 13.40 13.45 13.37 13.40 103,520 -0.02(-0.17%)
Aug 14, 2019 13.53 13.53 13.38 13.43 114,772 -0.18(-1.32%)
Aug 13, 2019 13.53 13.65 13.53 13.61 118,255 +0.10(+0.77%)
Aug 12, 2019 13.56 13.57 13.50 13.50 78,725 -0.14(-1.04%)
Aug 09, 2019 13.64 13.70 13.58 13.64 77,805 -0.03(-0.22%)
Aug 08, 2019 13.56 13.68 13.56 13.67 89,258 +0.13(+0.99%)
Aug 07, 2019 13.50 13.57 13.45 13.54 92,185 -0.07(-0.49%)
Aug 06, 2019 13.57 13.61 13.52 13.61 95,909 +0.05(+0.39%)
Aug 05, 2019 13.76 13.76 13.49 13.55 726,778 -0.23(-1.68%)
Aug 02, 2019 13.78 13.79 13.71 13.78 55,575 -0.01(-0.05%)
Aug 01, 2019 13.87 13.93 13.78 13.79 68,667 -0.11(-0.81%)
Jul 31, 2019 13.96 13.96 13.84 13.90 91,383 -0.05(-0.37%)
Jul 30, 2019 13.87 13.96 13.85 13.96 106,640 +0.05(+0.38%)
Jul 29, 2019 13.93 13.94 13.88 13.90 83,714 -0.03(-0.21%)
Jul 26, 2019 13.90 13.95 13.90 13.93 62,806 +0.04(+0.27%)
Jul 25, 2019 13.93 13.95 13.88 13.90 53,837 -0.05(-0.37%)
Jul 24, 2019 13.92 13.96 13.92 13.95 66,678 +0.03(+0.21%)
Jul 23, 2019 13.84 13.92 13.84 13.92 80,292 +0.08(+0.59%)
Jul 22, 2019 13.85 13.86 13.81 13.84 94,871 -0.01(-0.11%)
Jul 19, 2019 13.85 13.91 13.83 13.85 121,846 -0.01(-0.11%)
Jul 18, 2019 13.85 13.87 13.81 13.87 114,545 +0.01(+0.11%)
Jul 17, 2019 13.89 13.89 13.85 13.85 157,084 -0.06(-0.43%)
Jul 16, 2019 13.90 13.92 13.88 13.91 121,686 -0.01(-0.05%)
Jul 15, 2019 13.96 13.96 13.90 13.92 108,678 +0.00(+0.00%)
Jul 12, 2019 13.91 13.95 13.90 13.92 100,889 +0.01(+0.11%)
Jul 11, 2019 13.92 13.94 13.87 13.90 780,445 +0.00(+0.00%)
Jul 10, 2019 13.87 13.93 13.87 13.90 80,502 +0.05(+0.38%)
Jul 09, 2019 13.86 13.86 13.81 13.85 71,102 -0.04(-0.27%)
Jul 08, 2019 13.88 13.91 13.87 13.89 164,291 -0.01(-0.11%)
Jul 05, 2019 13.81 13.93 13.81 13.90 84,768 +0.06(+0.43%)
Jul 03, 2019 13.79 13.88 13.79 13.85 48,093 +0.05(+0.38%)
Jul 02, 2019 13.78 13.80 13.75 13.79 192,837 +0.01(+0.05%)
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.