Skip to main content

Flexshares Quality Div Fund (NY: QDF )

65.91 +0.12 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 55.14 56.02 56.00 69,790 +0.72(+1.31%)
Jan 28, 2022 54.32 55.12 53.90 55.28 33,438 +1.15(+2.13%)
Jan 27, 2022 55.01 55.37 53.97 54.13 41,850 -0.27(-0.49%)
Jan 26, 2022 55.25 55.52 54.13 54.39 63,404 -0.16(-0.30%)
Jan 25, 2022 54.28 55.06 53.59 54.55 60,044 -0.37(-0.68%)
Jan 24, 2022 54.10 54.93 52.98 54.93 134,701 +0.24(+0.43%)
Jan 21, 2022 55.20 55.56 54.64 54.69 125,928 -0.55(-1.00%)
Jan 20, 2022 56.11 56.52 55.24 55.24 29,087 -0.73(-1.31%)
Jan 19, 2022 56.70 56.76 55.93 55.97 38,099 -0.47(-0.83%)
Jan 18, 2022 56.85 56.85 56.27 56.44 56,923 -0.85(-1.48%)
Jan 14, 2022 57.28 0 -0.24(-0.41%)
Jan 13, 2022 58.10 58.16 57.44 57.52 31,270 -0.47(-0.80%)
Jan 12, 2022 58.22 58.22 57.76 57.99 35,990 +0.11(+0.20%)
Jan 11, 2022 57.50 57.89 57.15 57.87 34,130 +0.31(+0.55%)
Jan 10, 2022 57.35 57.56 56.77 57.56 67,602 -0.05(-0.08%)
Jan 07, 2022 57.63 57.82 57.51 57.61 33,232 -0.16(-0.28%)
Jan 06, 2022 57.80 58.02 57.58 57.77 67,280 -0.03(-0.05%)
Jan 05, 2022 58.65 58.77 57.78 57.80 69,823 -0.84(-1.43%)
Jan 04, 2022 58.60 58.80 58.58 58.63 27,495 +0.18(+0.31%)
Jan 03, 2022 58.30 58.46 58.09 58.45 32,401 +0.13(+0.23%)
Dec 31, 2021 58.30 58.53 58.30 58.32 28,850 -0.04(-0.07%)
Dec 30, 2021 58.66 58.79 58.36 58.36 33,107 -0.20(-0.34%)
Dec 29, 2021 58.43 58.65 58.41 58.56 51,100 +0.22(+0.37%)
Dec 28, 2021 58.36 58.51 58.26 58.34 24,808 -0.01(-0.02%)
Dec 27, 2021 57.66 58.35 57.66 58.35 27,946 +0.85(+1.47%)
Dec 23, 2021 57.39 57.65 57.39 57.50 57,983 +0.31(+0.55%)
Dec 22, 2021 56.71 57.19 56.67 57.19 45,964 +0.48(+0.86%)
Dec 21, 2021 56.33 56.70 56.17 56.70 27,379 +0.80(+1.43%)
Dec 20, 2021 55.84 55.96 55.48 55.90 18,290 -0.62(-1.09%)
Dec 17, 2021 56.82 57.00 56.47 56.52 44,003 -0.55(-0.96%)
Dec 16, 2021 57.52 57.58 56.86 57.07 48,720 -0.18(-0.31%)
Dec 15, 2021 56.41 57.29 56.29 57.25 172,835 +0.90(+1.59%)
Dec 14, 2021 56.32 56.62 56.16 56.35 46,239 -0.27(-0.48%)
Dec 13, 2021 56.98 57.08 56.61 56.63 57,701 -0.43(-0.76%)
Dec 10, 2021 56.82 57.10 56.66 57.06 32,859 +0.67(+1.19%)
Dec 09, 2021 56.40 56.61 56.35 56.39 16,703 -0.18(-0.32%)
Dec 08, 2021 56.55 56.61 56.32 56.57 32,736 +0.04(+0.07%)
Dec 07, 2021 56.32 56.64 56.32 56.53 50,130 +0.90(+1.61%)
Dec 06, 2021 55.36 55.85 55.22 55.63 45,153 +0.73(+1.33%)
Dec 03, 2021 55.42 55.48 54.53 54.91 77,464 -0.15(-0.27%)
Dec 02, 2021 54.31 55.29 54.31 55.06 67,325 +0.70(+1.29%)
Dec 01, 2021 55.39 55.87 54.31 54.36 20,003 -0.45(-0.83%)
Nov 30, 2021 55.29 55.53 54.68 54.81 40,454 -0.93(-1.66%)
Nov 29, 2021 55.94 56.03 55.52 55.74 41,505 +0.35(+0.63%)
Nov 26, 2021 55.52 55.71 55.25 55.39 64,202 -1.02(-1.81%)
Nov 24, 2021 56.24 56.42 56.11 56.41 29,425 +0.04(+0.07%)
Nov 23, 2021 56.05 56.40 55.98 56.37 32,979 +0.14(+0.25%)
Nov 22, 2021 56.31 56.80 56.23 56.23 30,001 +0.10(+0.19%)
Nov 19, 2021 56.08 56.31 56.08 56.13 33,037 -0.13(-0.23%)
Nov 18, 2021 56.18 56.28 55.93 56.26 34,006 -0.01(-0.02%)
Nov 17, 2021 56.32 56.37 56.22 56.27 40,788 -0.13(-0.23%)
Nov 16, 2021 56.27 56.63 56.27 56.40 20,619 +0.09(+0.15%)
Nov 15, 2021 56.49 56.49 56.25 56.32 29,188 -0.03(-0.06%)
Nov 12, 2021 56.10 56.45 56.10 56.35 48,037 +0.34(+0.60%)
Nov 11, 2021 55.89 56.06 55.89 56.01 20,071 +0.18(+0.32%)
Nov 10, 2021 56.14 55.83 29,155 -0.25(-0.44%)
Nov 09, 2021 56.11 56.11 55.93 56.08 40,480 -0.05(-0.08%)
Nov 08, 2021 56.37 56.40 56.04 56.13 15,417 -0.03(-0.05%)
Nov 05, 2021 56.24 56.36 55.94 56.15 68,780 +0.26(+0.46%)
Nov 04, 2021 55.96 56.02 55.71 55.90 46,740 -0.06(-0.10%)
Nov 03, 2021 55.56 56.01 55.56 55.96 32,214 +0.29(+0.53%)
Nov 02, 2021 55.29 55.74 55.29 55.66 12,151 +0.37(+0.67%)
Nov 01, 2021 55.29 55.30 55.11 55.29 37,963 +0.15(+0.27%)
Oct 29, 2021 54.95 55.19 54.95 55.14 32,550 -0.03(-0.05%)
Oct 28, 2021 54.76 55.19 54.76 55.17 14,838 +0.46(+0.85%)
Oct 27, 2021 55.38 55.19 54.71 54.71 20,759 -0.68(-1.23%)
Oct 26, 2021 55.60 55.39 55.39 23,627 -0.10(-0.19%)
Oct 25, 2021 55.41 55.59 55.25 55.49 21,545 +0.20(+0.36%)
Oct 22, 2021 55.28 55.42 55.13 55.29 18,184 +0.04(+0.06%)
Oct 21, 2021 55.29 55.29 55.02 55.26 28,010 -0.08(-0.15%)
Oct 20, 2021 55.02 55.38 55.02 55.34 34,272 +0.36(+0.65%)
Oct 19, 2021 54.77 55.00 54.75 54.98 33,348 +0.35(+0.65%)
Oct 18, 2021 54.26 54.68 54.12 54.63 107,279 +0.06(+0.11%)
Oct 15, 2021 54.59 54.66 54.44 54.57 23,168 +0.37(+0.69%)
Oct 14, 2021 53.75 54.24 53.75 54.20 26,442 +0.91(+1.71%)
Oct 13, 2021 53.19 53.41 52.89 53.28 53,100 +0.09(+0.16%)
Oct 12, 2021 53.46 53.50 53.07 53.20 24,668 -0.21(-0.39%)
Oct 11, 2021 53.69 53.96 53.40 53.41 19,791 -0.21(-0.39%)
Oct 08, 2021 53.63 53.78 53.57 53.61 11,005 -0.06(-0.11%)
Oct 07, 2021 53.51 54.02 53.51 53.67 32,004 +0.45(+0.85%)
Oct 06, 2021 52.57 53.24 52.48 53.22 32,629 +0.05(+0.09%)
Oct 05, 2021 52.94 53.38 52.94 53.17 26,716 +0.44(+0.84%)
Oct 04, 2021 52.95 53.18 52.51 52.72 26,540 -0.34(-0.64%)
Oct 01, 2021 52.74 53.29 52.32 53.06 26,427 +0.48(+0.92%)
Sep 30, 2021 53.64 53.64 52.70 52.58 34,875 -0.82(-1.54%)
Sep 29, 2021 53.37 53.68 53.32 53.41 38,535 +0.15(+0.28%)
Sep 28, 2021 53.85 53.86 53.24 53.25 34,071 -0.89(-1.64%)
Sep 27, 2021 54.03 54.27 54.03 54.14 18,841 +0.03(+0.05%)
Sep 24, 2021 53.87 54.21 53.87 54.11 17,681 +0.03(+0.05%)
Sep 23, 2021 53.75 54.29 53.75 54.09 28,570 +0.56(+1.04%)
Sep 22, 2021 53.26 53.76 53.26 53.53 48,182 +0.51(+0.96%)
Sep 21, 2021 53.35 53.53 52.91 53.02 37,956 -0.06(-0.12%)
Sep 20, 2021 53.15 53.21 52.48 53.08 67,908 -0.83(-1.53%)
Sep 17, 2021 54.27 54.27 53.87 53.91 20,221 -0.40(-0.74%)
Sep 16, 2021 54.42 54.48 54.02 54.31 8,719 -0.19(-0.35%)
Sep 15, 2021 54.24 54.50 54.13 54.50 9,084 +0.56(+1.05%)
Sep 14, 2021 54.50 54.50 53.85 53.93 13,738 -0.41(-0.76%)
Sep 13, 2021 54.46 54.46 54.14 54.34 16,003 +0.20(+0.38%)
Sep 10, 2021 54.67 54.67 54.13 54.14 18,259 -0.32(-0.59%)
Sep 09, 2021 54.73 54.84 54.45 54.46 12,952 -0.27(-0.50%)
Sep 08, 2021 54.78 54.81 54.52 54.73 19,100 -0.09(-0.17%)
Sep 07, 2021 55.24 55.28 54.82 54.82 20,747 -0.48(-0.87%)
Sep 03, 2021 55.27 55.36 55.19 55.30 59,021 -0.03(-0.05%)
Sep 02, 2021 55.27 55.35 55.13 55.33 58,467 +0.32(+0.58%)
Sep 01, 2021 55.02 55.13 54.94 55.01 35,209 +0.02(+0.03%)
Aug 31, 2021 55.16 55.16 54.93 54.99 45,186 -0.12(-0.22%)
Aug 30, 2021 55.04 55.23 55.04 55.12 15,480 +0.17(+0.31%)
Aug 27, 2021 54.61 55.01 54.61 54.95 23,864 +0.43(+0.79%)
Aug 26, 2021 54.74 54.80 54.50 54.51 55,636 -0.25(-0.46%)
Aug 25, 2021 54.65 54.89 54.65 54.77 26,775 +0.16(+0.29%)
Aug 24, 2021 54.73 54.73 54.57 54.61 17,280 -0.04(-0.07%)
Aug 23, 2021 54.64 54.81 54.57 54.65 30,776 +0.25(+0.47%)
Aug 20, 2021 54.06 54.44 53.92 54.39 143,718 +0.44(+0.82%)
Aug 19, 2021 53.56 54.09 53.56 53.95 144,196 +0.08(+0.14%)
Aug 18, 2021 54.44 54.63 53.88 53.88 54,228 -0.64(-1.17%)
Aug 17, 2021 54.60 54.61 54.17 54.52 29,788 -0.40(-0.73%)
Aug 16, 2021 54.48 54.94 54.46 54.92 15,624 +0.23(+0.41%)
Aug 13, 2021 54.68 54.70 54.61 54.69 27,600 +0.09(+0.17%)
Aug 12, 2021 54.51 54.62 54.39 54.60 31,721 +0.10(+0.19%)
Aug 11, 2021 54.40 54.53 54.34 54.50 41,816 +0.27(+0.51%)
Aug 10, 2021 54.03 54.27 54.03 54.22 24,277 +0.23(+0.42%)
Aug 09, 2021 54.10 54.14 53.99 54.00 15,857 -0.14(-0.26%)
Aug 06, 2021 54.06 54.21 54.06 54.14 29,053 +0.15(+0.28%)
Aug 05, 2021 54.01 54.03 53.87 53.99 23,173 +0.21(+0.38%)
Aug 04, 2021 54.02 54.05 53.78 53.78 87,711 -0.44(-0.81%)
Aug 03, 2021 53.82 54.22 53.62 54.22 56,717 +0.56(+1.05%)
Aug 02, 2021 53.87 54.08 53.66 53.66 34,748 -0.11(-0.21%)
Jul 30, 2021 53.89 53.95 53.72 53.77 42,579 -0.10(-0.18%)
Jul 29, 2021 53.74 54.00 53.74 53.87 16,462 +0.42(+0.79%)
Jul 28, 2021 53.57 53.66 53.40 53.44 25,520 -0.16(-0.30%)
Jul 27, 2021 53.65 53.65 53.37 53.60 85,277 -0.18(-0.33%)
Jul 26, 2021 53.56 53.81 53.56 53.78 27,490 +0.13(+0.25%)
Jul 23, 2021 53.43 53.67 53.33 53.65 47,617 +0.42(+0.79%)
Jul 22, 2021 53.27 53.28 53.09 53.23 20,860 -0.08(-0.16%)
Jul 21, 2021 53.16 53.35 53.16 53.31 13,127 +0.34(+0.64%)
Jul 20, 2021 52.38 53.14 52.28 52.97 49,406 +0.80(+1.53%)
Jul 19, 2021 52.33 52.39 51.87 52.17 30,842 -0.79(-1.49%)
Jul 16, 2021 53.56 53.56 52.96 52.96 42,376 -0.39(-0.72%)
Jul 15, 2021 53.43 53.43 53.21 53.35 15,874 -0.18(-0.33%)
Jul 14, 2021 53.63 53.71 53.43 53.53 16,298 +0.17(+0.32%)
Jul 13, 2021 53.59 53.63 53.36 53.36 37,310 -0.32(-0.60%)
Jul 12, 2021 53.47 53.70 53.44 53.68 18,209 +0.12(+0.23%)
Jul 09, 2021 53.15 53.59 53.15 53.56 23,304 +0.70(+1.33%)
Jul 08, 2021 52.72 53.05 52.55 52.85 48,301 -0.48(-0.90%)
Jul 07, 2021 53.01 53.38 52.96 53.33 42,494 +0.33(+0.62%)
Jul 06, 2021 53.26 53.26 52.70 53.00 31,385 -0.35(-0.65%)
Jul 02, 2021 53.18 53.35 53.09 53.35 29,056 +0.33(+0.62%)
Jul 01, 2021 52.96 53.07 52.92 53.02 14,888 +0.24(+0.46%)
Jun 30, 2021 52.60 52.79 52.60 52.78 27,396 +0.19(+0.36%)
Jun 29, 2021 52.69 52.78 52.54 52.59 35,101 +0.01(+0.02%)
Jun 28, 2021 52.57 52.61 52.48 52.58 20,758 +0.00(+0.00%)
Jun 25, 2021 52.39 52.61 52.39 52.58 27,854 +0.29(+0.56%)
Jun 24, 2021 52.31 52.31 52.12 52.29 62,061 +0.32(+0.62%)
Jun 23, 2021 52.09 52.16 51.96 51.96 73,149 -0.16(-0.30%)
Jun 22, 2021 51.98 52.21 51.83 52.12 16,951 +0.14(+0.27%)
Jun 21, 2021 51.59 51.99 51.59 51.98 11,641 +0.90(+1.77%)
Jun 18, 2021 51.50 51.50 51.07 51.07 22,109 -0.85(-1.64%)
Jun 17, 2021 52.07 52.10 51.59 51.93 21,737 -0.35(-0.66%)
Jun 16, 2021 52.47 52.59 52.10 52.27 72,853 -0.40(-0.76%)
Jun 15, 2021 52.77 52.80 52.61 52.68 23,010 -0.20(-0.37%)
Jun 14, 2021 52.96 52.96 52.61 52.87 21,963 -0.08(-0.16%)
Jun 11, 2021 52.92 52.96 52.78 52.96 20,954 +0.10(+0.19%)
Jun 10, 2021 53.01 53.05 52.75 52.85 23,667 +0.05(+0.09%)
Jun 09, 2021 52.89 52.99 52.78 52.81 19,389 -0.02(-0.04%)
Jun 08, 2021 52.87 52.88 52.65 52.82 23,589 +0.06(+0.11%)
Jun 07, 2021 52.77 52.77 52.64 52.77 38,265 +0.00(+0.00%)
Jun 04, 2021 52.58 52.79 52.58 52.77 20,180 +0.36(+0.68%)
Jun 03, 2021 52.25 52.50 52.15 52.41 52,851 -0.13(-0.25%)
Jun 02, 2021 52.52 52.62 52.38 52.54 29,354 +0.10(+0.20%)
Jun 01, 2021 52.74 52.74 52.38 52.44 21,580 +0.01(+0.02%)
May 28, 2021 52.58 52.58 52.43 52.43 20,287 -0.01(-0.02%)
May 27, 2021 52.56 52.68 52.44 52.44 24,183 +0.04(+0.07%)
May 26, 2021 52.33 52.44 52.29 52.40 30,987 +0.16(+0.31%)
May 25, 2021 52.48 52.63 52.24 52.24 32,119 -0.28(-0.52%)
May 24, 2021 52.44 52.69 52.44 52.52 35,736 +0.25(+0.48%)
May 21, 2021 52.43 52.57 52.24 52.26 23,362 +0.00(+0.00%)
May 20, 2021 51.85 52.44 51.85 52.26 152,506 +0.43(+0.83%)
May 19, 2021 51.45 51.86 51.19 51.83 58,278 -0.24(-0.47%)
May 18, 2021 52.39 52.44 52.05 52.08 45,767 -0.47(-0.89%)
May 17, 2021 52.59 52.59 52.37 52.54 30,328 -0.17(-0.32%)
May 14, 2021 52.40 52.74 52.40 52.71 18,707 +0.65(+1.26%)
May 13, 2021 51.24 52.25 51.24 52.06 35,860 +0.88(+1.72%)
May 12, 2021 52.12 52.12 51.13 51.18 53,314 -1.17(-2.23%)
May 11, 2021 52.42 52.48 52.02 52.35 19,344 -0.56(-1.06%)
May 10, 2021 53.10 53.55 52.92 52.91 34,533 -0.12(-0.23%)
May 07, 2021 52.57 53.10 52.56 53.03 41,074 +0.46(+0.87%)
May 06, 2021 51.99 52.57 51.99 52.57 110,396 +0.50(+0.95%)
May 05, 2021 52.10 52.17 51.94 52.08 19,144 +0.19(+0.36%)
May 04, 2021 51.77 51.91 51.56 51.89 33,927 -0.04(-0.07%)
May 03, 2021 51.71 52.08 51.71 51.93 54,385 +0.51(+1.00%)
Apr 30, 2021 51.58 51.61 51.34 51.41 55,267 -0.44(-0.85%)
Apr 29, 2021 51.76 51.88 51.51 51.85 47,282 +0.35(+0.67%)
Apr 28, 2021 51.62 51.65 51.48 51.51 33,854 -0.22(-0.42%)
Apr 27, 2021 51.70 51.78 51.68 51.72 18,981 -0.02(-0.04%)
Apr 26, 2021 51.85 51.93 51.68 51.74 40,892 -0.08(-0.16%)
Apr 23, 2021 51.37 51.89 51.37 51.82 50,029 +0.50(+0.97%)
Apr 22, 2021 51.73 51.80 51.21 51.33 92,162 -0.46(-0.89%)
Apr 21, 2021 51.38 51.81 51.33 51.79 30,680 +0.41(+0.80%)
Apr 20, 2021 51.47 51.60 51.23 51.37 42,962 -0.26(-0.51%)
Apr 19, 2021 51.84 51.85 51.58 51.64 32,035 -0.22(-0.42%)
Apr 16, 2021 51.81 51.95 51.71 51.85 49,067 +0.30(+0.58%)
Apr 15, 2021 51.36 51.58 51.33 51.55 38,439 +0.46(+0.90%)
Apr 14, 2021 51.08 51.32 51.07 51.09 32,886 -0.06(-0.11%)
Apr 13, 2021 51.17 51.23 50.96 51.15 38,576 -0.07(-0.13%)
Apr 12, 2021 51.22 51.25 51.10 51.22 33,893 +0.06(+0.11%)
Apr 09, 2021 50.83 51.19 50.83 51.16 21,807 +0.25(+0.50%)
Apr 08, 2021 50.94 50.94 50.69 50.91 28,000 +0.17(+0.33%)
Apr 07, 2021 50.73 50.80 50.60 50.74 41,521 +0.00(+0.00%)
Apr 06, 2021 50.80 50.92 50.68 50.74 55,504 -0.12(-0.24%)
Apr 05, 2021 50.61 50.93 50.57 50.86 23,864 +0.54(+1.08%)
Apr 01, 2021 50.06 50.32 49.96 50.32 29,183 +0.46(+0.92%)
Mar 31, 2021 49.96 50.07 49.84 49.86 28,956 +0.01(+0.02%)
Mar 30, 2021 49.84 49.92 49.66 49.85 26,466 -0.12(-0.24%)
Mar 29, 2021 49.80 50.15 49.77 49.97 72,373 -0.17(-0.34%)
Mar 26, 2021 49.36 50.14 49.34 50.14 39,446 +0.97(+1.98%)
Mar 25, 2021 48.57 49.20 48.37 49.17 36,098 +0.51(+1.06%)
Mar 24, 2021 48.92 49.14 48.64 48.65 64,702 -0.04(-0.08%)
Mar 23, 2021 49.08 49.18 48.62 48.69 43,012 -0.47(-0.96%)
Mar 22, 2021 48.77 49.26 48.77 49.16 39,763 +0.30(+0.60%)
Mar 19, 2021 48.91 49.13 48.67 48.87 45,005 -0.05(-0.10%)
Mar 18, 2021 49.27 49.54 48.92 48.92 35,017 -0.39(-0.79%)
Mar 17, 2021 49.07 49.31 48.94 49.31 31,112 +0.03(+0.06%)
Mar 16, 2021 49.38 49.39 49.15 49.28 65,847 -0.07(-0.13%)
Mar 15, 2021 49.03 49.35 48.84 49.35 43,999 +0.44(+0.89%)
Mar 12, 2021 48.74 48.94 48.72 48.91 42,086 +0.17(+0.34%)
Mar 11, 2021 48.72 48.98 48.64 48.74 43,687 +0.24(+0.50%)
Mar 10, 2021 48.40 48.70 48.24 48.50 54,881 +0.40(+0.83%)
Mar 09, 2021 48.20 48.48 48.10 48.10 41,989 +0.30(+0.62%)
Mar 08, 2021 47.64 48.33 47.61 47.80 40,618 +0.16(+0.33%)
Mar 05, 2021 46.89 47.65 46.48 47.64 78,159 +1.15(+2.48%)
Mar 04, 2021 47.07 47.29 46.05 46.49 38,450 -0.74(-1.56%)
Mar 03, 2021 47.47 47.66 47.22 47.22 39,746 -0.36(-0.76%)
Mar 02, 2021 47.88 47.93 47.55 47.59 47,019 -0.33(-0.68%)
Mar 01, 2021 47.21 48.07 47.21 47.91 37,922 +1.08(+2.31%)
Feb 26, 2021 47.25 47.33 46.71 46.83 91,150 -0.37(-0.79%)
Feb 25, 2021 48.00 48.17 47.13 47.20 52,849 -1.02(-2.11%)
Feb 24, 2021 47.65 48.24 47.61 48.22 53,216 +0.42(+0.88%)
Feb 23, 2021 47.48 47.92 47.26 47.80 57,863 +0.09(+0.19%)
Feb 22, 2021 47.68 47.92 47.63 47.71 32,288 -0.18(-0.37%)
Feb 19, 2021 47.91 48.06 47.86 47.88 34,356 +0.07(+0.16%)
Feb 18, 2021 47.74 47.89 47.56 47.81 51,241 -0.28(-0.58%)
Feb 17, 2021 47.81 48.11 47.76 48.09 156,168 +0.06(+0.12%)
Feb 16, 2021 48.30 48.34 48.01 48.03 39,631 -0.20(-0.42%)
Feb 12, 2021 47.96 48.27 47.96 48.24 49,601 +0.14(+0.29%)
Feb 11, 2021 48.15 48.18 47.81 48.10 29,313 +0.00(+0.00%)
Feb 10, 2021 48.32 48.32 47.88 48.10 51,774 -0.07(-0.15%)
Feb 09, 2021 48.15 48.24 48.09 48.17 36,096 +0.05(+0.10%)
Feb 08, 2021 47.95 48.15 47.89 48.13 46,728 +0.35(+0.74%)
Feb 05, 2021 47.81 47.82 47.66 47.77 51,104 +0.21(+0.45%)
Feb 04, 2021 47.13 47.58 47.13 47.56 51,704 +0.62(+1.33%)
Feb 03, 2021 46.86 47.03 46.70 46.93 71,498 -0.02(-0.04%)
Feb 02, 2021 46.96 47.12 46.79 46.95 129,893 +0.38(+0.82%)
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.