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 )

15.84 -0.15 (-0.94%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 21, 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 (%)
Jan 29, 2021 12.38 12.48 12.28 12.33 151,343 -0.03(-0.26%)
Jan 28, 2021 12.38 12.44 12.36 12.36 99,403 +0.08(+0.66%)
Jan 27, 2021 12.44 12.49 12.28 12.28 135,765 -0.20(-1.63%)
Jan 26, 2021 12.49 12.53 12.44 12.49 141,724 +0.02(+0.20%)
Jan 25, 2021 12.45 12.52 12.39 12.46 96,413 +0.00(+0.00%)
Jan 22, 2021 12.42 12.48 12.35 12.46 114,702 +0.00(+0.00%)
Jan 21, 2021 12.64 12.64 12.44 12.46 238,204 -0.12(-0.95%)
Jan 20, 2021 12.61 12.62 12.55 12.58 237,202 -0.01(-0.09%)
Jan 19, 2021 12.61 12.64 12.55 12.59 168,129 +0.01(+0.05%)
Jan 15, 2021 12.52 12.60 12.42 12.58 229,298 +0.03(+0.25%)
Jan 14, 2021 12.51 12.60 12.51 12.55 82,265 +0.04(+0.30%)
Jan 13, 2021 12.44 12.55 12.44 12.51 131,710 +0.07(+0.59%)
Jan 12, 2021 12.34 12.48 12.33 12.44 154,944 +0.11(+0.92%)
Jan 11, 2021 12.29 12.38 12.29 12.33 101,821 -0.02(-0.20%)
Jan 08, 2021 12.38 12.39 12.28 12.35 103,745 +0.00(+0.00%)
Jan 07, 2021 12.39 12.50 12.31 12.35 114,513 +0.02(+0.20%)
Jan 06, 2021 12.20 12.41 12.20 12.33 137,623 +0.13(+1.06%)
Jan 05, 2021 12.08 12.29 12.08 12.20 97,291 +0.12(+1.01%)
Jan 04, 2021 12.29 12.29 12.04 12.08 572,374 -0.12(-1.00%)
Dec 31, 2020 12.20 12.20 12.20 210,239 +0.06(+0.47%)
Dec 30, 2020 12.14 12.22 12.12 12.14 210,239 +0.02(+0.13%)
Dec 29, 2020 12.19 12.21 12.07 12.13 216,281 -0.02(-0.20%)
Dec 28, 2020 12.24 12.29 12.12 12.15 109,764 -0.03(-0.27%)
Dec 24, 2020 12.21 12.25 12.12 12.18 156,480 +0.02(+0.13%)
Dec 23, 2020 12.17 12.26 12.14 12.17 219,404 +0.03(+0.21%)
Dec 22, 2020 12.17 12.27 12.10 12.14 114,431 -0.01(-0.07%)
Dec 21, 2020 12.16 12.21 12.09 12.15 170,618 -0.02(-0.13%)
Dec 18, 2020 12.33 12.38 12.16 12.17 150,307 -0.15(-1.25%)
Dec 17, 2020 12.37 12.37 12.28 12.32 119,967 +0.02(+0.13%)
Dec 16, 2020 12.41 12.44 12.27 12.30 138,438 -0.08(-0.65%)
Dec 15, 2020 12.26 12.43 12.20 12.38 125,914 +0.15(+1.19%)
Dec 14, 2020 12.42 12.42 12.21 12.24 119,899 -0.09(-0.72%)
Dec 11, 2020 12.34 12.41 12.27 12.33 127,421 -0.04(-0.33%)
Dec 10, 2020 12.29 12.45 12.29 12.37 116,409 +0.06(+0.46%)
Dec 09, 2020 12.42 12.45 12.25 12.31 107,758 -0.14(-1.10%)
Dec 08, 2020 12.37 12.49 12.36 12.45 107,139 +0.06(+0.52%)
Dec 07, 2020 12.43 12.45 12.34 12.38 95,622 -0.06(-0.45%)
Dec 04, 2020 12.30 12.49 12.28 12.44 312,244 +0.19(+1.58%)
Dec 03, 2020 12.16 12.33 12.13 12.25 105,277 +0.12(+1.00%)
Dec 02, 2020 12.05 12.20 12.01 12.13 142,504 +0.05(+0.40%)
Dec 01, 2020 12.12 12.13 12.00 12.08 115,243 +0.11(+0.95%)
Nov 30, 2020 12.21 12.24 11.94 11.96 107,580 -0.20(-1.63%)
Nov 27, 2020 12.28 12.31 12.13 12.16 40,576 -0.07(-0.56%)
Nov 25, 2020 12.22 12.30 12.17 12.23 51,710 +0.00(+0.00%)
Nov 24, 2020 12.26 12.34 12.21 12.23 134,867 +0.17(+1.44%)
Nov 23, 2020 12.00 12.16 12.00 12.06 113,896 +0.14(+1.14%)
Nov 20, 2020 11.94 11.98 11.90 11.92 211,853 -0.04(-0.35%)
Nov 19, 2020 11.87 11.98 11.82 11.96 126,583 +0.10(+0.84%)
Nov 18, 2020 11.98 12.07 11.86 11.86 95,039 -0.12(-1.01%)
Nov 17, 2020 11.90 12.00 11.82 11.98 122,432 +0.06(+0.54%)
Nov 16, 2020 11.86 11.97 11.83 11.92 138,742 +0.23(+2.00%)
Nov 13, 2020 11.56 11.74 11.56 11.69 124,700 +0.19(+1.68%)
Nov 12, 2020 11.62 11.68 11.46 11.49 133,160 -0.14(-1.24%)
Nov 11, 2020 11.69 11.72 11.57 11.64 75,263 -0.02(-0.21%)
Nov 10, 2020 11.45 11.70 11.45 11.66 104,489 +0.24(+2.11%)
Nov 09, 2020 11.34 11.60 11.30 11.42 140,451 +0.34(+3.07%)
Nov 06, 2020 11.16 11.25 11.00 11.08 96,602 -0.08(-0.75%)
Nov 05, 2020 11.09 11.20 11.09 11.17 86,429 +0.07(+0.66%)
Nov 04, 2020 11.08 11.18 10.98 11.09 101,893 +0.01(+0.07%)
Nov 03, 2020 11.10 11.14 11.00 11.08 116,730 +0.11(+1.03%)
Nov 02, 2020 10.91 11.04 10.87 10.97 126,712 +0.12(+1.11%)
Oct 30, 2020 10.90 10.93 10.78 10.85 135,019 -0.01(-0.11%)
Oct 29, 2020 10.81 10.90 10.73 10.86 173,768 +0.04(+0.41%)
Oct 28, 2020 10.90 10.98 10.78 10.82 125,550 -0.12(-1.10%)
Oct 27, 2020 11.12 11.12 10.94 10.94 163,875 -0.16(-1.45%)
Oct 26, 2020 11.16 11.20 11.04 11.10 126,230 -0.15(-1.32%)
Oct 23, 2020 11.24 11.29 11.20 11.25 99,213 +0.02(+0.17%)
Oct 22, 2020 11.09 11.26 11.08 11.23 90,747 +0.17(+1.53%)
Oct 21, 2020 11.14 11.19 11.06 11.06 94,416 -0.04(-0.39%)
Oct 20, 2020 11.14 11.19 11.10 11.10 97,485 +0.06(+0.51%)
Oct 19, 2020 11.21 11.23 11.05 11.05 91,908 -0.09(-0.79%)
Oct 16, 2020 11.21 11.24 11.14 11.14 81,756 -0.07(-0.64%)
Oct 15, 2020 11.17 11.26 11.09 11.21 84,280 +0.02(+0.21%)
Oct 14, 2020 11.16 11.27 11.16 11.18 70,618 -0.01(-0.07%)
Oct 13, 2020 11.23 11.25 11.16 11.19 78,323 -0.06(-0.50%)
Oct 12, 2020 11.27 11.28 11.21 11.25 83,591 +0.02(+0.21%)
Oct 09, 2020 11.25 11.28 11.18 11.22 115,634 +0.01(+0.07%)
Oct 08, 2020 11.10 11.27 11.10 11.22 200,063 +0.18(+1.59%)
Oct 07, 2020 11.08 11.12 11.01 11.04 106,978 -0.01(-0.07%)
Oct 06, 2020 11.11 11.19 10.98 11.05 79,108 -0.03(-0.29%)
Oct 05, 2020 10.97 11.08 10.94 11.08 96,457 +0.17(+1.54%)
Oct 02, 2020 10.73 10.99 10.72 10.91 142,011 +0.03(+0.29%)
Oct 01, 2020 10.77 10.90 10.73 10.88 99,339 +0.12(+1.12%)
Sep 30, 2020 10.86 10.92 10.76 10.76 92,782 -0.07(-0.66%)
Sep 29, 2020 10.82 10.84 10.70 10.83 116,851 +0.04(+0.37%)
Sep 28, 2020 10.70 10.85 10.70 10.79 98,001 +0.12(+1.12%)
Sep 25, 2020 10.56 10.67 10.54 10.67 161,762 +0.08(+0.74%)
Sep 24, 2020 10.61 10.71 10.50 10.59 153,215 -0.00(-0.03%)
Sep 23, 2020 10.81 10.85 10.57 10.60 79,682 -0.20(-1.86%)
Sep 22, 2020 10.81 10.90 10.77 10.80 85,159 -0.02(-0.15%)
Sep 21, 2020 10.86 10.90 10.73 10.81 121,268 -0.15(-1.38%)
Sep 18, 2020 11.08 11.08 10.94 10.96 119,433 -0.08(-0.72%)
Sep 17, 2020 11.04 11.15 11.02 11.04 61,243 -0.10(-0.86%)
Sep 16, 2020 11.09 11.23 11.05 11.14 165,061 +0.10(+0.87%)
Sep 15, 2020 11.09 11.20 11.03 11.04 171,875 -0.03(-0.29%)
Sep 14, 2020 10.94 11.11 10.94 11.08 133,677 +0.14(+1.31%)
Sep 11, 2020 10.93 11.02 10.85 10.93 95,446 +0.02(+0.15%)
Sep 10, 2020 11.08 11.11 10.92 10.92 178,210 -0.15(-1.37%)
Sep 09, 2020 11.08 11.19 11.01 11.07 211,163 +0.05(+0.43%)
Sep 08, 2020 11.17 11.17 10.98 11.02 2,211,848 -0.16(-1.42%)
Sep 04, 2020 11.24 11.32 11.07 11.18 158,240 +0.03(+0.29%)
Sep 03, 2020 11.27 11.33 11.15 11.15 84,080 -0.12(-1.06%)
Sep 02, 2020 11.27 11.28 11.18 11.27 381,403 +0.05(+0.43%)
Sep 01, 2020 11.26 11.26 11.18 11.22 147,592 -0.06(-0.54%)
Aug 31, 2020 11.38 11.42 11.24 11.28 174,221 -0.11(-0.94%)
Aug 28, 2020 11.33 11.39 11.25 11.39 185,241 +0.10(+0.85%)
Aug 27, 2020 11.23 11.31 11.23 11.29 376,258 +0.10(+0.93%)
Aug 26, 2020 11.29 11.31 11.16 11.19 222,736 -0.11(-0.99%)
Aug 25, 2020 11.33 11.35 11.24 11.30 211,948 -0.01(-0.07%)
Aug 24, 2020 11.24 11.34 11.19 11.31 2,679,497 +0.09(+0.78%)
Aug 21, 2020 11.25 11.29 11.16 11.22 137,643 -0.04(-0.36%)
Aug 20, 2020 11.21 11.31 11.18 11.26 112,841 -0.02(-0.21%)
Aug 19, 2020 11.35 11.43 11.28 11.28 177,555 -0.05(-0.42%)
Aug 18, 2020 11.40 11.42 11.32 11.33 136,531 -0.06(-0.56%)
Aug 17, 2020 11.46 11.46 11.38 11.39 116,488 -0.06(-0.55%)
Aug 14, 2020 11.44 11.51 11.39 11.46 178,947 +0.06(+0.56%)
Aug 13, 2020 11.55 11.55 11.39 11.39 129,922 -0.13(-1.10%)
Aug 12, 2020 11.52 11.55 11.46 11.52 79,048 +0.08(+0.69%)
Aug 11, 2020 11.58 11.68 11.42 11.44 265,689 -0.07(-0.62%)
Aug 10, 2020 11.41 11.55 11.40 11.51 4,541,507 +0.13(+1.11%)
Aug 07, 2020 11.26 11.42 11.21 11.39 99,709 +0.06(+0.49%)
Aug 06, 2020 11.23 11.33 11.23 11.33 96,632 +0.26(+2.36%)
Aug 05, 2020 11.22 11.26 11.07 11.07 203,005 -0.10(-0.85%)
Aug 04, 2020 11.07 11.18 11.01 11.17 120,622 +0.07(+0.64%)
Aug 03, 2020 11.12 11.12 10.98 11.09 111,249 +0.04(+0.36%)
Jul 31, 2020 11.12 11.12 10.94 11.05 127,006 -0.08(-0.71%)
Jul 30, 2020 11.04 11.13 10.98 11.13 124,709 -0.01(-0.07%)
Jul 29, 2020 11.03 11.20 10.97 11.14 132,740 +0.15(+1.33%)
Jul 28, 2020 10.93 11.03 10.93 11.00 106,041 +0.03(+0.25%)
Jul 27, 2020 10.94 10.99 10.85 10.97 128,996 +0.05(+0.43%)
Jul 24, 2020 10.99 11.07 10.90 10.92 96,676 -0.05(-0.43%)
Jul 23, 2020 11.01 11.07 10.93 10.97 156,554 -0.06(-0.57%)
Jul 22, 2020 10.95 11.07 10.92 11.03 89,936 +0.04(+0.36%)
Jul 21, 2020 10.78 11.05 10.78 10.99 116,764 +0.22(+2.06%)
Jul 20, 2020 10.83 10.86 10.75 10.77 173,316 -0.09(-0.87%)
Jul 17, 2020 10.82 10.95 10.81 10.86 150,331 +0.06(+0.58%)
Jul 16, 2020 10.78 10.86 10.72 10.80 140,920 -0.05(-0.44%)
Jul 15, 2020 10.73 10.85 10.73 10.85 148,287 +0.24(+2.23%)
Jul 14, 2020 10.55 10.70 10.55 10.61 129,933 +0.06(+0.52%)
Jul 13, 2020 10.65 10.71 10.56 10.56 118,794 -0.08(-0.72%)
Jul 10, 2020 10.45 10.66 10.45 10.63 193,174 +0.16(+1.49%)
Jul 09, 2020 10.65 10.68 10.44 10.48 163,408 -0.21(-1.99%)
Jul 08, 2020 10.70 10.75 10.62 10.69 105,159 -0.01(-0.07%)
Jul 07, 2020 10.71 10.79 10.65 10.70 97,762 -0.06(-0.51%)
Jul 06, 2020 10.93 10.97 10.73 10.75 68,358 -0.05(-0.44%)
Jul 02, 2020 10.87 10.96 10.75 10.80 116,994 +0.03(+0.29%)
Jul 01, 2020 10.79 10.89 10.73 10.77 70,509 -0.03(-0.29%)
Jun 30, 2020 10.72 10.81 10.68 10.80 92,386 +0.14(+1.33%)
Jun 29, 2020 10.70 10.76 10.58 10.66 85,086 -0.02(-0.15%)
Jun 26, 2020 10.82 10.82 10.56 10.67 67,306 -0.18(-1.67%)
Jun 25, 2020 10.78 10.86 10.65 10.86 129,908 +0.03(+0.25%)
Jun 24, 2020 11.05 11.05 10.71 10.83 80,943 -0.26(-2.34%)
Jun 23, 2020 11.24 11.29 11.09 11.09 90,109 -0.13(-1.12%)
Jun 22, 2020 11.17 11.21 11.10 11.21 117,005 +0.08(+0.69%)
Jun 19, 2020 11.41 11.41 11.10 11.14 93,475 -0.12(-1.10%)
Jun 18, 2020 11.24 11.43 11.24 11.26 113,829 -0.08(-0.69%)
Jun 17, 2020 11.47 11.48 11.31 11.34 75,962 -0.10(-0.89%)
Jun 16, 2020 11.68 11.68 11.35 11.44 144,223 +0.14(+1.25%)
Jun 15, 2020 10.97 11.39 10.86 11.30 240,790 +0.09(+0.79%)
Jun 12, 2020 11.36 11.42 11.03 11.21 89,145 +0.23(+2.05%)
Jun 11, 2020 11.13 11.33 10.94 10.99 118,804 -0.71(-6.11%)
Jun 10, 2020 12.01 12.01 11.63 11.70 153,429 -0.35(-2.87%)
Jun 09, 2020 12.19 12.19 11.87 12.05 227,309 -0.32(-2.60%)
Jun 08, 2020 12.13 12.37 12.13 12.37 116,335 +0.46(+3.89%)
Jun 05, 2020 11.86 12.10 11.84 11.90 255,719 +0.28(+2.43%)
Jun 04, 2020 11.35 11.62 11.23 11.62 143,683 +0.31(+2.71%)
Jun 03, 2020 11.10 11.38 11.10 11.32 123,416 +0.24(+2.13%)
Jun 02, 2020 10.99 11.08 10.98 11.08 219,507 +0.16(+1.44%)
Jun 01, 2020 10.83 10.99 10.78 10.92 371,517 +0.09(+0.80%)
May 29, 2020 10.86 10.88 10.71 10.84 125,822 -0.02(-0.14%)
May 28, 2020 11.07 11.07 10.84 10.85 147,511 -0.19(-1.71%)
May 27, 2020 10.95 11.04 10.79 11.04 147,991 +0.25(+2.33%)
May 26, 2020 10.80 10.86 10.68 10.79 88,273 +0.27(+2.54%)
May 22, 2020 10.46 10.52 10.40 10.52 77,429 +0.03(+0.30%)
May 21, 2020 10.47 10.56 10.37 10.49 509,520 +0.08(+0.73%)
May 20, 2020 10.37 10.52 10.37 10.41 148,662 +0.12(+1.14%)
May 19, 2020 10.29 10.42 10.17 10.30 239,467 +0.04(+0.38%)
May 18, 2020 10.11 10.33 10.10 10.26 126,549 +0.34(+3.46%)
May 15, 2020 9.815 9.916 9.749 9.916 67,526 +0.06(+0.63%)
May 14, 2020 9.675 9.856 9.466 9.854 62,319 +0.12(+1.28%)
May 13, 2020 10.01 10.01 9.651 9.729 444,176 -0.29(-2.88%)
May 12, 2020 10.21 10.26 10.02 10.02 218,559 -0.16(-1.61%)
May 11, 2020 10.26 10.26 10.13 10.18 104,222 -0.13(-1.28%)
May 08, 2020 10.17 10.37 10.17 10.31 104,628 +0.24(+2.36%)
May 07, 2020 10.04 10.24 10.04 10.08 113,011 +0.07(+0.70%)
May 06, 2020 10.18 10.19 9.963 10.01 299,496 -0.14(-1.34%)
May 05, 2020 10.25 10.37 10.09 10.14 396,400 +0.03(+0.31%)
May 04, 2020 10.05 10.13 9.947 10.11 165,720 -0.02(-0.15%)
May 01, 2020 10.30 10.31 10.05 10.13 3,052,057 -0.35(-3.35%)
Apr 30, 2020 10.60 10.60 10.42 10.48 151,978 -0.12(-1.18%)
Apr 29, 2020 10.41 10.68 10.40 10.60 177,686 +0.37(+3.58%)
Apr 28, 2020 10.13 10.30 10.13 10.24 337,790 +0.22(+2.18%)
Apr 27, 2020 9.893 10.09 9.838 10.02 84,550 +0.15(+1.50%)
Apr 24, 2020 9.900 9.994 9.765 9.869 254,316 +0.00(+0.00%)
Apr 23, 2020 9.768 10.03 9.768 9.869 193,545 +0.10(+1.04%)
Apr 22, 2020 9.784 9.807 9.714 9.768 196,502 +0.15(+1.54%)
Apr 21, 2020 9.581 9.772 9.547 9.620 140,862 -0.11(-1.15%)
Apr 20, 2020 9.678 9.919 9.555 9.732 367,537 -0.12(-1.26%)
Apr 17, 2020 9.888 9.911 9.756 9.856 160,162 +0.32(+3.34%)
Apr 16, 2020 9.639 9.755 9.522 9.538 125,765 -0.21(-2.15%)
Apr 15, 2020 9.794 9.849 9.600 9.748 194,719 -0.24(-2.41%)
Apr 14, 2020 9.996 10.11 9.903 9.989 195,972 +0.15(+1.50%)
Apr 13, 2020 10.00 10.00 9.655 9.841 292,880 -0.21(-2.09%)
Apr 09, 2020 9.841 10.17 9.779 10.05 1,773,114 +0.54(+5.72%)
Apr 08, 2020 9.212 9.564 9.212 9.507 241,449 +0.43(+4.70%)
Apr 07, 2020 9.150 9.398 9.056 9.080 251,989 +0.23(+2.58%)
Apr 06, 2020 8.606 8.924 8.606 8.852 124,448 +0.43(+5.13%)
Apr 03, 2020 8.684 8.769 8.288 8.420 91,410 -0.29(-3.30%)
Apr 02, 2020 8.660 8.897 8.583 8.707 192,320 +0.01(+0.09%)
Apr 01, 2020 8.893 8.994 8.587 8.699 299,244 -0.41(-4.52%)
Mar 31, 2020 9.119 9.173 8.971 9.111 274,711 +0.00(+0.00%)
Mar 30, 2020 9.157 9.157 8.840 9.111 487,884 -0.06(-0.68%)
Mar 27, 2020 9.227 9.305 8.979 9.173 325,345 -0.11(-1.21%)
Mar 26, 2020 8.792 9.629 8.792 9.286 334,789 +0.57(+6.59%)
Mar 25, 2020 8.210 8.912 8.156 8.711 873,918 +0.67(+8.34%)
Mar 24, 2020 7.886 8.187 7.886 8.041 1,477,558 +0.33(+4.30%)
Mar 23, 2020 8.257 8.257 7.563 7.709 643,796 -0.62(-7.49%)
Mar 20, 2020 8.480 8.912 8.184 8.334 326,623 +0.01(+0.09%)
Mar 19, 2020 7.740 8.511 7.062 8.326 355,037 +0.86(+11.46%)
Mar 18, 2020 8.619 8.681 6.948 7.470 713,576 -1.63(-17.88%)
Mar 17, 2020 9.482 9.482 8.657 9.097 1,457,438 -0.47(-4.92%)
Mar 16, 2020 9.544 9.904 8.966 9.567 1,561,106 -0.85(-8.14%)
Mar 13, 2020 10.04 10.49 9.945 10.42 1,686,042 +0.38(+3.78%)
Mar 12, 2020 10.66 10.66 9.644 10.04 567,030 -1.23(-10.90%)
Mar 11, 2020 11.53 11.53 11.10 11.26 312,461 -0.39(-3.31%)
Mar 10, 2020 11.59 11.70 11.19 11.65 222,167 +0.24(+2.09%)
Mar 09, 2020 12.00 12.01 11.37 11.41 711,704 -1.11(-8.87%)
Mar 06, 2020 12.72 12.72 12.37 12.52 478,520 -0.27(-2.11%)
Mar 05, 2020 12.94 13.03 12.72 12.79 246,840 -0.26(-2.01%)
Mar 04, 2020 13.02 13.08 12.79 13.05 1,127,615 +0.16(+1.26%)
Mar 03, 2020 13.16 13.34 12.86 12.89 1,766,483 -0.22(-1.65%)
Mar 02, 2020 12.84 13.11 12.78 13.11 250,651 +0.30(+2.35%)
Feb 28, 2020 12.72 12.80 12.56 12.80 304,182 -0.15(-1.19%)
Feb 27, 2020 13.16 13.24 12.91 12.96 645,492 -0.39(-2.91%)
Feb 26, 2020 13.48 13.54 13.34 13.35 214,668 -0.13(-0.98%)
Feb 25, 2020 13.84 13.84 13.44 13.48 149,770 -0.35(-2.54%)
Feb 24, 2020 13.93 13.93 13.80 13.83 250,753 -0.22(-1.54%)
Feb 21, 2020 14.06 14.12 14.02 14.05 117,911 -0.09(-0.65%)
Feb 20, 2020 14.08 14.16 14.05 14.14 136,776 +0.07(+0.49%)
Feb 19, 2020 14.18 14.18 14.07 14.07 147,110 -0.07(-0.49%)
Feb 18, 2020 14.14 14.16 14.09 14.14 112,699 +0.01(+0.05%)
Feb 14, 2020 14.16 14.21 14.10 14.13 104,852 -0.02(-0.16%)
Feb 13, 2020 14.18 14.18 14.13 14.15 100,262 -0.02(-0.17%)
Feb 12, 2020 14.16 14.19 14.15 14.18 148,349 +0.08(+0.60%)
Feb 11, 2020 14.05 14.12 14.05 14.09 175,833 +0.06(+0.41%)
Feb 10, 2020 14.10 14.10 14.01 14.03 92,933 -0.04(-0.30%)
Feb 07, 2020 14.08 14.12 14.05 14.08 183,458 -0.05(-0.33%)
Feb 06, 2020 14.23 14.23 14.11 14.12 359,948 -0.07(-0.49%)
Feb 05, 2020 14.14 14.23 14.14 14.19 227,726 +0.11(+0.76%)
Feb 04, 2020 14.11 14.15 14.08 14.08 137,582 +0.08(+0.60%)
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.