Skip to main content

Flexshares Global Broad Infr Fund (NY: NFRA )

52.94 -0.33 (-0.62%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 53.80 54.06 53.80 53.93 17,262 +0.08(+0.14%)
Dec 30, 2021 53.90 54.00 53.81 53.85 266,964 +0.09(+0.17%)
Dec 29, 2021 53.74 53.86 53.67 53.76 53,120 +0.16(+0.30%)
Dec 28, 2021 53.55 53.78 53.55 53.60 799,727 +0.08(+0.16%)
Dec 27, 2021 53.24 53.52 53.18 53.52 101,790 +0.25(+0.48%)
Dec 23, 2021 53.11 53.37 53.11 53.26 112,485 +0.20(+0.37%)
Dec 22, 2021 52.66 53.10 52.57 53.07 53,994 +0.33(+0.62%)
Dec 21, 2021 52.64 52.88 52.63 52.74 65,318 +0.32(+0.61%)
Dec 20, 2021 52.32 52.51 52.10 52.42 89,070 -0.29(-0.55%)
Dec 17, 2021 52.93 53.09 52.70 52.71 92,404 -0.40(-0.76%)
Dec 16, 2021 52.99 53.36 52.99 53.11 60,725 +0.18(+0.33%)
Dec 15, 2021 52.58 52.94 52.37 52.94 90,841 +0.61(+1.17%)
Dec 14, 2021 52.28 52.45 52.23 52.32 52,257 -0.03(-0.05%)
Dec 13, 2021 52.54 52.54 52.24 52.35 34,369 -0.31(-0.58%)
Dec 10, 2021 52.56 52.73 52.48 52.66 81,325 +0.16(+0.30%)
Dec 09, 2021 52.74 52.74 52.43 52.50 56,192 -0.41(-0.77%)
Dec 08, 2021 53.04 53.08 52.77 52.91 57,151 -0.13(-0.25%)
Dec 07, 2021 52.98 53.12 52.92 53.04 65,374 +0.57(+1.08%)
Dec 06, 2021 52.28 52.61 52.19 52.47 66,860 +0.57(+1.09%)
Dec 03, 2021 52.03 52.09 51.57 51.90 89,710 +0.07(+0.13%)
Dec 02, 2021 51.25 52.07 51.25 51.84 58,639 +0.67(+1.31%)
Dec 01, 2021 52.15 52.36 51.15 51.17 103,667 -0.46(-0.88%)
Nov 30, 2021 52.42 52.42 51.61 51.62 72,128 -0.89(-1.70%)
Nov 29, 2021 52.74 52.74 52.33 52.52 111,109 +0.12(+0.23%)
Nov 26, 2021 52.55 52.76 52.29 52.40 71,679 -0.96(-1.80%)
Nov 24, 2021 53.14 53.41 53.04 53.36 43,766 +0.02(+0.04%)
Nov 23, 2021 53.05 53.40 53.05 53.34 70,544 +0.24(+0.46%)
Nov 22, 2021 53.19 53.41 53.10 53.10 39,600 -0.10(-0.19%)
Nov 19, 2021 53.30 53.31 53.11 53.20 82,489 -0.37(-0.70%)
Nov 18, 2021 53.58 53.59 53.53 53.57 39,168 -0.04(-0.07%)
Nov 17, 2021 53.64 53.66 53.50 53.61 83,680 -0.08(-0.16%)
Nov 16, 2021 53.92 54.00 53.69 53.69 53,684 -0.21(-0.40%)
Nov 15, 2021 54.03 54.03 53.86 53.91 119,599 +0.03(+0.05%)
Nov 12, 2021 53.86 53.93 53.77 53.88 42,759 +0.12(+0.23%)
Nov 11, 2021 53.87 53.92 53.76 53.76 15,964 -0.22(-0.41%)
Nov 10, 2021 54.18 53.88 53.98 60,007 -0.27(-0.50%)
Nov 09, 2021 54.21 54.27 54.03 54.25 58,345 +0.08(+0.15%)
Nov 08, 2021 54.34 54.34 54.00 54.17 90,992 -0.06(-0.10%)
Nov 05, 2021 54.09 54.33 54.09 54.22 57,217 +0.22(+0.41%)
Nov 04, 2021 54.15 54.15 53.85 54.00 401,658 -0.17(-0.31%)
Nov 03, 2021 53.95 54.24 53.87 54.17 30,992 +0.08(+0.15%)
Nov 02, 2021 54.06 54.13 54.01 54.08 95,112 -0.06(-0.10%)
Nov 01, 2021 53.94 54.18 53.92 54.14 104,182 +0.40(+0.74%)
Oct 29, 2021 53.79 53.93 53.63 53.74 69,174 -0.44(-0.82%)
Oct 28, 2021 53.83 54.18 53.83 54.18 32,971 +0.39(+0.72%)
Oct 27, 2021 54.04 54.17 53.79 53.79 51,768 -0.31(-0.57%)
Oct 26, 2021 54.21 54.08 54.10 65,744 +0.14(+0.26%)
Oct 25, 2021 54.08 54.10 53.91 53.96 52,731 -0.30(-0.55%)
Oct 22, 2021 54.04 54.31 54.04 54.26 39,915 +0.27(+0.50%)
Oct 21, 2021 54.03 54.13 53.91 53.99 27,958 -0.08(-0.15%)
Oct 20, 2021 53.70 54.12 53.69 54.07 113,779 +0.74(+1.38%)
Oct 19, 2021 53.10 53.36 53.10 53.34 331,577 +0.50(+0.95%)
Oct 18, 2021 52.77 52.97 52.66 52.83 37,662 -0.20(-0.39%)
Oct 15, 2021 53.01 53.21 52.98 53.04 38,227 +0.14(+0.26%)
Oct 14, 2021 52.63 52.91 52.63 52.90 46,159 +0.60(+1.16%)
Oct 13, 2021 52.01 52.32 51.85 52.29 43,274 +0.43(+0.83%)
Oct 12, 2021 51.87 52.01 51.80 51.87 38,929 +0.09(+0.18%)
Oct 11, 2021 52.23 52.30 51.77 51.77 32,705 -0.54(-1.03%)
Oct 08, 2021 52.61 52.61 52.31 52.31 41,365 -0.35(-0.67%)
Oct 07, 2021 52.77 52.93 52.63 52.67 126,628 +0.18(+0.34%)
Oct 06, 2021 51.88 52.54 51.77 52.49 84,299 -0.07(-0.14%)
Oct 05, 2021 52.52 52.76 52.41 52.56 78,567 +0.10(+0.19%)
Oct 04, 2021 52.45 52.68 52.23 52.46 97,535 +0.03(+0.05%)
Oct 01, 2021 52.16 52.61 51.99 52.43 109,551 +0.51(+0.99%)
Sep 30, 2021 52.37 52.39 51.92 51.92 46,410 -0.32(-0.61%)
Sep 29, 2021 52.25 52.45 52.20 52.24 48,576 +0.07(+0.14%)
Sep 28, 2021 52.55 52.55 52.02 52.16 93,953 -0.85(-1.60%)
Sep 27, 2021 53.05 53.25 52.98 53.01 51,245 -0.04(-0.07%)
Sep 24, 2021 53.03 53.16 52.97 53.05 97,780 -0.29(-0.55%)
Sep 23, 2021 53.44 53.58 53.34 53.34 72,596 +0.29(+0.56%)
Sep 22, 2021 53.10 53.34 53.03 53.05 41,533 +0.12(+0.23%)
Sep 21, 2021 53.10 53.33 52.91 52.93 71,340 +0.22(+0.42%)
Sep 20, 2021 52.59 52.93 52.31 52.71 183,763 -0.70(-1.30%)
Sep 17, 2021 53.71 53.80 53.38 53.40 61,542 -0.40(-0.74%)
Sep 16, 2021 53.81 53.95 53.68 53.80 80,212 -0.14(-0.26%)
Sep 15, 2021 53.74 54.04 53.72 53.94 301,394 +0.15(+0.27%)
Sep 14, 2021 54.46 54.50 53.79 53.79 53,690 -0.58(-1.07%)
Sep 13, 2021 54.51 54.59 54.17 54.38 73,608 +0.42(+0.77%)
Sep 10, 2021 54.58 54.58 53.96 53.96 81,183 -0.60(-1.10%)
Sep 09, 2021 54.91 54.91 54.50 54.56 92,322 -0.35(-0.64%)
Sep 08, 2021 54.73 55.04 54.73 54.91 107,611 +0.10(+0.19%)
Sep 07, 2021 55.11 55.11 54.76 54.81 74,099 -0.35(-0.64%)
Sep 03, 2021 55.12 55.29 54.99 55.16 442,260 -0.02(-0.03%)
Sep 02, 2021 54.93 55.18 54.93 55.18 79,854 +0.31(+0.57%)
Sep 01, 2021 54.61 54.98 54.61 54.87 249,203 +0.39(+0.71%)
Aug 31, 2021 54.38 54.52 54.36 54.48 87,512 +0.12(+0.22%)
Aug 30, 2021 54.28 54.40 54.19 54.36 100,404 +0.09(+0.17%)
Aug 27, 2021 53.91 54.34 53.91 54.26 105,127 +0.43(+0.81%)
Aug 26, 2021 53.98 54.02 53.83 53.83 93,218 -0.30(-0.56%)
Aug 25, 2021 54.10 54.21 53.98 54.14 133,474 -0.02(-0.04%)
Aug 24, 2021 54.23 54.26 54.07 54.15 93,874 -0.05(-0.10%)
Aug 23, 2021 54.20 54.29 54.11 54.21 159,498 +0.10(+0.19%)
Aug 20, 2021 53.65 54.14 53.65 54.11 54,774 +0.34(+0.64%)
Aug 19, 2021 53.53 53.86 53.53 53.77 95,988 -0.03(-0.05%)
Aug 18, 2021 54.01 54.15 53.75 53.79 117,848 -0.16(-0.29%)
Aug 17, 2021 53.81 53.99 53.65 53.95 152,962 -0.17(-0.31%)
Aug 16, 2021 53.97 54.15 53.87 54.12 190,376 -0.02(-0.03%)
Aug 13, 2021 53.95 54.14 53.95 54.14 264,879 +0.27(+0.50%)
Aug 12, 2021 53.93 54.03 53.83 53.87 3,198,498 -0.14(-0.26%)
Aug 11, 2021 53.69 54.01 53.69 54.01 145,347 +0.47(+0.88%)
Aug 10, 2021 53.48 53.56 53.45 53.53 70,730 +0.11(+0.21%)
Aug 09, 2021 53.59 53.59 53.40 53.42 39,399 -0.17(-0.31%)
Aug 06, 2021 53.66 53.68 53.56 53.59 110,504 -0.11(-0.21%)
Aug 05, 2021 53.63 53.72 53.57 53.70 43,507 +0.17(+0.31%)
Aug 04, 2021 53.70 53.73 53.41 53.53 29,119 -0.27(-0.50%)
Aug 03, 2021 53.62 53.80 53.53 53.80 78,336 +0.30(+0.55%)
Aug 02, 2021 53.67 53.78 53.47 53.51 189,016 +0.00(+0.00%)
Jul 30, 2021 53.48 53.71 53.42 53.51 44,859 -0.17(-0.31%)
Jul 29, 2021 53.77 53.89 53.67 53.67 74,788 -0.02(-0.03%)
Jul 28, 2021 53.66 53.74 53.47 53.69 81,532 -0.01(-0.02%)
Jul 27, 2021 53.50 53.70 53.39 53.70 71,982 +0.10(+0.19%)
Jul 26, 2021 53.50 53.62 53.46 53.60 68,873 -0.06(-0.10%)
Jul 23, 2021 53.53 53.70 53.41 53.65 107,977 +0.34(+0.64%)
Jul 22, 2021 53.38 53.38 53.14 53.31 51,939 +0.13(+0.24%)
Jul 21, 2021 52.98 53.27 52.98 53.18 82,145 +0.35(+0.66%)
Jul 20, 2021 52.45 52.94 52.45 52.83 93,963 +0.34(+0.65%)
Jul 19, 2021 52.78 52.86 52.15 52.49 95,710 -0.97(-1.81%)
Jul 16, 2021 53.62 53.72 53.44 53.46 96,914 -0.10(-0.18%)
Jul 15, 2021 53.41 53.56 53.41 53.55 556,834 -0.18(-0.33%)
Jul 14, 2021 53.78 53.84 53.67 53.73 125,420 +0.07(+0.14%)
Jul 13, 2021 53.85 53.90 53.60 53.65 50,845 -0.38(-0.70%)
Jul 12, 2021 53.91 54.04 53.86 54.03 86,584 -0.01(-0.02%)
Jul 09, 2021 53.74 54.06 53.74 54.04 37,924 +0.64(+1.19%)
Jul 08, 2021 53.36 53.60 53.30 53.41 46,671 -0.62(-1.15%)
Jul 07, 2021 53.77 54.09 53.77 54.02 55,334 +0.38(+0.70%)
Jul 06, 2021 53.81 53.81 53.34 53.65 42,842 -0.10(-0.19%)
Jul 02, 2021 53.52 53.75 53.44 53.75 74,782 +0.36(+0.68%)
Jul 01, 2021 53.16 53.42 53.16 53.39 122,081 +0.27(+0.50%)
Jun 30, 2021 53.06 53.19 52.99 53.12 97,464 -0.18(-0.35%)
Jun 29, 2021 53.47 53.52 53.28 53.30 57,555 -0.16(-0.29%)
Jun 28, 2021 53.60 53.60 53.40 53.46 103,816 -0.22(-0.41%)
Jun 25, 2021 53.48 53.68 53.44 53.68 77,480 +0.18(+0.35%)
Jun 24, 2021 53.45 53.52 53.29 53.50 104,909 +0.21(+0.40%)
Jun 23, 2021 53.63 53.63 53.24 53.29 2,330,753 -0.50(-0.93%)
Jun 22, 2021 53.68 53.87 53.59 53.78 60,912 -0.02(-0.03%)
Jun 21, 2021 53.41 53.84 53.36 53.80 111,144 +0.64(+1.20%)
Jun 18, 2021 53.40 53.43 53.15 53.16 126,611 -0.93(-1.72%)
Jun 17, 2021 54.17 54.27 53.92 54.10 64,744 -0.31(-0.57%)
Jun 16, 2021 54.92 55.02 54.35 54.41 39,710 -0.45(-0.82%)
Jun 15, 2021 54.83 54.89 54.79 54.86 54,016 +0.02(+0.03%)
Jun 14, 2021 54.73 54.84 54.63 54.84 49,245 +0.16(+0.29%)
Jun 11, 2021 54.68 54.70 54.57 54.69 73,090 +0.02(+0.03%)
Jun 10, 2021 54.54 54.74 54.54 54.67 36,258 +0.15(+0.27%)
Jun 09, 2021 54.59 54.62 54.47 54.52 79,564 +0.03(+0.05%)
Jun 08, 2021 54.58 54.58 54.33 54.49 2,589,182 -0.09(-0.17%)
Jun 07, 2021 54.54 54.63 54.51 54.59 39,621 +0.13(+0.24%)
Jun 04, 2021 54.33 54.48 54.33 54.46 70,347 +0.33(+0.61%)
Jun 03, 2021 53.98 54.18 53.94 54.13 85,016 -0.05(-0.08%)
Jun 02, 2021 54.11 54.26 54.06 54.17 63,849 +0.18(+0.33%)
Jun 01, 2021 54.25 54.39 53.99 53.99 112,871 -0.07(-0.13%)
May 28, 2021 53.96 54.16 53.96 54.06 93,101 +0.23(+0.43%)
May 27, 2021 53.87 53.95 53.77 53.83 177,820 +0.04(+0.07%)
May 26, 2021 53.76 53.92 53.72 53.80 73,474 +0.15(+0.27%)
May 25, 2021 53.84 53.84 53.62 53.65 197,204 -0.14(-0.26%)
May 24, 2021 53.84 53.88 53.68 53.79 56,127 +0.17(+0.33%)
May 21, 2021 53.69 53.82 53.48 53.61 65,269 -0.04(-0.07%)
May 20, 2021 53.23 53.72 53.21 53.65 67,373 +0.63(+1.19%)
May 19, 2021 52.88 53.11 52.62 53.01 58,872 -0.39(-0.74%)
May 18, 2021 53.70 53.70 53.33 53.41 122,900 -0.16(-0.29%)
May 17, 2021 53.85 53.98 53.54 53.57 70,460 -0.40(-0.75%)
May 14, 2021 53.74 54.05 53.70 53.97 96,559 +0.60(+1.12%)
May 13, 2021 52.93 53.49 52.87 53.37 50,856 +0.42(+0.80%)
May 12, 2021 53.55 53.64 52.79 52.95 64,850 -0.91(-1.69%)
May 11, 2021 53.85 54.01 53.66 53.86 70,089 -0.58(-1.06%)
May 10, 2021 54.48 54.81 54.44 54.44 84,108 +0.06(+0.12%)
May 07, 2021 53.99 54.43 53.92 54.37 250,236 +0.49(+0.90%)
May 06, 2021 53.56 53.89 53.52 53.89 57,675 +0.40(+0.76%)
May 05, 2021 53.49 53.53 53.37 53.48 79,502 +0.24(+0.45%)
May 04, 2021 53.19 53.36 53.01 53.24 81,558 -0.26(-0.48%)
May 03, 2021 53.43 53.65 53.41 53.50 198,689 +0.36(+0.67%)
Apr 30, 2021 53.17 53.19 53.00 53.14 137,013 -0.09(-0.17%)
Apr 29, 2021 53.08 53.23 52.99 53.23 48,818 +0.26(+0.49%)
Apr 28, 2021 52.81 53.06 52.81 52.98 76,850 +0.04(+0.07%)
Apr 27, 2021 52.99 53.05 52.90 52.94 85,114 -0.19(-0.36%)
Apr 26, 2021 53.25 53.25 53.08 53.13 41,016 -0.04(-0.07%)
Apr 23, 2021 52.96 53.27 52.90 53.17 51,516 +0.34(+0.64%)
Apr 22, 2021 53.00 53.15 52.72 52.83 44,739 -0.04(-0.07%)
Apr 21, 2021 52.49 52.92 52.34 52.87 69,792 +0.31(+0.59%)
Apr 20, 2021 52.55 52.71 52.42 52.56 252,401 -0.40(-0.76%)
Apr 19, 2021 53.10 53.10 52.82 52.96 296,517 -0.22(-0.41%)
Apr 16, 2021 53.01 53.21 52.93 53.18 99,329 +0.36(+0.67%)
Apr 15, 2021 52.59 52.84 52.59 52.82 83,502 +0.41(+0.79%)
Apr 14, 2021 52.40 52.55 52.34 52.41 456,179 -0.08(-0.16%)
Apr 13, 2021 52.23 52.49 52.13 52.49 517,444 +0.09(+0.18%)
Apr 12, 2021 52.31 52.45 52.29 52.40 79,910 +0.07(+0.14%)
Apr 09, 2021 52.23 52.34 52.14 52.33 42,040 +0.06(+0.11%)
Apr 08, 2021 52.38 52.38 52.21 52.27 79,231 +0.06(+0.11%)
Apr 07, 2021 52.29 52.31 52.11 52.22 111,113 -0.11(-0.21%)
Apr 06, 2021 52.28 52.40 52.16 52.33 78,099 -0.13(-0.24%)
Apr 05, 2021 52.26 52.50 52.25 52.45 180,539 +0.58(+1.11%)
Apr 01, 2021 51.62 51.88 51.50 51.88 241,787 +0.34(+0.66%)
Mar 31, 2021 51.50 51.63 51.44 51.54 134,983 +0.08(+0.16%)
Mar 30, 2021 51.53 51.56 51.37 51.45 137,079 -0.39(-0.74%)
Mar 29, 2021 51.56 51.95 51.47 51.84 74,271 +0.11(+0.21%)
Mar 26, 2021 51.33 51.75 51.27 51.73 237,104 +0.51(+1.00%)
Mar 25, 2021 50.92 51.29 50.74 51.22 128,158 +0.27(+0.52%)
Mar 24, 2021 50.83 51.24 50.77 50.95 151,595 -0.14(-0.27%)
Mar 23, 2021 51.01 51.37 50.99 51.09 123,032 -0.08(-0.16%)
Mar 22, 2021 51.16 51.29 51.10 51.17 142,834 +0.04(+0.07%)
Mar 19, 2021 51.21 51.32 50.91 51.13 123,181 -0.04(-0.07%)
Mar 18, 2021 51.26 51.46 51.13 51.17 75,399 -0.53(-1.03%)
Mar 17, 2021 51.50 51.73 51.34 51.70 51,061 +0.04(+0.07%)
Mar 16, 2021 51.61 51.71 51.53 51.66 237,308 +0.15(+0.28%)
Mar 15, 2021 51.26 51.53 51.05 51.52 92,900 +0.24(+0.46%)
Mar 12, 2021 50.89 51.29 50.89 51.28 114,181 +0.27(+0.52%)
Mar 11, 2021 51.01 51.27 50.92 51.01 144,526 +0.18(+0.36%)
Mar 10, 2021 50.53 50.97 50.50 50.83 91,915 +0.50(+1.00%)
Mar 09, 2021 50.45 50.56 50.33 50.33 157,851 +0.53(+1.07%)
Mar 08, 2021 49.56 50.20 49.50 49.80 113,437 +0.13(+0.26%)
Mar 05, 2021 49.31 49.78 48.91 49.67 108,937 +0.70(+1.42%)
Mar 04, 2021 49.34 49.75 48.74 48.97 165,781 -0.25(-0.50%)
Mar 03, 2021 49.51 49.51 49.17 49.22 98,618 -0.43(-0.87%)
Mar 02, 2021 49.72 49.87 49.58 49.65 116,658 -0.15(-0.29%)
Mar 01, 2021 49.48 50.00 49.48 49.80 129,779 +0.81(+1.64%)
Feb 26, 2021 49.69 49.69 48.99 48.99 246,501 -0.60(-1.22%)
Feb 25, 2021 50.26 50.40 49.50 49.59 106,552 -0.72(-1.44%)
Feb 24, 2021 49.96 50.42 49.86 50.32 84,741 +0.17(+0.35%)
Feb 23, 2021 49.91 50.24 49.73 50.14 133,586 +0.21(+0.42%)
Feb 22, 2021 50.08 50.12 49.93 49.93 88,180 -0.17(-0.35%)
Feb 19, 2021 50.27 50.32 50.06 50.11 171,218 -0.09(-0.18%)
Feb 18, 2021 50.13 50.25 49.92 50.20 152,089 -0.25(-0.49%)
Feb 17, 2021 50.20 50.46 50.08 50.45 100,543 +0.11(+0.22%)
Feb 16, 2021 50.58 50.58 50.34 50.34 155,307 -0.20(-0.40%)
Feb 12, 2021 50.21 50.54 50.21 50.54 133,193 +0.19(+0.38%)
Feb 11, 2021 50.51 50.51 50.22 50.35 44,739 +0.10(+0.20%)
Feb 10, 2021 50.50 50.51 50.13 50.24 222,755 -0.07(-0.15%)
Feb 09, 2021 50.15 50.36 50.10 50.32 95,931 +0.07(+0.15%)
Feb 08, 2021 50.33 50.33 50.12 50.24 87,454 +0.13(+0.26%)
Feb 05, 2021 50.08 50.16 49.95 50.12 90,799 +0.36(+0.72%)
Feb 04, 2021 49.51 49.76 49.41 49.76 101,498 +0.09(+0.18%)
Feb 03, 2021 49.70 49.71 49.46 49.67 156,174 +0.16(+0.31%)
Feb 02, 2021 49.17 49.54 49.07 49.51 278,107 +0.69(+1.41%)
Feb 01, 2021 48.84 48.91 48.58 48.83 303,693 +0.40(+0.83%)
Jan 29, 2021 48.86 48.90 48.30 48.42 124,015 -0.91(-1.84%)
Jan 28, 2021 48.86 49.63 48.85 49.33 194,706 +0.79(+1.62%)
Jan 27, 2021 49.10 49.19 48.51 48.54 224,551 -1.38(-2.77%)
Jan 26, 2021 49.98 49.98 49.70 49.92 202,133 +0.05(+0.09%)
Jan 25, 2021 49.42 49.89 49.41 49.88 94,154 +0.19(+0.39%)
Jan 22, 2021 49.62 49.77 49.50 49.69 172,747 -0.35(-0.69%)
Jan 21, 2021 50.25 50.25 49.89 50.03 420,329 -0.23(-0.46%)
Jan 20, 2021 50.02 50.34 49.89 50.26 401,134 +0.26(+0.51%)
Jan 19, 2021 50.23 50.24 49.92 50.01 116,256 +0.06(+0.13%)
Jan 15, 2021 49.80 50.07 49.61 49.94 85,991 -0.21(-0.42%)
Jan 14, 2021 50.15 50.35 50.05 50.15 112,382 +0.18(+0.37%)
Jan 13, 2021 49.81 50.02 49.81 49.97 79,401 +0.25(+0.50%)
Jan 12, 2021 49.67 49.78 49.34 49.72 130,054 -0.04(-0.07%)
Jan 11, 2021 49.70 49.91 49.70 49.76 99,696 -0.56(-1.11%)
Jan 08, 2021 50.23 50.32 49.96 50.32 382,645 +0.37(+0.73%)
Jan 07, 2021 49.86 50.01 49.67 49.95 174,786 +0.07(+0.15%)
Jan 06, 2021 49.29 50.11 49.29 49.88 96,081 +0.71(+1.45%)
Jan 05, 2021 48.80 49.28 48.80 49.16 43,899 +0.29(+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.