Skip to main content

Flexshares Global Broad Infr Fund (NY: NFRA )

52.96 -0.31 (-0.58%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 44.91 45.01 44.50 44.70 37,398 -0.26(-0.59%)
Jul 30, 2019 44.93 45.01 44.90 44.96 94,826 -0.27(-0.60%)
Jul 29, 2019 45.23 45.31 45.22 45.23 64,921 +0.12(+0.27%)
Jul 26, 2019 44.99 45.16 44.99 45.11 48,719 +0.20(+0.44%)
Jul 25, 2019 45.09 45.14 44.90 44.91 61,531 -0.22(-0.50%)
Jul 24, 2019 45.03 45.21 45.03 45.14 46,474 +0.12(+0.27%)
Jul 23, 2019 45.15 45.15 44.91 45.01 18,923 +0.04(+0.08%)
Jul 22, 2019 45.11 45.11 44.96 44.98 68,017 -0.15(-0.33%)
Jul 19, 2019 45.47 45.47 45.13 45.13 47,699 -0.35(-0.78%)
Jul 18, 2019 45.24 45.48 45.12 45.48 44,153 +0.21(+0.46%)
Jul 17, 2019 45.51 45.55 45.26 45.27 67,559 -0.19(-0.42%)
Jul 16, 2019 45.58 45.63 45.46 45.46 78,605 -0.23(-0.50%)
Jul 15, 2019 45.73 45.75 45.65 45.69 43,272 +0.02(+0.04%)
Jul 12, 2019 45.71 45.74 45.57 45.67 49,059 +0.02(+0.04%)
Jul 11, 2019 45.72 45.75 45.56 45.66 69,393 +0.04(+0.10%)
Jul 10, 2019 45.67 45.68 45.54 45.61 52,875 +0.20(+0.45%)
Jul 09, 2019 45.21 45.41 45.21 45.41 47,142 +0.03(+0.06%)
Jul 08, 2019 45.41 45.45 45.34 45.38 39,342 -0.24(-0.52%)
Jul 05, 2019 45.49 45.67 45.37 45.62 47,472 -0.18(-0.39%)
Jul 03, 2019 45.65 45.83 45.65 45.80 34,669 +0.44(+0.97%)
Jul 02, 2019 45.11 45.40 45.11 45.36 146,976 +0.32(+0.72%)
Jul 01, 2019 45.26 45.26 44.90 45.03 64,325 +0.02(+0.05%)
Jun 28, 2019 44.86 45.01 44.82 45.01 139,359 +0.26(+0.57%)
Jun 27, 2019 44.74 44.82 44.67 44.76 82,727 +0.09(+0.20%)
Jun 26, 2019 44.83 44.84 44.65 44.67 724,446 -0.24(-0.53%)
Jun 25, 2019 45.27 45.27 44.89 44.91 348,873 -0.34(-0.74%)
Jun 24, 2019 45.33 45.37 45.23 45.24 261,705 -0.05(-0.12%)
Jun 21, 2019 45.27 45.39 45.19 45.30 225,807 -0.08(-0.17%)
Jun 20, 2019 45.43 45.45 45.20 45.37 3,389,348 +0.42(+0.94%)
Jun 19, 2019 44.77 45.08 44.76 44.95 228,831 +0.13(+0.29%)
Jun 18, 2019 44.80 44.87 44.75 44.82 242,855 +0.37(+0.83%)
Jun 17, 2019 44.50 44.51 44.42 44.45 192,839 -0.04(-0.08%)
Jun 14, 2019 44.45 44.58 44.37 44.49 224,260 +0.01(+0.02%)
Jun 13, 2019 44.55 44.55 44.34 44.48 16,049 +0.09(+0.20%)
Jun 12, 2019 44.40 44.55 44.38 44.39 23,146 -0.08(-0.18%)
Jun 11, 2019 44.68 44.68 44.39 44.47 14,623 +0.07(+0.16%)
Jun 10, 2019 44.74 44.74 44.40 44.40 27,555 -0.20(-0.45%)
Jun 07, 2019 44.62 44.80 44.60 44.60 12,103 +0.28(+0.63%)
Jun 06, 2019 44.24 44.40 44.20 44.32 15,812 +0.25(+0.58%)
Jun 05, 2019 43.90 44.10 43.89 44.07 19,762 +0.26(+0.60%)
Jun 04, 2019 43.68 43.81 43.52 43.81 31,036 +0.36(+0.83%)
Jun 03, 2019 43.34 43.46 43.21 43.45 17,301 +0.30(+0.69%)
May 31, 2019 43.05 43.18 42.87 43.15 12,788 -0.16(-0.36%)
May 30, 2019 43.35 43.39 43.23 43.31 19,258 +0.00(+0.00%)
May 29, 2019 43.47 43.48 43.18 43.31 12,228 -0.32(-0.72%)
May 28, 2019 44.07 44.07 43.62 43.62 12,077 -0.29(-0.66%)
May 24, 2019 43.97 43.98 43.78 43.91 13,816 +0.32(+0.74%)
May 23, 2019 43.53 43.67 43.44 43.59 22,334 -0.20(-0.46%)
May 22, 2019 43.81 43.93 43.76 43.79 39,897 -0.16(-0.36%)
May 21, 2019 43.90 44.03 43.86 43.95 43,670 +0.29(+0.66%)
May 20, 2019 43.77 43.83 43.62 43.66 80,560 -0.02(-0.04%)
May 17, 2019 43.49 43.85 43.49 43.67 19,525 -0.05(-0.12%)
May 16, 2019 43.58 43.85 43.58 43.73 20,196 +0.31(+0.71%)
May 15, 2019 43.12 43.49 43.12 43.42 28,452 +0.11(+0.26%)
May 14, 2019 43.22 43.49 43.22 43.31 52,794 +0.29(+0.67%)
May 13, 2019 42.95 43.09 42.91 43.02 14,910 -0.47(-1.09%)
May 10, 2019 43.13 43.54 42.92 43.49 19,868 +0.32(+0.73%)
May 09, 2019 42.93 43.29 42.80 43.18 678,938 -0.03(-0.06%)
May 08, 2019 43.25 43.36 43.19 43.20 48,287 -0.15(-0.34%)
May 07, 2019 43.42 43.46 43.16 43.35 29,494 -0.40(-0.92%)
May 06, 2019 43.39 43.80 43.39 43.75 25,574 -0.25(-0.58%)
May 03, 2019 43.74 44.01 43.74 44.01 49,442 +0.39(+0.90%)
May 02, 2019 43.73 43.73 43.47 43.61 38,840 -0.04(-0.10%)
May 01, 2019 44.03 44.14 43.66 43.66 231,769 -0.35(-0.80%)
Apr 30, 2019 43.83 44.04 43.72 44.01 45,021 +0.19(+0.44%)
Apr 29, 2019 43.80 43.86 43.73 43.81 28,524 +0.02(+0.04%)
Apr 26, 2019 43.68 43.83 43.68 43.80 16,671 +0.18(+0.42%)
Apr 25, 2019 43.49 43.67 43.46 43.61 19,612 +0.12(+0.28%)
Apr 24, 2019 43.48 43.60 43.38 43.49 15,472 -0.22(-0.50%)
Apr 23, 2019 43.63 43.71 43.55 43.71 16,498 +0.11(+0.24%)
Apr 22, 2019 43.53 43.63 43.53 43.60 32,568 -0.03(-0.06%)
Apr 18, 2019 43.55 43.70 43.51 43.63 12,217 +0.07(+0.16%)
Apr 17, 2019 43.69 43.69 43.55 43.56 17,673 -0.05(-0.12%)
Apr 16, 2019 43.81 43.81 43.58 43.61 76,047 -0.12(-0.28%)
Apr 15, 2019 43.80 43.80 43.65 43.74 14,332 +0.04(+0.08%)
Apr 12, 2019 43.72 43.72 43.59 43.70 17,927 +0.20(+0.46%)
Apr 11, 2019 43.50 43.54 43.43 43.50 12,294 -0.02(-0.05%)
Apr 10, 2019 43.51 43.59 43.49 43.52 24,929 +0.15(+0.35%)
Apr 09, 2019 43.42 43.43 43.32 43.37 24,948 -0.22(-0.50%)
Apr 08, 2019 43.54 43.59 43.43 43.59 28,045 +0.05(+0.12%)
Apr 05, 2019 43.36 43.53 43.36 43.53 13,702 +0.10(+0.22%)
Apr 04, 2019 43.41 43.46 43.34 43.44 12,759 -0.11(-0.24%)
Apr 03, 2019 43.59 43.63 43.45 43.54 30,745 +0.15(+0.34%)
Apr 02, 2019 43.44 43.44 43.29 43.39 174,765 -0.14(-0.32%)
Apr 01, 2019 43.53 43.54 43.37 43.53 14,720 +0.19(+0.44%)
Mar 29, 2019 43.37 43.37 43.20 43.34 18,726 +0.16(+0.37%)
Mar 28, 2019 43.30 43.32 43.02 43.18 14,401 -0.20(-0.46%)
Mar 27, 2019 43.38 43.47 43.19 43.39 15,824 -0.03(-0.08%)
Mar 26, 2019 43.42 43.48 43.28 43.42 27,900 +0.32(+0.73%)
Mar 25, 2019 43.05 43.11 42.95 43.11 48,393 +0.05(+0.12%)
Mar 22, 2019 43.15 43.23 43.01 43.06 62,231 -0.32(-0.74%)
Mar 21, 2019 43.00 43.40 43.00 43.38 674,297 +0.18(+0.43%)
Mar 20, 2019 43.08 43.37 42.95 43.19 29,996 +0.08(+0.19%)
Mar 19, 2019 43.48 43.48 43.04 43.11 35,235 -0.22(-0.52%)
Mar 18, 2019 43.18 43.33 43.13 43.33 32,222 +0.23(+0.53%)
Mar 15, 2019 43.04 43.23 43.03 43.11 58,120 +0.21(+0.48%)
Mar 14, 2019 42.82 42.96 42.79 42.90 12,767 +0.01(+0.03%)
Mar 13, 2019 42.81 42.95 42.79 42.89 47,590 +0.20(+0.48%)
Mar 12, 2019 42.66 42.80 42.65 42.68 29,289 +0.04(+0.10%)
Mar 11, 2019 42.24 42.64 42.24 42.64 11,232 +0.48(+1.14%)
Mar 08, 2019 42.02 42.16 41.88 42.16 23,386 +0.07(+0.17%)
Mar 07, 2019 42.14 42.24 42.02 42.09 18,705 +0.10(+0.23%)
Mar 06, 2019 42.14 42.16 41.99 41.99 24,998 -0.15(-0.35%)
Mar 05, 2019 42.15 42.23 42.13 42.14 19,608 +0.04(+0.09%)
Mar 04, 2019 42.26 42.27 41.91 42.10 54,628 -0.29(-0.69%)
Mar 01, 2019 42.46 42.47 42.24 42.39 16,622 +0.03(+0.08%)
Feb 28, 2019 42.31 42.45 42.31 42.36 33,624 +0.02(+0.04%)
Feb 27, 2019 42.39 42.42 42.28 42.34 17,336 -0.16(-0.37%)
Feb 26, 2019 42.42 42.57 42.40 42.50 13,926 +0.11(+0.27%)
Feb 25, 2019 42.59 42.59 42.37 42.39 50,202 +0.03(+0.06%)
Feb 22, 2019 42.38 42.51 42.36 42.36 36,684 +0.14(+0.33%)
Feb 21, 2019 42.11 42.26 42.05 42.22 42,343 +0.03(+0.06%)
Feb 20, 2019 42.05 42.28 42.05 42.19 50,437 +0.24(+0.56%)
Feb 19, 2019 41.64 42.06 41.64 41.96 74,999 +0.17(+0.42%)
Feb 15, 2019 41.59 41.78 41.57 41.78 20,520 +0.52(+1.27%)
Feb 14, 2019 41.08 41.41 41.08 41.26 17,028 +0.09(+0.21%)
Feb 13, 2019 41.27 41.31 41.16 41.17 30,998 -0.07(-0.17%)
Feb 12, 2019 41.30 41.33 41.13 41.24 19,314 +0.26(+0.63%)
Feb 11, 2019 41.06 41.16 40.91 40.98 31,873 -0.08(-0.20%)
Feb 08, 2019 40.94 41.09 40.82 41.07 31,296 -0.03(-0.06%)
Feb 07, 2019 40.96 41.09 40.84 41.09 23,799 -0.07(-0.17%)
Feb 06, 2019 41.29 41.29 41.12 41.16 51,273 -0.20(-0.49%)
Feb 05, 2019 41.23 41.36 41.18 41.36 29,568 +0.22(+0.53%)
Feb 04, 2019 41.04 41.15 40.93 41.15 35,755 +0.03(+0.06%)
Feb 01, 2019 41.15 41.23 41.05 41.12 87,469 -0.09(-0.21%)
Jan 31, 2019 40.88 41.23 40.86 41.21 26,100 +0.43(+1.05%)
Jan 30, 2019 40.70 40.95 40.50 40.78 23,105 +0.21(+0.52%)
Jan 29, 2019 40.62 40.76 40.57 40.57 45,444 +0.12(+0.30%)
Jan 28, 2019 40.28 40.47 40.24 40.45 126,381 -0.17(-0.43%)
Jan 25, 2019 40.67 40.74 40.59 40.62 46,084 +0.17(+0.43%)
Jan 24, 2019 40.42 40.49 40.25 40.45 19,140 +0.07(+0.17%)
Jan 23, 2019 40.41 40.50 40.17 40.38 24,711 +0.31(+0.78%)
Jan 22, 2019 40.23 40.31 39.93 40.06 84,128 -0.44(-1.10%)
Jan 18, 2019 40.48 40.56 40.41 40.51 89,991 +0.26(+0.65%)
Jan 17, 2019 39.93 40.31 39.93 40.25 131,592 +0.19(+0.48%)
Jan 16, 2019 40.08 40.13 40.03 40.06 56,891 +0.04(+0.11%)
Jan 15, 2019 39.86 40.04 39.86 40.01 42,175 +0.16(+0.40%)
Jan 14, 2019 39.75 39.95 39.75 39.85 57,275 -0.10(-0.25%)
Jan 11, 2019 39.83 40.00 39.83 39.95 34,277 -0.14(-0.35%)
Jan 10, 2019 39.72 40.12 39.72 40.09 22,347 +0.44(+1.10%)
Jan 09, 2019 39.70 39.74 39.56 39.65 25,731 +0.03(+0.07%)
Jan 08, 2019 39.51 39.70 39.45 39.63 25,115 +0.34(+0.87%)
Jan 07, 2019 39.10 39.43 38.98 39.29 105,141 +0.16(+0.40%)
Jan 04, 2019 38.56 39.13 38.56 39.13 18,686 +0.98(+2.56%)
Jan 03, 2019 38.22 38.40 38.02 38.15 17,822 -0.03(-0.09%)
Jan 02, 2019 37.63 38.22 37.63 38.19 16,204 +0.08(+0.21%)
Dec 31, 2018 38.05 38.15 37.78 38.11 153,157 +0.21(+0.55%)
Dec 28, 2018 38.08 38.18 37.78 37.90 243,493 +0.07(+0.18%)
Dec 27, 2018 37.20 37.83 36.92 37.83 78,085 +0.16(+0.43%)
Dec 26, 2018 37.07 37.69 36.58 37.67 168,170 +0.95(+2.58%)
Dec 24, 2018 37.49 37.49 36.72 36.72 107,645 -0.97(-2.57%)
Dec 21, 2018 38.06 38.41 37.54 37.69 63,509 -0.54(-1.42%)
Dec 20, 2018 38.54 38.66 37.94 38.23 47,249 -0.37(-0.96%)
Dec 19, 2018 38.91 39.26 38.49 38.61 97,082 -0.16(-0.42%)
Dec 18, 2018 39.07 39.07 38.62 38.77 49,890 -0.19(-0.49%)
Dec 17, 2018 39.49 39.49 38.78 38.96 37,467 -0.42(-1.08%)
Dec 14, 2018 39.46 39.62 39.35 39.39 28,521 -0.43(-1.09%)
Dec 13, 2018 39.83 39.95 39.66 39.82 21,539 +0.09(+0.22%)
Dec 12, 2018 39.92 40.04 39.73 39.73 73,154 +0.20(+0.50%)
Dec 11, 2018 39.86 39.93 39.41 39.53 105,753 +0.04(+0.11%)
Dec 10, 2018 39.49 39.57 38.87 39.49 90,774 -0.14(-0.35%)
Dec 07, 2018 39.97 40.13 39.59 39.63 42,263 -0.33(-0.82%)
Dec 06, 2018 39.71 39.96 39.21 39.96 66,287 +0.08(+0.20%)
Dec 04, 2018 40.60 40.66 39.88 39.88 25,866 -0.77(-1.90%)
Dec 03, 2018 40.83 40.83 40.51 40.65 115,938 +0.17(+0.43%)
Nov 30, 2018 40.23 40.55 40.23 40.48 175,750 +0.18(+0.45%)
Nov 29, 2018 40.19 40.42 40.16 40.30 110,237 -0.10(-0.24%)
Nov 28, 2018 39.99 40.44 39.85 40.39 20,311 +0.44(+1.11%)
Nov 27, 2018 39.70 40.00 39.70 39.95 27,665 +0.15(+0.37%)
Nov 26, 2018 39.79 39.84 39.66 39.80 28,599 +0.46(+1.17%)
Nov 23, 2018 39.38 39.43 39.31 39.34 165,935 -0.18(-0.46%)
Nov 21, 2018 39.52 39.52 39.52 0 +0.29(+0.75%)
Nov 20, 2018 39.72 39.78 39.23 39.23 27,713 -0.69(-1.74%)
Nov 19, 2018 39.96 40.04 39.78 39.92 32,215 +0.02(+0.04%)
Nov 16, 2018 39.65 39.98 39.65 39.91 36,835 +0.23(+0.59%)
Nov 15, 2018 39.36 39.72 39.27 39.67 52,693 +0.10(+0.24%)
Nov 14, 2018 39.78 39.79 39.40 39.58 12,217 +0.10(+0.26%)
Nov 13, 2018 39.56 39.67 39.42 39.47 36,073 +0.11(+0.29%)
Nov 12, 2018 39.61 39.72 39.36 39.36 11,706 -0.33(-0.83%)
Nov 09, 2018 39.71 39.78 39.52 39.69 27,367 -0.07(-0.17%)
Nov 08, 2018 39.93 39.96 39.73 39.76 16,894 -0.29(-0.74%)
Nov 07, 2018 39.87 40.05 39.65 40.05 26,242 +0.53(+1.34%)
Nov 06, 2018 39.33 39.52 39.33 39.52 11,831 +0.21(+0.53%)
Nov 05, 2018 39.08 39.37 39.08 39.32 18,421 +0.41(+1.05%)
Nov 02, 2018 39.16 39.17 38.69 38.91 11,778 -0.16(-0.42%)
Nov 01, 2018 39.12 39.13 38.99 39.07 38,050 +0.18(+0.47%)
Oct 31, 2018 39.07 39.08 38.89 38.89 17,991 -0.05(-0.13%)
Oct 30, 2018 38.45 38.94 38.45 38.94 30,184 +0.60(+1.56%)
Oct 29, 2018 38.61 38.84 38.11 38.35 32,250 +0.21(+0.55%)
Oct 26, 2018 38.17 38.56 37.98 38.14 33,371 -0.60(-1.54%)
Oct 25, 2018 38.82 38.87 38.64 38.74 22,138 +0.18(+0.47%)
Oct 24, 2018 39.07 39.13 38.55 38.55 48,855 -0.61(-1.57%)
Oct 23, 2018 39.00 39.28 38.81 39.17 52,660 -0.16(-0.42%)
Oct 22, 2018 39.58 39.58 39.33 39.33 30,629 -0.29(-0.72%)
Oct 19, 2018 39.40 39.82 39.40 39.62 270,900 +0.37(+0.95%)
Oct 18, 2018 39.43 39.61 39.11 39.25 35,811 -0.27(-0.68%)
Oct 17, 2018 39.65 39.66 39.38 39.52 77,653 -0.17(-0.44%)
Oct 16, 2018 39.41 39.76 39.39 39.69 34,681 +0.62(+1.60%)
Oct 15, 2018 38.92 39.27 38.92 39.07 27,046 +0.01(+0.02%)
Oct 12, 2018 39.22 39.22 38.70 39.06 30,369 +0.04(+0.11%)
Oct 11, 2018 39.56 39.61 38.89 39.01 17,644 -0.55(-1.40%)
Oct 10, 2018 40.38 40.38 39.57 39.57 25,006 -0.81(-2.02%)
Oct 09, 2018 40.14 40.46 40.14 40.38 50,103 +0.07(+0.17%)
Oct 08, 2018 40.08 40.31 40.08 40.31 18,117 +0.05(+0.13%)
Oct 05, 2018 40.24 40.36 40.13 40.26 27,367 +0.08(+0.19%)
Oct 04, 2018 40.17 40.18 39.97 40.18 21,150 -0.11(-0.28%)
Oct 03, 2018 40.58 40.62 40.28 40.30 17,103 -0.13(-0.32%)
Oct 02, 2018 40.33 40.49 40.33 40.42 20,092 -0.05(-0.13%)
Oct 01, 2018 40.55 40.57 40.40 40.48 19,859 +0.10(+0.24%)
Sep 28, 2018 40.25 40.41 40.25 40.38 27,020 -0.01(-0.02%)
Sep 27, 2018 40.33 40.58 40.33 40.39 29,139 -0.04(-0.11%)
Sep 26, 2018 40.51 40.68 40.43 40.43 69,240 -0.05(-0.13%)
Sep 25, 2018 40.66 40.66 40.48 40.49 32,570 -0.10(-0.26%)
Sep 24, 2018 40.90 40.90 40.56 40.59 25,822 -0.40(-0.98%)
Sep 21, 2018 40.88 41.03 40.88 40.99 34,925 +0.12(+0.29%)
Sep 20, 2018 40.86 40.91 40.72 40.87 28,762 +0.21(+0.51%)
Sep 19, 2018 40.88 40.88 40.64 40.66 23,161 -0.32(-0.78%)
Sep 18, 2018 40.84 41.04 40.84 40.98 24,107 +0.38(+0.93%)
Sep 17, 2018 40.64 40.78 40.58 40.60 22,074 +0.13(+0.32%)
Sep 14, 2018 40.53 40.53 40.37 40.47 15,134 -0.15(-0.38%)
Sep 13, 2018 40.67 40.72 40.55 40.63 34,953 +0.20(+0.49%)
Sep 12, 2018 40.28 40.45 40.28 40.43 24,074 +0.21(+0.51%)
Sep 11, 2018 39.99 40.29 39.99 40.23 52,368 +0.09(+0.21%)
Sep 10, 2018 40.19 40.29 40.11 40.14 34,158 +0.22(+0.56%)
Sep 07, 2018 39.93 40.05 39.89 39.92 21,071 -0.23(-0.58%)
Sep 06, 2018 40.06 40.19 39.99 40.15 49,943 +0.10(+0.26%)
Sep 05, 2018 39.92 40.05 39.90 40.05 41,528 +0.01(+0.02%)
Sep 04, 2018 40.03 40.11 39.99 40.04 43,389 -0.21(-0.53%)
Aug 31, 2018 40.25 40.25 40.25 0 -0.20(-0.49%)
Aug 30, 2018 40.51 40.51 40.32 40.45 31,082 -0.22(-0.55%)
Aug 29, 2018 40.60 40.77 40.60 40.67 43,779 +0.06(+0.15%)
Aug 28, 2018 40.80 40.82 40.60 40.61 16,072 -0.15(-0.36%)
Aug 27, 2018 40.71 40.80 40.70 40.76 15,600 +0.21(+0.51%)
Aug 24, 2018 40.43 40.56 40.42 40.55 28,755 +0.28(+0.69%)
Aug 23, 2018 40.41 40.44 40.26 40.27 67,188 -0.23(-0.56%)
Aug 22, 2018 40.64 40.66 40.49 40.50 21,632 -0.14(-0.34%)
Aug 21, 2018 40.71 40.76 40.63 40.64 101,917 +0.03(+0.06%)
Aug 20, 2018 40.58 40.63 40.55 40.61 22,417 +0.09(+0.23%)
Aug 17, 2018 40.35 40.57 40.35 40.52 13,388 +0.19(+0.47%)
Aug 16, 2018 40.15 40.37 40.15 40.33 24,302 +0.25(+0.62%)
Aug 15, 2018 40.03 40.09 39.90 40.08 37,824 -0.25(-0.62%)
Aug 14, 2018 40.23 40.36 40.23 40.33 25,693 +0.15(+0.38%)
Aug 13, 2018 40.23 40.29 40.08 40.17 16,162 -0.09(-0.23%)
Aug 10, 2018 40.28 40.38 40.18 40.27 46,217 -0.45(-1.10%)
Aug 09, 2018 40.67 40.81 40.67 40.72 16,133 +0.04(+0.11%)
Aug 08, 2018 40.66 40.73 40.62 40.67 23,926 +0.02(+0.04%)
Aug 07, 2018 40.81 40.81 40.65 40.66 33,258 +0.10(+0.25%)
Aug 06, 2018 40.42 40.62 40.42 40.55 20,390 -0.01(-0.02%)
Aug 03, 2018 40.31 40.56 40.30 40.56 25,728 +0.28(+0.70%)
Aug 02, 2018 40.13 40.33 40.13 40.28 36,458 -0.13(-0.33%)
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.