Skip to main content

Flexshares Global Broad Infr Fund (NY: NFRA )

52.92 -0.11 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 43.07 43.32 42.68 43.24 170,605 +0.22(+0.50%)
May 28, 2020 43.10 43.41 43.00 43.02 202,394 +0.25(+0.59%)
May 27, 2020 42.70 42.79 42.31 42.77 77,613 +0.50(+1.19%)
May 26, 2020 42.42 42.48 42.23 42.27 132,329 +1.11(+2.71%)
May 22, 2020 40.91 41.19 40.76 41.15 102,006 +0.11(+0.26%)
May 21, 2020 41.28 41.31 40.89 41.05 92,481 -0.29(-0.70%)
May 20, 2020 41.29 41.57 41.27 41.33 515,019 +0.61(+1.50%)
May 19, 2020 41.11 41.11 40.72 40.72 102,287 -0.54(-1.31%)
May 18, 2020 40.87 41.43 40.83 41.26 701,890 +1.43(+3.58%)
May 15, 2020 39.74 39.92 39.50 39.83 241,541 -0.13(-0.34%)
May 14, 2020 39.43 39.99 39.04 39.97 340,712 -0.00(-0.01%)
May 13, 2020 40.52 40.52 39.74 39.97 237,652 -0.44(-1.08%)
May 12, 2020 41.14 41.15 40.41 40.41 411,552 -0.62(-1.51%)
May 11, 2020 40.72 41.15 40.67 41.03 384,954 +0.09(+0.22%)
May 08, 2020 40.74 40.95 40.67 40.94 85,525 +0.75(+1.88%)
May 07, 2020 40.27 40.46 40.16 40.18 84,333 +0.21(+0.52%)
May 06, 2020 40.69 40.69 39.96 39.98 55,447 -0.51(-1.26%)
May 05, 2020 40.63 40.84 40.45 40.49 113,524 +0.16(+0.40%)
May 04, 2020 40.17 40.33 39.90 40.33 63,158 +0.16(+0.40%)
May 01, 2020 40.46 40.60 40.16 40.17 225,840 -0.93(-2.27%)
Apr 30, 2020 41.50 41.50 40.96 41.10 97,312 -0.96(-2.28%)
Apr 29, 2020 42.11 42.27 41.86 42.06 83,520 +0.75(+1.81%)
Apr 28, 2020 41.80 41.80 41.27 41.31 161,138 +0.12(+0.29%)
Apr 27, 2020 40.76 41.26 40.76 41.19 225,817 +0.71(+1.75%)
Apr 24, 2020 40.35 40.58 40.03 40.48 121,272 +0.40(+0.99%)
Apr 23, 2020 40.40 40.78 40.08 40.09 118,101 -0.20(-0.49%)
Apr 22, 2020 40.35 40.40 40.01 40.28 116,597 +0.76(+1.93%)
Apr 21, 2020 39.73 40.00 39.36 39.52 218,257 -0.78(-1.94%)
Apr 20, 2020 40.57 41.00 40.30 40.30 67,664 -0.87(-2.12%)
Apr 17, 2020 41.02 41.17 40.62 41.17 234,080 +0.96(+2.39%)
Apr 16, 2020 40.38 40.42 39.92 40.21 333,893 +0.10(+0.25%)
Apr 15, 2020 40.24 40.42 40.01 40.11 66,091 -1.16(-2.80%)
Apr 14, 2020 41.02 41.30 40.95 41.27 147,779 +0.93(+2.31%)
Apr 13, 2020 40.81 40.81 40.06 40.34 260,511 -0.66(-1.62%)
Apr 09, 2020 40.53 41.23 40.49 41.00 115,704 +0.97(+2.42%)
Apr 08, 2020 39.49 40.13 39.07 40.03 213,320 +0.84(+2.15%)
Apr 07, 2020 40.47 40.47 39.12 39.19 190,406 +0.06(+0.16%)
Apr 06, 2020 38.51 39.33 38.29 39.12 181,233 +1.98(+5.34%)
Apr 03, 2020 37.60 37.70 36.84 37.14 298,113 -0.75(-1.99%)
Apr 02, 2020 36.85 37.97 36.85 37.89 247,791 +0.99(+2.68%)
Apr 01, 2020 37.42 37.57 36.64 36.91 169,411 -1.89(-4.88%)
Mar 31, 2020 38.93 39.24 38.42 38.80 418,609 -0.47(-1.21%)
Mar 30, 2020 38.44 39.28 38.24 39.28 489,844 +1.04(+2.72%)
Mar 27, 2020 37.96 39.13 37.92 38.24 420,833 -1.00(-2.54%)
Mar 26, 2020 37.50 39.57 37.50 39.23 671,576 +2.15(+5.79%)
Mar 25, 2020 36.51 38.30 35.98 37.09 622,551 +0.73(+2.00%)
Mar 24, 2020 35.56 36.38 35.08 36.36 185,066 +2.60(+7.69%)
Mar 23, 2020 34.90 34.91 33.45 33.76 1,867,855 -1.26(-3.59%)
Mar 20, 2020 36.71 36.93 34.83 35.02 230,962 -1.06(-2.94%)
Mar 19, 2020 36.06 36.89 35.35 36.08 261,226 +0.13(+0.37%)
Mar 18, 2020 35.69 36.84 34.54 35.95 171,813 -1.97(-5.20%)
Mar 17, 2020 36.34 38.23 36.34 37.92 147,877 +2.36(+6.63%)
Mar 16, 2020 35.65 37.41 34.58 35.56 267,825 -4.35(-10.90%)
Mar 13, 2020 39.50 39.91 37.04 39.91 1,203,529 +2.98(+8.08%)
Mar 12, 2020 38.65 39.50 36.84 36.93 130,656 -4.55(-10.98%)
Mar 11, 2020 42.32 42.33 41.09 41.49 58,089 -2.02(-4.64%)
Mar 10, 2020 43.45 43.50 41.79 43.50 148,443 +1.24(+2.94%)
Mar 09, 2020 42.86 43.70 41.27 42.26 108,026 -3.70(-8.05%)
Mar 06, 2020 45.55 46.00 45.21 45.96 57,326 -0.69(-1.47%)
Mar 05, 2020 46.69 47.15 46.32 46.65 74,471 -1.00(-2.10%)
Mar 04, 2020 46.76 47.70 46.67 47.65 63,261 +1.70(+3.69%)
Mar 03, 2020 46.48 47.09 45.75 45.95 107,451 -0.46(-0.98%)
Mar 02, 2020 45.08 46.41 44.96 46.41 60,093 +1.43(+3.18%)
Feb 28, 2020 44.56 44.98 43.91 44.98 64,940 -0.78(-1.70%)
Feb 27, 2020 46.73 47.01 45.68 45.75 133,907 -1.52(-3.21%)
Feb 26, 2020 47.77 47.97 47.27 47.27 67,676 -0.29(-0.62%)
Feb 25, 2020 48.64 48.64 47.50 47.57 96,899 -1.03(-2.11%)
Feb 24, 2020 48.45 48.80 48.45 48.59 64,217 -1.07(-2.16%)
Feb 21, 2020 49.66 49.86 49.64 49.67 67,403 -0.08(-0.16%)
Feb 20, 2020 49.74 49.84 49.24 49.75 195,921 -0.27(-0.54%)
Feb 19, 2020 50.07 50.07 49.98 50.01 60,992 +0.17(+0.34%)
Feb 18, 2020 49.82 49.93 49.74 49.85 108,492 -0.07(-0.14%)
Feb 14, 2020 49.87 49.94 49.77 49.92 53,632 +0.12(+0.25%)
Feb 13, 2020 49.57 49.86 49.57 49.79 49,880 -0.04(-0.07%)
Feb 12, 2020 49.83 49.91 49.70 49.83 61,599 +0.12(+0.23%)
Feb 11, 2020 49.73 49.89 49.60 49.71 136,255 +0.36(+0.72%)
Feb 10, 2020 49.14 49.35 49.14 49.35 106,240 +0.10(+0.20%)
Feb 07, 2020 49.35 49.40 49.18 49.26 65,500 -0.27(-0.54%)
Feb 06, 2020 49.44 49.54 49.39 49.52 33,799 +0.21(+0.42%)
Feb 05, 2020 49.30 49.34 49.13 49.32 50,585 +0.34(+0.69%)
Feb 04, 2020 49.05 49.14 48.92 48.98 65,293 +0.42(+0.86%)
Feb 03, 2020 48.68 48.76 48.53 48.56 147,803 +0.04(+0.07%)
Jan 31, 2020 48.76 48.79 48.38 48.52 68,187 -0.58(-1.18%)
Jan 30, 2020 48.58 49.12 48.58 49.10 44,086 +0.20(+0.40%)
Jan 29, 2020 49.13 49.14 48.91 48.91 34,400 -0.20(-0.40%)
Jan 28, 2020 48.90 49.14 48.86 49.10 37,055 +0.49(+1.01%)
Jan 27, 2020 48.52 48.84 48.52 48.61 66,202 -0.63(-1.29%)
Jan 24, 2020 49.50 49.50 49.12 49.25 72,106 -0.12(-0.25%)
Jan 23, 2020 49.10 49.37 49.02 49.37 47,286 +0.13(+0.27%)
Jan 22, 2020 49.33 49.35 49.19 49.24 97,612 +0.11(+0.22%)
Jan 21, 2020 49.14 49.24 49.05 49.13 48,260 -0.15(-0.31%)
Jan 17, 2020 49.09 49.29 49.09 49.28 36,389 +0.20(+0.40%)
Jan 16, 2020 48.89 49.09 48.87 49.09 54,856 +0.38(+0.77%)
Jan 15, 2020 48.63 48.82 48.63 48.71 75,272 +0.19(+0.39%)
Jan 14, 2020 48.44 48.59 48.44 48.52 55,178 +0.07(+0.14%)
Jan 13, 2020 48.19 48.46 48.16 48.46 43,434 +0.33(+0.70%)
Jan 10, 2020 48.23 48.28 48.09 48.12 77,480 -0.04(-0.07%)
Jan 09, 2020 48.12 48.16 48.04 48.16 52,945 +0.14(+0.30%)
Jan 08, 2020 47.90 48.15 47.88 48.01 84,447 +0.22(+0.47%)
Jan 07, 2020 47.92 47.92 47.76 47.79 120,619 -0.20(-0.41%)
Jan 06, 2020 47.76 47.99 47.76 47.99 121,394 +0.02(+0.04%)
Jan 03, 2020 47.73 48.08 47.73 47.97 144,660 -0.24(-0.50%)
Jan 02, 2020 48.33 48.33 48.03 48.21 95,376 +0.09(+0.19%)
Dec 31, 2019 47.90 48.12 47.85 48.12 33,030 +0.17(+0.36%)
Dec 30, 2019 48.27 48.27 47.95 47.95 43,390 -0.26(-0.55%)
Dec 27, 2019 48.23 48.26 48.17 48.21 59,790 +0.09(+0.19%)
Dec 26, 2019 48.00 48.12 48.00 48.12 33,172 +0.16(+0.33%)
Dec 24, 2019 47.91 47.96 47.83 47.96 51,504 +0.07(+0.15%)
Dec 23, 2019 48.03 48.03 47.89 47.89 298,197 -0.13(-0.26%)
Dec 20, 2019 47.89 48.08 47.89 48.01 77,592 +0.27(+0.58%)
Dec 19, 2019 47.64 47.77 47.62 47.74 62,463 +0.09(+0.19%)
Dec 18, 2019 47.58 47.69 47.55 47.65 112,421 +0.11(+0.22%)
Dec 17, 2019 47.62 47.70 47.54 47.54 87,875 -0.01(-0.02%)
Dec 16, 2019 47.52 47.63 47.47 47.55 79,360 +0.39(+0.83%)
Dec 13, 2019 47.06 47.21 47.03 47.16 67,353 +0.18(+0.38%)
Dec 12, 2019 46.90 47.14 46.81 46.98 776,071 +0.05(+0.11%)
Dec 11, 2019 46.79 46.94 46.74 46.93 737,547 +0.35(+0.74%)
Dec 10, 2019 46.58 46.67 46.52 46.59 57,607 -0.05(-0.11%)
Dec 09, 2019 46.71 46.78 46.63 46.64 66,971 -0.12(-0.26%)
Dec 06, 2019 46.72 46.81 46.72 46.76 50,459 +0.25(+0.53%)
Dec 05, 2019 46.51 46.56 46.37 46.51 61,667 +0.04(+0.10%)
Dec 04, 2019 46.34 46.52 46.31 46.47 82,880 +0.37(+0.81%)
Dec 03, 2019 45.87 46.13 45.86 46.10 74,736 -0.05(-0.12%)
Dec 02, 2019 46.49 46.49 46.15 46.15 41,999 -0.47(-1.00%)
Nov 29, 2019 46.74 46.75 46.62 46.62 5,969 -0.25(-0.54%)
Nov 27, 2019 46.79 46.91 46.79 46.87 47,868 +0.11(+0.23%)
Nov 26, 2019 46.62 46.78 46.60 46.76 49,933 +0.12(+0.27%)
Nov 25, 2019 46.72 46.76 46.63 46.64 1,409,692 +0.09(+0.19%)
Nov 22, 2019 46.66 46.66 46.48 46.55 38,520 -0.01(-0.02%)
Nov 21, 2019 46.59 46.59 46.42 46.56 43,374 -0.04(-0.08%)
Nov 20, 2019 46.61 46.77 46.46 46.59 37,195 -0.28(-0.59%)
Nov 19, 2019 47.08 47.08 46.80 46.87 101,349 -0.12(-0.26%)
Nov 18, 2019 46.94 47.07 46.90 46.99 33,466 +0.14(+0.30%)
Nov 15, 2019 46.81 46.86 46.71 46.86 42,574 +0.18(+0.39%)
Nov 14, 2019 46.60 46.70 46.52 46.67 51,700 +0.03(+0.06%)
Nov 13, 2019 46.40 46.72 46.40 46.65 39,717 +0.09(+0.19%)
Nov 12, 2019 46.67 46.68 46.51 46.56 64,689 -0.04(-0.08%)
Nov 11, 2019 46.51 46.66 46.51 46.60 15,239 -0.02(-0.03%)
Nov 08, 2019 46.60 46.67 46.57 46.61 35,591 -0.05(-0.11%)
Nov 07, 2019 46.92 46.92 46.65 46.66 29,291 -0.10(-0.21%)
Nov 06, 2019 46.75 46.84 46.71 46.76 39,876 -0.10(-0.22%)
Nov 05, 2019 46.95 46.95 46.76 46.86 27,901 -0.10(-0.21%)
Nov 04, 2019 47.27 47.27 46.91 46.96 58,545 -0.11(-0.23%)
Nov 01, 2019 47.05 47.06 46.97 47.06 96,187 +0.38(+0.82%)
Oct 31, 2019 46.72 46.72 46.48 46.68 67,241 -0.03(-0.07%)
Oct 30, 2019 46.51 46.75 46.42 46.71 38,248 +0.20(+0.43%)
Oct 29, 2019 46.40 46.59 46.39 46.51 32,266 -0.14(-0.30%)
Oct 28, 2019 46.75 46.76 46.61 46.66 41,878 +0.07(+0.15%)
Oct 25, 2019 46.61 46.71 46.54 46.59 53,500 -0.13(-0.29%)
Oct 24, 2019 46.99 46.99 46.63 46.72 22,845 -0.07(-0.14%)
Oct 23, 2019 46.75 46.80 46.67 46.79 73,958 +0.03(+0.07%)
Oct 22, 2019 46.75 46.94 46.70 46.75 54,973 +0.05(+0.11%)
Oct 21, 2019 46.67 46.71 46.61 46.70 24,150 +0.21(+0.46%)
Oct 18, 2019 46.41 46.58 46.32 46.49 50,008 +0.09(+0.19%)
Oct 17, 2019 46.39 46.44 46.29 46.40 87,843 +0.10(+0.22%)
Oct 16, 2019 46.17 46.30 46.14 46.30 39,005 +0.08(+0.17%)
Oct 15, 2019 46.03 46.30 46.03 46.22 30,513 +0.30(+0.66%)
Oct 14, 2019 45.99 46.02 45.89 45.92 18,366 -0.19(-0.41%)
Oct 11, 2019 46.19 46.33 46.11 46.11 51,360 +0.41(+0.90%)
Oct 10, 2019 45.48 45.77 45.45 45.69 28,236 +0.21(+0.46%)
Oct 09, 2019 45.51 45.60 45.40 45.48 41,930 +0.35(+0.77%)
Oct 08, 2019 45.38 45.47 45.14 45.14 66,376 -0.45(-0.99%)
Oct 07, 2019 45.61 45.76 45.56 45.59 29,287 -0.03(-0.06%)
Oct 04, 2019 45.32 45.66 45.32 45.62 29,509 +0.46(+1.02%)
Oct 03, 2019 44.86 45.16 44.77 45.16 33,049 +0.24(+0.53%)
Oct 02, 2019 45.24 45.24 44.79 44.92 42,027 -0.54(-1.19%)
Oct 01, 2019 45.88 45.88 45.46 45.46 55,869 -0.48(-1.04%)
Sep 30, 2019 45.86 46.01 45.85 45.94 33,456 +0.19(+0.41%)
Sep 27, 2019 45.95 46.02 45.64 45.75 39,646 -0.27(-0.58%)
Sep 26, 2019 46.03 46.09 45.91 46.02 97,567 +0.11(+0.23%)
Sep 25, 2019 45.96 45.99 45.83 45.91 43,357 -0.12(-0.27%)
Sep 24, 2019 46.22 46.30 45.98 46.03 39,370 +0.10(+0.21%)
Sep 23, 2019 45.90 46.04 45.88 45.94 40,208 -0.07(-0.15%)
Sep 20, 2019 46.16 46.17 45.96 46.01 24,891 +0.01(+0.01%)
Sep 19, 2019 46.05 46.19 46.00 46.00 28,438 +0.07(+0.15%)
Sep 18, 2019 45.85 45.93 45.72 45.93 29,205 +0.09(+0.19%)
Sep 17, 2019 45.65 45.87 45.65 45.84 55,951 +0.15(+0.33%)
Sep 16, 2019 45.73 45.74 45.60 45.69 66,273 -0.21(-0.46%)
Sep 13, 2019 46.02 46.06 45.84 45.90 69,339 -0.03(-0.06%)
Sep 12, 2019 45.89 46.00 45.78 45.93 121,342 +0.26(+0.56%)
Sep 11, 2019 45.59 45.71 45.54 45.67 74,620 +0.12(+0.27%)
Sep 10, 2019 45.41 45.59 45.36 45.55 63,203 +0.00(+0.01%)
Sep 09, 2019 45.77 45.77 45.50 45.55 49,977 -0.12(-0.26%)
Sep 06, 2019 45.69 45.72 45.63 45.67 26,625 -0.04(-0.08%)
Sep 05, 2019 45.87 45.87 45.65 45.70 47,181 +0.09(+0.19%)
Sep 04, 2019 45.46 45.61 45.45 45.61 51,404 +0.52(+1.15%)
Sep 03, 2019 44.77 45.12 44.77 45.09 43,006 +0.01(+0.02%)
Aug 30, 2019 45.30 45.30 45.01 45.08 84,975 -0.04(-0.10%)
Aug 29, 2019 45.07 45.15 44.89 45.13 43,791 +0.44(+0.99%)
Aug 28, 2019 44.51 44.77 44.49 44.69 93,195 +0.13(+0.30%)
Aug 27, 2019 44.77 44.77 44.51 44.55 314,968 +0.03(+0.06%)
Aug 26, 2019 44.42 44.54 44.27 44.53 68,047 +0.53(+1.20%)
Aug 23, 2019 44.53 44.79 43.95 44.00 70,359 -0.73(-1.64%)
Aug 22, 2019 44.86 44.86 44.55 44.73 214,713 -0.05(-0.12%)
Aug 21, 2019 44.85 44.85 44.71 44.78 116,331 +0.15(+0.34%)
Aug 20, 2019 44.76 44.77 44.59 44.63 101,553 -0.21(-0.47%)
Aug 19, 2019 44.86 44.92 44.80 44.85 138,653 +0.28(+0.63%)
Aug 16, 2019 44.31 44.60 44.25 44.56 117,152 +0.53(+1.20%)
Aug 15, 2019 43.88 44.10 43.74 44.03 446,905 +0.33(+0.75%)
Aug 14, 2019 44.06 44.18 43.69 43.71 62,465 -1.03(-2.31%)
Aug 13, 2019 44.26 44.81 44.26 44.74 80,998 +0.40(+0.90%)
Aug 12, 2019 44.33 44.47 44.18 44.34 69,625 -0.26(-0.59%)
Aug 09, 2019 44.58 44.75 44.41 44.61 168,591 +0.00(+0.00%)
Aug 08, 2019 44.36 44.70 44.29 44.61 44,603 +0.36(+0.82%)
Aug 07, 2019 43.74 44.28 43.64 44.25 28,710 +0.25(+0.56%)
Aug 06, 2019 43.89 44.04 43.66 44.00 40,507 +0.41(+0.95%)
Aug 05, 2019 44.04 44.04 43.43 43.58 110,617 -0.96(-2.15%)
Aug 02, 2019 44.55 44.62 44.41 44.54 24,246 +0.02(+0.04%)
Aug 01, 2019 44.71 45.07 44.47 44.52 35,501 -0.17(-0.38%)
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 45.24 261,706 -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 3,389,349 +0.42(+0.93%)
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%)
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.