Skip to main content

Flexshares Dev Mkt Ex-US Factor Tilt Index Fund (NY: TLTD )

71.66 -0.04 (-0.06%)
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, 2020 55.30 55.32 54.98 55.03 43,371 -0.89(-1.59%)
Jan 30, 2020 55.60 55.92 55.44 55.92 11,377 +0.06(+0.10%)
Jan 29, 2020 55.99 56.09 55.85 55.86 19,661 -0.09(-0.16%)
Jan 28, 2020 55.89 56.03 55.89 55.95 31,475 +0.37(+0.67%)
Jan 27, 2020 55.62 55.82 55.52 55.58 242,748 -1.06(-1.87%)
Jan 24, 2020 56.91 56.91 56.53 56.64 36,803 -0.33(-0.57%)
Jan 23, 2020 56.92 56.97 56.60 56.97 12,042 -0.04(-0.06%)
Jan 22, 2020 57.16 57.17 57.00 57.00 13,608 -0.01(-0.02%)
Jan 21, 2020 57.19 57.26 56.95 57.01 28,952 -0.27(-0.46%)
Jan 17, 2020 57.25 57.40 57.20 57.28 24,007 +0.05(+0.09%)
Jan 16, 2020 57.04 57.32 57.04 57.22 33,495 +0.25(+0.43%)
Jan 15, 2020 57.01 57.17 56.96 56.98 31,215 -0.14(-0.25%)
Jan 14, 2020 56.91 57.28 56.91 57.12 78,735 -0.14(-0.25%)
Jan 13, 2020 56.92 57.26 56.87 57.26 20,704 +0.31(+0.54%)
Jan 10, 2020 57.06 57.14 56.85 56.95 30,688 -0.35(-0.62%)
Jan 09, 2020 57.17 57.30 57.12 57.30 10,380 +0.18(+0.31%)
Jan 08, 2020 57.16 57.33 57.13 57.13 27,909 -0.04(-0.06%)
Jan 07, 2020 57.35 57.35 57.16 57.16 15,531 -0.12(-0.22%)
Jan 06, 2020 56.98 57.33 56.98 57.28 28,046 +0.11(+0.19%)
Jan 03, 2020 57.41 57.58 57.18 57.18 75,759 -0.68(-1.18%)
Jan 02, 2020 57.77 57.88 57.69 57.86 11,931 +0.52(+0.91%)
Dec 31, 2019 57.04 57.34 57.04 57.34 39,068 +0.25(+0.43%)
Dec 30, 2019 57.37 57.49 57.09 57.09 16,937 -0.26(-0.45%)
Dec 27, 2019 57.61 57.61 57.35 57.35 8,493 +0.07(+0.12%)
Dec 26, 2019 57.00 57.33 57.00 57.28 13,416 +0.24(+0.42%)
Dec 24, 2019 57.13 57.13 56.97 57.04 10,531 +0.01(+0.02%)
Dec 23, 2019 56.86 57.08 56.86 57.02 44,889 +0.13(+0.22%)
Dec 20, 2019 57.00 57.11 56.90 56.90 53,223 -0.07(-0.13%)
Dec 19, 2019 56.84 57.03 56.84 56.97 15,747 +0.02(+0.04%)
Dec 18, 2019 56.93 56.98 56.85 56.95 29,508 -0.18(-0.32%)
Dec 17, 2019 57.20 57.22 57.08 57.13 29,231 -0.23(-0.40%)
Dec 16, 2019 57.32 57.46 57.32 57.36 26,002 +0.48(+0.84%)
Dec 13, 2019 56.69 57.05 56.69 56.88 30,944 +0.54(+0.96%)
Dec 12, 2019 56.13 56.40 56.04 56.34 37,561 +0.23(+0.40%)
Dec 11, 2019 55.91 56.13 55.87 56.11 118,524 +0.31(+0.55%)
Dec 10, 2019 55.74 55.94 55.70 55.81 18,360 -0.01(-0.02%)
Dec 09, 2019 55.83 56.00 55.79 55.82 23,699 -0.24(-0.44%)
Dec 06, 2019 55.95 56.06 55.95 56.06 26,818 +0.56(+1.01%)
Dec 05, 2019 55.64 55.64 55.44 55.50 29,398 -0.02(-0.03%)
Dec 04, 2019 55.49 55.58 55.44 55.52 6,121 +0.62(+1.13%)
Dec 03, 2019 54.67 54.98 54.53 54.90 40,221 -0.18(-0.33%)
Dec 02, 2019 55.22 55.31 54.91 55.08 10,923 -0.28(-0.50%)
Nov 29, 2019 55.41 55.50 55.36 55.36 20,056 -0.33(-0.60%)
Nov 27, 2019 55.66 55.79 55.63 55.69 35,185 +0.10(+0.19%)
Nov 26, 2019 55.43 55.59 55.40 55.59 14,744 +0.08(+0.14%)
Nov 25, 2019 55.41 55.55 55.41 55.51 11,622 +0.24(+0.44%)
Nov 22, 2019 55.29 55.29 55.04 55.27 22,119 +0.17(+0.30%)
Nov 21, 2019 55.15 55.18 55.00 55.10 13,270 +0.00(+0.00%)
Nov 20, 2019 55.04 55.35 54.99 55.10 275,557 -0.42(-0.75%)
Nov 19, 2019 55.54 55.55 55.41 55.52 179,816 -0.03(-0.05%)
Nov 18, 2019 55.36 55.54 55.34 55.54 12,335 +0.11(+0.20%)
Nov 15, 2019 55.24 55.53 55.24 55.43 26,016 +0.34(+0.62%)
Nov 14, 2019 55.05 55.09 54.99 55.09 7,041 -0.14(-0.25%)
Nov 13, 2019 54.99 55.32 54.99 55.23 17,009 -0.23(-0.41%)
Nov 12, 2019 55.60 55.60 55.40 55.46 14,168 -0.01(-0.02%)
Nov 11, 2019 55.44 55.51 55.41 55.47 20,566 -0.02(-0.03%)
Nov 08, 2019 55.44 55.55 55.37 55.48 16,962 -0.03(-0.06%)
Nov 07, 2019 55.62 55.69 55.51 55.52 22,284 +0.21(+0.38%)
Nov 06, 2019 55.41 55.42 55.29 55.31 9,174 -0.02(-0.03%)
Nov 05, 2019 55.34 55.36 55.20 55.33 36,613 +0.03(+0.06%)
Nov 04, 2019 55.37 55.40 55.24 55.29 15,342 +0.32(+0.59%)
Nov 01, 2019 54.96 55.00 54.91 54.97 12,721 +0.50(+0.91%)
Oct 31, 2019 54.42 54.55 54.29 54.47 72,160 -0.16(-0.29%)
Oct 30, 2019 54.37 54.66 54.31 54.63 18,640 +0.11(+0.21%)
Oct 29, 2019 54.41 54.63 54.41 54.52 18,068 +0.01(+0.02%)
Oct 28, 2019 54.42 54.58 54.37 54.51 19,741 +0.21(+0.39%)
Oct 25, 2019 54.12 54.37 54.12 54.30 19,598 +0.00(+0.00%)
Oct 24, 2019 54.25 54.34 54.21 54.30 6,333 +0.04(+0.08%)
Oct 23, 2019 54.04 54.32 54.04 54.25 49,377 +0.24(+0.44%)
Oct 22, 2019 54.03 54.27 53.94 54.02 15,106 -0.03(-0.06%)
Oct 21, 2019 54.08 54.21 54.05 54.05 24,502 +0.29(+0.54%)
Oct 18, 2019 53.76 53.81 53.56 53.76 11,346 +0.01(+0.02%)
Oct 17, 2019 53.76 53.88 53.66 53.76 27,300 +0.16(+0.30%)
Oct 16, 2019 53.37 53.68 53.37 53.59 22,895 +0.03(+0.05%)
Oct 15, 2019 53.01 53.63 53.01 53.56 53,272 +0.76(+1.44%)
Oct 14, 2019 52.86 52.87 52.80 52.80 9,536 -0.17(-0.33%)
Oct 11, 2019 52.80 53.23 52.80 52.98 17,993 +0.97(+1.87%)
Oct 10, 2019 51.57 52.01 51.57 52.01 6,406 +0.41(+0.79%)
Oct 09, 2019 51.58 51.72 51.57 51.60 37,534 +0.34(+0.66%)
Oct 08, 2019 51.33 51.54 51.26 51.26 17,253 -0.53(-1.02%)
Oct 07, 2019 51.91 52.00 51.76 51.79 9,619 -0.07(-0.14%)
Oct 04, 2019 51.64 51.87 51.55 51.86 45,041 +0.42(+0.81%)
Oct 03, 2019 51.44 51.49 51.10 51.44 10,202 +0.16(+0.31%)
Oct 02, 2019 51.56 51.63 51.14 51.29 46,220 -0.83(-1.59%)
Oct 01, 2019 52.33 52.33 52.12 52.12 11,626 -0.45(-0.85%)
Sep 30, 2019 52.46 52.64 52.45 52.56 50,328 +0.21(+0.40%)
Sep 27, 2019 52.60 52.67 52.35 52.35 16,045 -0.32(-0.61%)
Sep 26, 2019 52.88 52.88 52.62 52.67 19,588 +0.24(+0.47%)
Sep 25, 2019 52.39 52.61 52.31 52.43 43,125 -0.26(-0.50%)
Sep 24, 2019 53.02 53.02 52.65 52.69 39,095 -0.17(-0.31%)
Sep 23, 2019 52.77 52.94 52.69 52.86 23,734 -0.08(-0.15%)
Sep 20, 2019 53.21 53.21 52.94 52.94 9,512 -0.10(-0.18%)
Sep 19, 2019 53.04 53.27 53.03 53.03 15,436 +0.27(+0.51%)
Sep 18, 2019 52.80 52.90 52.59 52.76 17,773 -0.17(-0.33%)
Sep 17, 2019 52.66 53.00 52.61 52.94 72,953 +0.08(+0.15%)
Sep 16, 2019 52.93 52.97 52.83 52.86 25,950 -0.31(-0.59%)
Sep 13, 2019 53.14 53.24 53.12 53.17 11,746 +0.38(+0.72%)
Sep 12, 2019 52.46 53.01 52.46 52.79 32,684 +0.26(+0.49%)
Sep 11, 2019 52.32 52.57 52.32 52.53 21,277 +0.41(+0.79%)
Sep 10, 2019 51.98 52.22 51.98 52.12 17,789 +0.28(+0.54%)
Sep 09, 2019 51.84 51.90 51.78 51.84 11,133 +0.16(+0.32%)
Sep 06, 2019 51.62 51.76 51.59 51.68 71,052 +0.19(+0.37%)
Sep 05, 2019 51.62 51.62 51.47 51.49 5,841 +0.36(+0.70%)
Sep 04, 2019 50.89 51.13 50.89 51.13 9,567 +0.65(+1.29%)
Sep 03, 2019 50.42 50.49 50.37 50.48 10,638 -0.10(-0.21%)
Aug 30, 2019 50.77 50.82 50.53 50.58 48,020 +0.20(+0.40%)
Aug 29, 2019 50.39 50.51 50.36 50.38 33,738 +0.34(+0.68%)
Aug 28, 2019 49.91 50.12 49.90 50.04 18,419 -0.03(-0.07%)
Aug 27, 2019 50.24 50.34 50.08 50.08 28,718 +0.00(+0.00%)
Aug 26, 2019 49.99 50.18 49.97 50.08 33,409 +0.42(+0.84%)
Aug 23, 2019 50.18 50.46 49.66 49.66 22,916 -0.64(-1.28%)
Aug 22, 2019 50.35 50.39 50.11 50.30 85,505 -0.03(-0.05%)
Aug 21, 2019 50.46 50.49 50.30 50.33 46,637 +0.36(+0.71%)
Aug 20, 2019 50.07 50.13 49.97 49.97 15,618 -0.08(-0.16%)
Aug 19, 2019 50.11 50.26 50.05 50.05 23,026 +0.24(+0.49%)
Aug 16, 2019 49.51 49.81 49.49 49.81 51,936 +0.57(+1.16%)
Aug 15, 2019 49.25 49.29 49.05 49.24 66,600 +0.15(+0.30%)
Aug 14, 2019 49.45 49.49 49.09 49.09 45,646 -1.35(-2.69%)
Aug 13, 2019 50.08 50.47 50.08 50.44 42,122 +0.48(+0.96%)
Aug 12, 2019 50.33 50.33 49.92 49.97 51,165 -0.48(-0.95%)
Aug 09, 2019 50.58 50.66 50.38 50.44 46,754 -0.49(-0.95%)
Aug 08, 2019 50.50 50.96 50.50 50.93 29,077 +0.56(+1.10%)
Aug 07, 2019 49.98 50.44 49.91 50.37 21,259 +0.16(+0.33%)
Aug 06, 2019 50.19 50.21 49.98 50.21 28,523 +0.42(+0.84%)
Aug 05, 2019 50.29 50.36 49.64 49.79 89,284 -1.29(-2.53%)
Aug 02, 2019 51.32 51.32 50.90 51.09 33,510 -0.43(-0.83%)
Aug 01, 2019 51.70 52.24 51.44 51.51 12,283 -0.28(-0.55%)
Jul 31, 2019 52.13 52.30 51.52 51.80 23,723 -0.32(-0.62%)
Jul 30, 2019 52.20 52.23 52.08 52.12 48,961 -0.48(-0.91%)
Jul 29, 2019 52.75 52.75 52.59 52.60 35,382 -0.17(-0.33%)
Jul 26, 2019 52.80 52.81 52.71 52.77 29,941 +0.09(+0.18%)
Jul 25, 2019 53.02 53.02 52.66 52.68 32,497 -0.47(-0.88%)
Jul 24, 2019 53.07 53.16 53.04 53.14 27,710 +0.03(+0.05%)
Jul 23, 2019 53.02 53.17 52.99 53.12 31,101 +0.31(+0.59%)
Jul 22, 2019 52.82 52.88 52.75 52.81 7,570 +0.07(+0.13%)
Jul 19, 2019 52.82 52.88 52.68 52.74 13,934 -0.07(-0.13%)
Jul 18, 2019 52.59 52.86 52.42 52.81 28,648 +0.10(+0.18%)
Jul 17, 2019 52.84 52.85 52.71 52.71 3,024 -0.10(-0.18%)
Jul 16, 2019 53.07 53.08 52.81 52.81 23,629 -0.28(-0.52%)
Jul 15, 2019 53.09 53.11 53.03 53.08 12,306 +0.05(+0.10%)
Jul 12, 2019 52.98 53.08 52.97 53.03 33,165 +0.07(+0.13%)
Jul 11, 2019 53.10 53.10 52.90 52.96 18,671 +0.08(+0.15%)
Jul 10, 2019 52.88 53.02 52.84 52.88 27,184 +0.23(+0.45%)
Jul 09, 2019 52.43 52.68 52.43 52.65 21,617 -0.39(-0.74%)
Jul 08, 2019 53.12 53.12 52.97 53.04 55,431 -0.28(-0.53%)
Jul 05, 2019 53.44 53.44 53.08 53.32 20,843 -0.29(-0.55%)
Jul 03, 2019 53.43 53.67 53.43 53.61 17,734 +0.38(+0.72%)
Jul 02, 2019 53.13 53.34 53.11 53.23 26,425 +0.10(+0.19%)
Jul 01, 2019 53.30 53.35 53.00 53.13 44,840 +0.33(+0.63%)
Jun 28, 2019 52.63 52.86 52.63 52.80 73,816 +0.37(+0.71%)
Jun 27, 2019 52.46 52.57 52.42 52.42 26,873 +0.20(+0.38%)
Jun 26, 2019 52.26 52.43 52.22 52.22 23,282 +0.03(+0.05%)
Jun 25, 2019 52.43 52.57 52.20 52.20 52,507 -0.30(-0.56%)
Jun 24, 2019 52.48 52.65 52.48 52.49 19,174 +0.02(+0.03%)
Jun 21, 2019 52.50 52.75 52.48 52.48 30,862 -0.13(-0.24%)
Jun 20, 2019 52.72 52.83 52.54 52.60 83,553 +0.37(+0.70%)
Jun 19, 2019 51.96 52.33 51.96 52.24 18,905 +0.42(+0.81%)
Jun 18, 2019 51.83 51.91 51.79 51.82 18,545 +0.52(+1.01%)
Jun 17, 2019 51.37 51.39 51.29 51.30 12,366 -0.12(-0.24%)
Jun 14, 2019 51.41 51.45 51.32 51.43 11,470 -0.27(-0.53%)
Jun 13, 2019 51.84 51.84 51.65 51.70 11,710 +0.06(+0.12%)
Jun 12, 2019 52.01 52.02 51.64 51.64 267,478 -0.48(-0.92%)
Jun 11, 2019 52.22 52.31 52.10 52.12 15,753 +0.25(+0.48%)
Jun 10, 2019 51.88 52.03 51.81 51.87 115,912 +0.16(+0.31%)
Jun 07, 2019 51.48 51.83 51.48 51.71 24,930 +0.59(+1.15%)
Jun 06, 2019 51.07 51.20 51.01 51.12 11,919 +0.15(+0.28%)
Jun 05, 2019 51.12 51.20 50.95 50.97 22,859 +0.03(+0.07%)
Jun 04, 2019 50.60 50.98 50.60 50.94 45,700 +0.74(+1.48%)
Jun 03, 2019 50.13 50.29 50.03 50.20 14,163 +0.08(+0.15%)
May 31, 2019 49.84 50.20 49.84 50.12 10,533 -0.45(-0.90%)
May 30, 2019 50.49 50.57 50.41 50.57 21,844 +0.31(+0.61%)
May 29, 2019 50.45 50.45 50.15 50.26 125,913 -0.35(-0.69%)
May 28, 2019 51.10 51.10 50.61 50.61 55,693 -0.41(-0.80%)
May 24, 2019 50.84 51.07 50.84 51.02 20,482 +0.50(+1.00%)
May 23, 2019 50.53 50.56 50.37 50.52 43,185 -0.53(-1.04%)
May 22, 2019 51.18 51.17 50.86 51.05 107,236 -0.28(-0.55%)
May 21, 2019 51.18 51.39 51.18 51.33 75,024 +0.39(+0.77%)
May 20, 2019 51.02 51.23 50.85 50.94 213,253 -0.38(-0.75%)
May 17, 2019 51.48 51.58 51.32 51.32 48,572 -0.32(-0.61%)
May 16, 2019 51.70 51.87 51.64 51.64 5,168 +0.24(+0.47%)
May 15, 2019 50.96 51.45 50.90 51.40 19,898 +0.13(+0.25%)
May 14, 2019 51.08 51.44 51.08 51.27 29,987 +0.48(+0.94%)
May 13, 2019 50.99 51.05 50.69 50.79 49,692 -1.00(-1.93%)
May 10, 2019 51.50 51.81 51.23 51.79 20,950 +0.32(+0.63%)
May 09, 2019 51.31 51.59 51.06 51.47 15,187 -0.39(-0.76%)
May 08, 2019 51.89 52.03 51.84 51.86 16,848 -0.05(-0.09%)
May 07, 2019 52.43 52.43 51.80 51.91 21,912 -0.86(-1.63%)
May 06, 2019 52.40 52.85 52.40 52.77 20,064 -0.58(-1.09%)
May 03, 2019 53.06 53.37 53.04 53.35 22,823 +0.52(+0.99%)
May 02, 2019 53.02 53.04 52.82 52.83 12,474 -0.17(-0.33%)
May 01, 2019 53.31 53.43 52.93 53.00 28,150 -0.28(-0.52%)
Apr 30, 2019 53.34 53.37 53.21 53.28 25,484 +0.03(+0.06%)
Apr 29, 2019 53.13 53.29 53.07 53.25 14,781 +0.19(+0.36%)
Apr 26, 2019 52.98 53.07 52.97 53.05 40,613 +0.11(+0.20%)
Apr 25, 2019 52.89 53.03 52.89 52.95 13,674 -0.10(-0.19%)
Apr 24, 2019 53.27 53.27 52.99 53.05 13,554 -0.40(-0.75%)
Apr 23, 2019 53.31 53.48 53.31 53.45 9,042 -0.04(-0.08%)
Apr 22, 2019 53.50 53.55 53.37 53.49 7,583 -0.07(-0.13%)
Apr 18, 2019 53.66 53.66 53.43 53.56 9,129 -0.11(-0.20%)
Apr 17, 2019 53.66 53.71 53.54 53.67 21,122 +0.15(+0.28%)
Apr 16, 2019 53.66 53.66 53.45 53.52 28,316 +0.15(+0.29%)
Apr 15, 2019 53.36 53.42 53.33 53.37 13,426 +0.13(+0.24%)
Apr 12, 2019 53.31 53.31 53.20 53.24 17,673 +0.32(+0.61%)
Apr 11, 2019 52.97 52.97 52.78 52.91 35,200 -0.02(-0.03%)
Apr 10, 2019 52.87 52.99 52.87 52.93 8,353 +0.20(+0.39%)
Apr 09, 2019 52.84 52.89 52.72 52.72 32,809 -0.36(-0.68%)
Apr 08, 2019 52.99 53.09 52.95 53.08 41,906 +0.03(+0.05%)
Apr 05, 2019 53.04 53.10 53.00 53.06 14,630 +0.06(+0.12%)
Apr 04, 2019 52.94 53.00 52.86 53.00 31,922 -0.07(-0.13%)
Apr 03, 2019 52.95 53.22 52.95 53.07 42,330 +0.39(+0.75%)
Apr 02, 2019 52.66 52.67 52.42 52.67 26,588 +0.03(+0.05%)
Apr 01, 2019 52.34 52.65 52.34 52.65 36,440 +0.81(+1.57%)
Mar 29, 2019 51.79 51.89 51.66 51.83 26,451 +0.11(+0.22%)
Mar 28, 2019 51.74 51.75 51.53 51.72 41,484 -0.09(-0.18%)
Mar 27, 2019 51.94 52.08 51.55 51.82 41,402 -0.03(-0.05%)
Mar 26, 2019 51.87 52.14 51.72 51.85 180,662 +0.20(+0.39%)
Mar 25, 2019 51.62 51.66 51.36 51.65 164,825 +0.00(+0.00%)
Mar 22, 2019 52.22 52.22 51.61 51.65 56,531 -0.88(-1.68%)
Mar 21, 2019 52.22 52.65 52.22 52.53 1,660,519 -0.08(-0.15%)
Mar 20, 2019 52.48 52.73 52.17 52.60 369,153 +0.03(+0.07%)
Mar 19, 2019 52.66 52.80 52.48 52.57 168,190 +0.17(+0.33%)
Mar 18, 2019 52.36 52.45 52.31 52.40 120,465 +0.26(+0.50%)
Mar 15, 2019 52.04 52.21 52.04 52.14 183,172 +0.46(+0.88%)
Mar 14, 2019 51.69 51.81 51.61 51.69 56,325 -0.10(-0.19%)
Mar 13, 2019 51.65 51.88 51.57 51.78 135,007 +0.40(+0.78%)
Mar 12, 2019 51.28 51.50 51.28 51.38 38,507 +0.06(+0.11%)
Mar 11, 2019 50.95 51.37 50.95 51.32 114,665 +0.38(+0.75%)
Mar 08, 2019 50.62 50.94 50.62 50.94 83,587 -0.13(-0.25%)
Mar 07, 2019 51.50 51.50 51.00 51.07 92,755 -0.77(-1.48%)
Mar 06, 2019 51.93 51.96 51.80 51.84 173,818 -0.15(-0.29%)
Mar 05, 2019 51.91 52.10 51.91 51.99 72,024 +0.00(+0.01%)
Mar 04, 2019 52.10 52.22 51.77 51.98 143,800 -0.15(-0.28%)
Mar 01, 2019 52.24 52.35 52.02 52.13 163,182 +0.19(+0.36%)
Feb 28, 2019 51.99 52.06 51.88 51.94 35,479 -0.16(-0.31%)
Feb 27, 2019 52.10 52.20 52.02 52.11 181,526 -0.11(-0.21%)
Feb 26, 2019 51.94 52.28 51.94 52.22 76,117 +0.37(+0.71%)
Feb 25, 2019 52.09 52.11 51.85 51.85 124,365 +0.10(+0.20%)
Feb 22, 2019 51.79 51.84 51.65 51.75 87,226 +0.21(+0.41%)
Feb 21, 2019 51.64 51.64 51.45 51.54 66,355 -0.19(-0.36%)
Feb 20, 2019 51.56 51.88 51.55 51.72 50,139 +0.20(+0.39%)
Feb 19, 2019 51.02 51.57 51.02 51.52 98,859 +0.36(+0.71%)
Feb 15, 2019 50.85 51.19 50.85 51.16 87,930 +0.68(+1.34%)
Feb 14, 2019 50.47 50.63 50.33 50.48 43,953 -0.05(-0.09%)
Feb 13, 2019 50.73 50.76 50.53 50.53 31,274 +0.02(+0.04%)
Feb 12, 2019 50.29 50.57 50.29 50.51 119,413 +0.63(+1.27%)
Feb 11, 2019 50.00 50.00 49.81 49.88 39,842 -0.06(-0.13%)
Feb 08, 2019 49.86 49.95 49.74 49.94 21,483 -0.29(-0.57%)
Feb 07, 2019 50.61 50.61 50.14 50.23 23,089 -0.69(-1.36%)
Feb 06, 2019 51.09 51.13 50.85 50.92 75,972 -0.19(-0.37%)
Feb 05, 2019 51.01 51.23 51.01 51.11 136,404 +0.23(+0.45%)
Feb 04, 2019 50.78 50.90 50.60 50.88 43,138 +0.21(+0.42%)
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.