Skip to main content

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

73.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 48.21 48.27 47.45 47.70 19,030 -1.07(-2.19%)
Jul 30, 2020 48.32 48.77 48.04 48.77 19,248 -0.72(-1.45%)
Jul 29, 2020 49.10 49.53 49.10 49.48 32,113 +0.42(+0.85%)
Jul 28, 2020 49.08 49.34 49.07 49.07 68,513 -0.30(-0.61%)
Jul 27, 2020 49.14 49.42 49.14 49.37 9,008 +0.62(+1.27%)
Jul 24, 2020 48.90 48.90 48.73 48.75 16,198 -0.27(-0.56%)
Jul 23, 2020 49.32 49.45 48.86 49.02 10,113 -0.36(-0.74%)
Jul 22, 2020 49.25 49.39 49.16 49.39 19,128 +0.13(+0.27%)
Jul 21, 2020 49.30 49.45 49.24 49.25 12,287 +0.25(+0.50%)
Jul 20, 2020 48.83 49.04 48.83 49.01 8,507 +0.22(+0.45%)
Jul 17, 2020 48.70 48.85 48.58 48.78 9,741 +0.11(+0.22%)
Jul 16, 2020 48.76 48.82 48.51 48.68 28,522 -0.16(-0.32%)
Jul 15, 2020 48.90 49.11 48.70 48.84 18,217 +0.55(+1.13%)
Jul 14, 2020 47.80 48.29 47.80 48.29 19,019 +0.76(+1.60%)
Jul 13, 2020 48.15 48.41 47.52 47.53 19,818 -0.25(-0.52%)
Jul 10, 2020 47.49 47.78 47.49 47.78 11,440 +0.46(+0.97%)
Jul 09, 2020 47.73 47.73 47.15 47.32 62,313 -0.64(-1.33%)
Jul 08, 2020 47.68 47.96 47.68 47.95 155,195 +0.26(+0.54%)
Jul 07, 2020 48.03 48.15 47.70 47.70 11,416 -0.76(-1.56%)
Jul 06, 2020 48.52 48.52 48.25 48.46 77,923 +0.81(+1.70%)
Jul 02, 2020 47.78 48.15 47.65 47.65 15,291 +0.44(+0.94%)
Jul 01, 2020 47.03 47.32 47.03 47.20 51,051 +0.04(+0.09%)
Jun 30, 2020 46.83 47.17 46.82 47.16 33,564 -0.10(-0.21%)
Jun 29, 2020 47.02 47.26 47.02 47.26 26,655 +0.51(+1.10%)
Jun 26, 2020 47.25 47.35 46.72 46.75 23,221 -0.70(-1.47%)
Jun 25, 2020 47.07 47.49 46.71 47.44 48,853 +0.40(+0.84%)
Jun 24, 2020 47.88 47.88 46.93 47.05 25,065 -1.22(-2.53%)
Jun 23, 2020 48.66 48.66 48.25 48.26 41,419 +0.19(+0.39%)
Jun 22, 2020 47.80 48.08 47.77 48.08 13,271 +0.55(+1.15%)
Jun 19, 2020 48.18 48.42 47.53 47.53 9,968 -0.27(-0.57%)
Jun 18, 2020 47.71 47.99 47.61 47.80 49,469 -0.33(-0.69%)
Jun 17, 2020 48.49 48.49 47.97 48.14 38,852 +0.11(+0.24%)
Jun 16, 2020 48.22 48.56 47.73 48.02 65,803 +0.69(+1.46%)
Jun 15, 2020 46.42 47.50 46.26 47.33 56,834 +0.08(+0.17%)
Jun 12, 2020 47.68 47.84 46.65 47.25 28,502 +0.65(+1.39%)
Jun 11, 2020 47.94 47.95 46.40 46.61 34,692 -2.72(-5.51%)
Jun 10, 2020 49.59 49.67 49.18 49.33 23,314 -0.16(-0.31%)
Jun 09, 2020 49.39 49.65 49.33 49.48 65,269 -0.86(-1.72%)
Jun 08, 2020 49.91 50.36 49.72 50.35 28,706 +0.89(+1.79%)
Jun 05, 2020 49.43 49.71 49.43 49.46 38,575 +1.00(+2.06%)
Jun 04, 2020 48.49 48.78 48.42 48.46 45,532 -0.13(-0.26%)
Jun 03, 2020 48.15 48.74 48.15 48.59 47,599 +0.92(+1.92%)
Jun 02, 2020 47.43 47.67 47.29 47.67 34,176 +0.59(+1.26%)
Jun 01, 2020 46.40 47.08 46.40 47.08 46,801 +0.96(+2.08%)
May 29, 2020 46.28 46.28 45.69 46.12 33,653 -0.16(-0.35%)
May 28, 2020 46.35 46.72 46.28 46.28 66,049 +0.31(+0.68%)
May 27, 2020 45.97 46.00 45.52 45.97 24,023 +0.61(+1.35%)
May 26, 2020 45.01 45.53 45.01 45.36 47,598 +1.48(+3.36%)
May 22, 2020 43.71 43.88 43.57 43.88 61,239 -0.09(-0.20%)
May 21, 2020 44.45 44.45 43.79 43.97 27,212 -0.38(-0.85%)
May 20, 2020 44.43 44.61 44.24 44.34 98,492 +0.72(+1.64%)
May 19, 2020 43.79 44.00 43.63 43.63 60,301 -0.36(-0.81%)
May 18, 2020 43.39 44.08 43.39 43.99 125,411 +1.52(+3.58%)
May 15, 2020 42.26 42.58 42.26 42.47 71,197 +0.05(+0.12%)
May 14, 2020 41.89 42.43 41.46 42.41 111,430 -0.49(-1.14%)
May 13, 2020 43.51 43.51 42.65 42.90 170,780 -0.43(-0.99%)
May 12, 2020 43.94 43.96 43.33 43.33 56,839 -0.59(-1.33%)
May 11, 2020 43.78 44.05 43.73 43.92 102,104 -0.01(-0.03%)
May 08, 2020 43.73 43.93 43.73 43.93 53,913 +0.76(+1.77%)
May 07, 2020 43.26 43.36 43.09 43.17 61,996 +0.59(+1.39%)
May 06, 2020 43.17 43.17 42.56 42.58 20,993 -0.36(-0.83%)
May 05, 2020 43.09 43.30 42.80 42.93 84,812 +0.15(+0.36%)
May 04, 2020 42.57 42.78 42.43 42.78 49,653 -0.10(-0.24%)
May 01, 2020 43.07 43.22 42.73 42.88 65,131 -0.96(-2.19%)
Apr 30, 2020 44.28 44.28 43.67 43.85 71,647 -0.86(-1.92%)
Apr 29, 2020 44.39 44.84 44.36 44.70 114,598 +1.38(+3.19%)
Apr 28, 2020 43.72 43.80 43.32 43.32 84,328 +0.54(+1.27%)
Apr 27, 2020 42.45 42.93 42.45 42.78 1,121,990 +0.52(+1.23%)
Apr 24, 2020 42.16 42.32 41.91 42.26 59,636 +0.47(+1.12%)
Apr 23, 2020 41.90 42.62 41.79 41.79 92,849 +0.11(+0.27%)
Apr 22, 2020 41.69 41.78 41.55 41.68 77,701 +0.60(+1.47%)
Apr 21, 2020 41.30 41.84 40.91 41.08 117,336 -0.71(-1.69%)
Apr 20, 2020 41.93 42.45 41.79 41.79 126,638 -0.54(-1.28%)
Apr 17, 2020 42.12 42.41 41.92 42.33 176,163 +0.90(+2.17%)
Apr 16, 2020 41.28 41.65 41.05 41.43 93,539 +0.15(+0.36%)
Apr 15, 2020 41.72 41.72 41.24 41.28 104,585 -1.60(-3.74%)
Apr 14, 2020 42.80 43.17 42.76 42.88 125,615 +0.48(+1.14%)
Apr 13, 2020 42.48 42.58 41.99 42.40 119,748 -0.26(-0.61%)
Apr 09, 2020 42.25 42.78 42.25 42.66 83,445 +1.05(+2.52%)
Apr 08, 2020 41.28 41.81 41.08 41.61 55,387 +0.37(+0.91%)
Apr 07, 2020 42.19 42.81 41.11 41.24 124,481 +0.65(+1.60%)
Apr 06, 2020 39.88 40.60 39.88 40.59 155,533 +2.13(+5.54%)
Apr 03, 2020 38.76 39.00 38.25 38.46 300,817 -0.86(-2.20%)
Apr 02, 2020 38.72 39.68 38.72 39.32 287,600 +0.52(+1.35%)
Apr 01, 2020 39.19 39.78 38.80 38.80 210,541 -1.77(-4.37%)
Mar 31, 2020 40.38 41.05 40.27 40.57 169,654 -0.43(-1.04%)
Mar 30, 2020 40.24 41.00 40.15 41.00 203,580 +0.89(+2.22%)
Mar 27, 2020 40.25 40.96 39.83 40.11 289,599 -1.21(-2.94%)
Mar 26, 2020 40.20 41.41 40.16 41.32 495,517 +1.87(+4.74%)
Mar 25, 2020 39.08 40.20 38.17 39.45 263,777 +1.16(+3.02%)
Mar 24, 2020 38.00 38.61 37.60 38.30 244,183 +2.64(+7.39%)
Mar 23, 2020 36.05 36.48 35.36 35.66 221,603 -0.41(-1.14%)
Mar 20, 2020 37.56 38.02 35.97 36.07 255,374 -0.17(-0.47%)
Mar 19, 2020 35.44 37.09 35.41 36.24 427,616 +0.39(+1.09%)
Mar 18, 2020 35.70 36.72 35.03 35.85 255,090 -2.11(-5.55%)
Mar 17, 2020 37.22 38.18 36.69 37.96 193,112 +1.26(+3.42%)
Mar 16, 2020 36.32 37.83 35.24 36.70 487,841 -4.33(-10.54%)
Mar 13, 2020 40.94 41.07 38.75 41.03 562,321 +2.01(+5.15%)
Mar 12, 2020 40.07 40.27 38.49 39.02 157,580 -4.71(-10.77%)
Mar 11, 2020 44.76 44.76 43.52 43.73 240,774 -2.27(-4.93%)
Mar 10, 2020 46.22 46.44 44.79 46.00 124,586 +1.33(+2.98%)
Mar 09, 2020 45.83 46.14 44.23 44.67 129,102 -4.07(-8.34%)
Mar 06, 2020 48.54 48.91 48.26 48.74 131,112 -0.38(-0.78%)
Mar 05, 2020 49.48 49.83 49.08 49.12 60,757 -1.64(-3.22%)
Mar 04, 2020 50.06 50.75 49.90 50.75 35,348 +1.21(+2.44%)
Mar 03, 2020 50.12 50.66 49.33 49.55 21,639 -0.48(-0.97%)
Mar 02, 2020 49.26 50.03 49.07 50.03 116,376 +0.64(+1.30%)
Feb 28, 2020 48.80 49.41 48.46 49.39 94,046 -0.59(-1.18%)
Feb 27, 2020 50.59 51.08 49.87 49.98 51,419 -1.32(-2.57%)
Feb 26, 2020 51.71 52.08 51.30 51.30 95,009 -0.24(-0.46%)
Feb 25, 2020 52.58 52.58 51.39 51.54 460,930 -0.78(-1.48%)
Feb 24, 2020 52.41 52.71 52.31 52.31 13,250 -2.00(-3.67%)
Feb 21, 2020 54.39 54.46 54.25 54.31 22,792 -0.31(-0.56%)
Feb 20, 2020 54.79 54.88 53.71 54.62 82,492 -0.30(-0.54%)
Feb 19, 2020 55.03 55.06 54.91 54.91 45,213 -0.09(-0.16%)
Feb 18, 2020 55.04 55.09 54.83 55.00 19,849 -0.31(-0.56%)
Feb 14, 2020 55.43 55.43 55.20 55.31 27,626 -0.13(-0.23%)
Feb 13, 2020 55.37 55.58 55.37 55.43 14,163 -0.37(-0.67%)
Feb 12, 2020 55.82 55.82 55.69 55.81 40,446 +0.31(+0.56%)
Feb 11, 2020 55.48 55.66 55.48 55.49 15,939 +0.30(+0.54%)
Feb 10, 2020 55.06 55.22 55.06 55.20 30,342 +0.10(+0.18%)
Feb 07, 2020 55.44 55.44 55.09 55.09 90,823 -0.56(-1.01%)
Feb 06, 2020 55.74 55.75 55.62 55.66 21,967 +0.08(+0.14%)
Feb 05, 2020 55.56 55.65 55.50 55.58 20,698 +0.51(+0.92%)
Feb 04, 2020 54.98 55.18 54.98 55.07 38,066 +0.77(+1.42%)
Feb 03, 2020 54.30 54.47 54.23 54.30 83,694 +0.16(+0.30%)
Jan 31, 2020 54.40 54.43 54.09 54.14 44,087 -0.87(-1.59%)
Jan 30, 2020 54.69 55.01 54.54 55.01 11,565 +0.06(+0.10%)
Jan 29, 2020 55.09 55.18 54.95 54.95 19,985 -0.09(-0.16%)
Jan 28, 2020 54.98 55.12 54.98 55.04 31,995 +0.37(+0.67%)
Jan 27, 2020 54.72 54.91 54.62 54.68 246,755 -1.04(-1.87%)
Jan 24, 2020 55.99 55.99 55.61 55.72 37,411 -0.32(-0.57%)
Jan 23, 2020 56.00 56.04 55.68 56.04 12,240 -0.03(-0.06%)
Jan 22, 2020 56.23 56.24 56.08 56.08 13,832 -0.01(-0.02%)
Jan 21, 2020 56.26 56.33 56.02 56.08 29,430 -0.26(-0.46%)
Jan 17, 2020 56.32 56.47 56.28 56.35 24,403 +0.05(+0.09%)
Jan 16, 2020 56.11 56.39 56.11 56.29 34,048 +0.24(+0.43%)
Jan 15, 2020 56.08 56.24 56.03 56.05 31,730 -0.14(-0.25%)
Jan 14, 2020 55.99 56.35 55.99 56.19 80,034 -0.14(-0.25%)
Jan 13, 2020 56.00 56.33 55.95 56.33 21,045 +0.30(+0.54%)
Jan 10, 2020 56.14 56.21 55.93 56.02 31,195 -0.35(-0.62%)
Jan 09, 2020 56.24 56.37 56.19 56.37 10,552 +0.17(+0.31%)
Jan 08, 2020 56.23 56.40 56.20 56.20 28,370 -0.03(-0.06%)
Jan 07, 2020 56.41 56.41 56.23 56.23 15,787 -0.12(-0.22%)
Jan 06, 2020 56.06 56.40 56.06 56.35 28,509 +0.10(+0.19%)
Jan 03, 2020 56.48 56.64 56.25 56.25 77,009 -0.67(-1.18%)
Jan 02, 2020 56.83 56.94 56.75 56.92 12,128 +0.51(+0.91%)
Dec 31, 2019 56.11 56.41 56.11 56.41 39,713 +0.24(+0.43%)
Dec 30, 2019 56.44 56.55 56.16 56.16 17,217 -0.25(-0.45%)
Dec 27, 2019 56.68 56.68 56.41 56.41 8,633 +0.07(+0.12%)
Dec 26, 2019 56.08 56.40 56.08 56.35 13,638 +0.24(+0.42%)
Dec 24, 2019 56.20 56.20 56.04 56.11 10,705 +0.01(+0.02%)
Dec 23, 2019 55.94 56.16 55.94 56.10 45,630 +0.12(+0.22%)
Dec 20, 2019 56.08 56.18 55.97 55.97 54,102 -0.07(-0.13%)
Dec 19, 2019 55.91 56.10 55.91 56.04 16,007 +0.02(+0.04%)
Dec 18, 2019 56.01 56.05 55.93 56.02 29,995 -0.18(-0.32%)
Dec 17, 2019 56.27 56.29 56.15 56.20 29,713 -0.23(-0.40%)
Dec 16, 2019 56.39 56.52 56.39 56.43 26,431 +0.47(+0.84%)
Dec 13, 2019 55.77 56.13 55.77 55.96 31,455 +0.53(+0.96%)
Dec 12, 2019 55.22 55.49 55.13 55.42 38,181 +0.22(+0.40%)
Dec 11, 2019 55.00 55.22 54.96 55.20 120,480 +0.30(+0.55%)
Dec 10, 2019 54.83 55.03 54.80 54.90 18,663 -0.01(-0.02%)
Dec 09, 2019 54.93 55.10 54.88 54.91 24,090 -0.24(-0.44%)
Dec 06, 2019 55.04 55.15 55.04 55.15 27,261 +0.55(+1.01%)
Dec 05, 2019 54.74 54.74 54.54 54.60 29,883 -0.02(-0.03%)
Dec 04, 2019 54.59 54.68 54.54 54.62 6,222 +0.61(+1.13%)
Dec 03, 2019 53.78 54.09 53.65 54.01 40,885 -0.18(-0.33%)
Dec 02, 2019 54.33 54.41 54.02 54.19 11,103 -0.27(-0.50%)
Nov 29, 2019 54.51 54.60 54.46 54.46 20,387 -0.33(-0.60%)
Nov 27, 2019 54.75 54.88 54.73 54.79 35,766 +0.10(+0.19%)
Nov 26, 2019 54.53 54.69 54.50 54.69 14,987 +0.08(+0.14%)
Nov 25, 2019 54.51 54.65 54.51 54.61 11,814 +0.24(+0.44%)
Nov 22, 2019 54.39 54.39 54.15 54.37 22,484 +0.16(+0.30%)
Nov 21, 2019 54.26 54.28 54.11 54.21 13,489 +0.00(+0.00%)
Nov 20, 2019 54.15 54.45 54.09 54.21 280,105 -0.41(-0.75%)
Nov 19, 2019 54.63 54.65 54.51 54.62 182,784 -0.03(-0.05%)
Nov 18, 2019 54.46 54.64 54.44 54.64 12,539 +0.11(+0.20%)
Nov 15, 2019 54.34 54.63 54.34 54.53 26,445 +0.33(+0.62%)
Nov 14, 2019 54.15 54.20 54.10 54.20 7,157 -0.14(-0.25%)
Nov 13, 2019 54.09 54.42 54.09 54.33 17,290 -0.22(-0.41%)
Nov 12, 2019 54.69 54.69 54.50 54.56 14,401 -0.01(-0.02%)
Nov 11, 2019 54.54 54.61 54.51 54.57 20,906 -0.02(-0.03%)
Nov 08, 2019 54.54 54.65 54.47 54.58 17,242 -0.03(-0.06%)
Nov 07, 2019 54.72 54.79 54.61 54.62 22,652 +0.21(+0.38%)
Nov 06, 2019 54.51 54.52 54.39 54.41 9,325 -0.02(-0.03%)
Nov 05, 2019 54.44 54.46 54.31 54.43 37,217 +0.03(+0.06%)
Nov 04, 2019 54.47 54.50 54.34 54.39 15,596 +0.32(+0.59%)
Nov 01, 2019 54.07 54.10 54.02 54.08 12,931 +0.49(+0.91%)
Oct 31, 2019 53.54 53.66 53.41 53.59 73,351 -0.15(-0.29%)
Oct 30, 2019 53.48 53.78 53.42 53.74 18,947 +0.11(+0.21%)
Oct 29, 2019 53.53 53.74 53.53 53.63 18,366 +0.01(+0.02%)
Oct 28, 2019 53.54 53.69 53.48 53.62 20,067 +0.21(+0.39%)
Oct 25, 2019 53.24 53.48 53.24 53.42 19,921 +0.00(+0.00%)
Oct 24, 2019 53.37 53.46 53.33 53.42 6,437 +0.04(+0.08%)
Oct 23, 2019 53.16 53.44 53.16 53.37 50,192 +0.23(+0.44%)
Oct 22, 2019 53.15 53.39 53.06 53.14 15,356 -0.03(-0.06%)
Oct 21, 2019 53.20 53.33 53.18 53.18 24,906 +0.28(+0.54%)
Oct 18, 2019 52.89 52.93 52.69 52.89 11,533 +0.01(+0.02%)
Oct 17, 2019 52.88 53.01 52.79 52.88 27,750 +0.16(+0.30%)
Oct 16, 2019 52.51 52.81 52.51 52.72 23,273 +0.03(+0.05%)
Oct 15, 2019 52.15 52.76 52.15 52.69 54,151 +0.75(+1.44%)
Oct 14, 2019 52.00 52.02 51.95 51.95 9,694 -0.17(-0.33%)
Oct 11, 2019 51.95 52.37 51.95 52.12 18,290 +0.95(+1.87%)
Oct 10, 2019 50.73 51.17 50.73 51.17 6,512 +0.40(+0.79%)
Oct 09, 2019 50.75 50.88 50.73 50.76 38,154 +0.33(+0.66%)
Oct 08, 2019 50.50 50.70 50.43 50.43 17,538 -0.52(-1.02%)
Oct 07, 2019 51.06 51.15 50.92 50.95 9,777 -0.07(-0.14%)
Oct 04, 2019 50.80 51.03 50.71 51.02 45,785 +0.41(+0.81%)
Oct 03, 2019 50.61 50.65 50.27 50.61 10,370 +0.15(+0.31%)
Oct 02, 2019 50.72 50.79 50.31 50.45 46,982 -0.82(-1.59%)
Oct 01, 2019 51.48 51.48 51.27 51.27 11,817 -0.44(-0.85%)
Sep 30, 2019 51.60 51.78 51.60 51.71 51,159 +0.21(+0.40%)
Sep 27, 2019 51.74 51.81 51.50 51.50 16,310 -0.32(-0.61%)
Sep 26, 2019 52.02 52.02 51.77 51.82 19,911 +0.24(+0.47%)
Sep 25, 2019 51.54 51.76 51.46 51.58 43,837 -0.26(-0.50%)
Sep 24, 2019 52.16 52.16 51.79 51.84 39,741 -0.16(-0.31%)
Sep 23, 2019 51.91 52.08 51.84 52.00 24,126 -0.08(-0.15%)
Sep 20, 2019 52.34 52.34 52.08 52.08 9,669 -0.09(-0.18%)
Sep 19, 2019 52.18 52.41 52.17 52.17 15,691 +0.26(+0.51%)
Sep 18, 2019 51.94 52.04 51.73 51.91 18,066 -0.17(-0.33%)
Sep 17, 2019 51.80 52.14 51.76 52.08 74,157 +0.08(+0.15%)
Sep 16, 2019 52.07 52.11 51.97 52.00 26,378 -0.31(-0.59%)
Sep 13, 2019 52.27 52.38 52.26 52.31 11,939 +0.38(+0.72%)
Sep 12, 2019 51.61 52.15 51.61 51.93 33,223 +0.25(+0.49%)
Sep 11, 2019 51.47 51.72 51.47 51.68 21,628 +0.40(+0.79%)
Sep 10, 2019 51.14 51.38 51.14 51.28 18,083 +0.28(+0.54%)
Sep 09, 2019 51.00 51.06 50.94 51.00 11,317 +0.16(+0.32%)
Sep 06, 2019 50.79 50.92 50.75 50.84 72,224 +0.19(+0.37%)
Sep 05, 2019 50.78 50.78 50.63 50.65 5,938 +0.35(+0.70%)
Sep 04, 2019 50.06 50.30 50.06 50.30 9,725 +0.64(+1.29%)
Sep 03, 2019 49.60 49.67 49.56 49.66 10,813 -0.10(-0.21%)
Aug 30, 2019 49.95 49.99 49.71 49.76 48,813 +0.20(+0.40%)
Aug 29, 2019 49.57 49.69 49.54 49.57 34,295 +0.33(+0.68%)
Aug 28, 2019 49.10 49.30 49.09 49.23 18,723 -0.03(-0.07%)
Aug 27, 2019 49.42 49.52 49.27 49.27 29,191 +0.00(+0.00%)
Aug 26, 2019 49.18 49.36 49.16 49.27 33,960 +0.41(+0.84%)
Aug 23, 2019 49.37 49.64 48.86 48.86 23,294 -0.63(-1.28%)
Aug 22, 2019 49.53 49.57 49.29 49.49 86,916 -0.03(-0.05%)
Aug 21, 2019 49.64 49.67 49.49 49.51 47,407 +0.35(+0.71%)
Aug 20, 2019 49.26 49.32 49.16 49.16 15,876 -0.08(-0.16%)
Aug 19, 2019 49.30 49.45 49.24 49.24 23,406 +0.24(+0.49%)
Aug 16, 2019 48.70 49.00 48.69 49.00 52,793 +0.56(+1.16%)
Aug 15, 2019 48.45 48.49 48.26 48.44 67,699 +0.15(+0.30%)
Aug 14, 2019 48.65 48.69 48.29 48.29 46,399 -1.33(-2.69%)
Aug 13, 2019 49.27 49.65 49.27 49.63 42,817 +0.47(+0.96%)
Aug 12, 2019 49.51 49.51 49.11 49.16 52,009 -0.47(-0.95%)
Aug 09, 2019 49.76 49.84 49.57 49.63 47,525 -0.48(-0.95%)
Aug 08, 2019 49.68 50.14 49.68 50.10 29,557 +0.55(+1.10%)
Aug 07, 2019 49.17 49.63 49.10 49.56 21,610 +0.16(+0.33%)
Aug 06, 2019 49.38 49.39 49.17 49.39 28,994 +0.41(+0.84%)
Aug 05, 2019 49.47 49.54 48.83 48.98 90,757 -1.27(-2.53%)
Aug 02, 2019 50.49 50.49 50.07 50.26 34,063 -0.42(-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.