Skip to main content

Flexshares Quality Div Fund (NY: QDF )

66.70 -0.05 (-0.07%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 42.81 42.81 42.62 42.62 57,762 -0.24(-0.56%)
Aug 28, 2020 42.76 42.88 42.54 42.85 88,824 +0.20(+0.47%)
Aug 27, 2020 42.41 42.78 42.41 42.65 46,751 +0.26(+0.60%)
Aug 26, 2020 42.36 42.41 42.18 42.40 56,905 +0.04(+0.09%)
Aug 25, 2020 42.47 42.51 42.17 42.36 114,433 -0.03(-0.06%)
Aug 24, 2020 42.21 42.39 42.09 42.39 92,831 +0.49(+1.18%)
Aug 21, 2020 41.69 41.91 41.62 41.89 53,097 +0.22(+0.53%)
Aug 20, 2020 41.51 41.73 41.51 41.67 66,145 -0.04(-0.09%)
Aug 19, 2020 41.88 41.98 41.66 41.71 51,380 -0.05(-0.12%)
Aug 18, 2020 41.90 41.90 41.69 41.76 34,509 -0.10(-0.25%)
Aug 17, 2020 41.95 41.96 41.82 41.87 59,028 +0.02(+0.05%)
Aug 14, 2020 41.67 41.95 41.67 41.85 59,543 +0.08(+0.20%)
Aug 13, 2020 41.88 41.90 41.66 41.76 58,739 -0.34(-0.80%)
Aug 12, 2020 41.97 42.14 41.89 42.10 93,541 +0.56(+1.34%)
Aug 11, 2020 42.05 42.18 41.55 41.55 65,577 -0.24(-0.56%)
Aug 10, 2020 41.55 41.80 41.55 41.78 29,935 +0.40(+0.97%)
Aug 07, 2020 41.10 41.38 41.10 41.38 55,064 +0.08(+0.20%)
Aug 06, 2020 41.08 41.30 41.02 41.30 57,287 +0.18(+0.45%)
Aug 05, 2020 41.20 41.22 41.05 41.11 58,998 +0.06(+0.16%)
Aug 04, 2020 40.82 41.05 40.81 41.05 46,288 +0.14(+0.34%)
Aug 03, 2020 40.83 41.00 40.74 40.91 119,353 +0.38(+0.93%)
Jul 31, 2020 40.46 40.54 39.89 40.54 63,695 +0.18(+0.45%)
Jul 30, 2020 40.34 40.41 39.99 40.36 70,094 -0.27(-0.68%)
Jul 29, 2020 40.26 40.73 40.23 40.63 166,264 +0.39(+0.98%)
Jul 28, 2020 40.30 40.47 40.23 40.24 74,859 -0.18(-0.45%)
Jul 27, 2020 40.09 40.42 40.03 40.42 37,496 +0.34(+0.84%)
Jul 24, 2020 40.18 40.27 39.96 40.08 41,298 -0.28(-0.70%)
Jul 23, 2020 40.65 40.74 40.23 40.36 74,671 -0.34(-0.83%)
Jul 22, 2020 40.50 40.71 40.48 40.70 64,521 +0.25(+0.61%)
Jul 21, 2020 40.47 40.63 40.36 40.46 42,927 +0.27(+0.68%)
Jul 20, 2020 40.19 40.23 39.99 40.18 45,403 -0.03(-0.07%)
Jul 17, 2020 40.31 40.31 40.03 40.21 62,275 +0.05(+0.14%)
Jul 16, 2020 39.99 40.20 39.96 40.15 64,344 -0.08(-0.20%)
Jul 15, 2020 40.25 40.33 39.97 40.24 133,070 +0.48(+1.21%)
Jul 14, 2020 39.08 39.79 39.01 39.75 71,655 +0.57(+1.45%)
Jul 13, 2020 39.59 39.93 39.17 39.18 87,091 -0.11(-0.28%)
Jul 10, 2020 38.67 39.30 38.67 39.29 50,694 +0.58(+1.49%)
Jul 09, 2020 39.16 39.16 38.40 38.72 75,224 -0.39(-1.01%)
Jul 08, 2020 39.05 39.22 38.83 39.11 64,061 +0.17(+0.45%)
Jul 07, 2020 39.12 39.27 38.94 38.94 77,869 -0.41(-1.05%)
Jul 06, 2020 39.40 39.54 39.23 39.35 63,729 +0.48(+1.22%)
Jul 02, 2020 39.17 39.34 38.80 38.87 139,518 +0.21(+0.54%)
Jul 01, 2020 38.79 38.93 38.63 38.66 166,361 -0.01(-0.02%)
Jun 30, 2020 38.16 38.79 38.16 38.67 98,374 +0.47(+1.22%)
Jun 29, 2020 37.76 38.20 37.74 38.20 143,517 +0.63(+1.67%)
Jun 26, 2020 38.19 38.19 37.46 37.58 33,978 -0.73(-1.90%)
Jun 25, 2020 37.87 38.30 37.65 38.30 82,238 +0.39(+1.04%)
Jun 24, 2020 38.53 38.59 37.73 37.91 93,954 -1.02(-2.61%)
Jun 23, 2020 39.19 39.25 38.93 38.93 154,325 +0.11(+0.28%)
Jun 22, 2020 38.67 38.88 38.39 38.82 113,170 +0.08(+0.21%)
Jun 19, 2020 39.48 39.48 38.45 38.74 127,063 -0.20(-0.52%)
Jun 18, 2020 38.67 39.00 38.64 38.94 242,562 -0.03(-0.07%)
Jun 17, 2020 39.41 39.41 38.90 38.96 305,187 -0.33(-0.83%)
Jun 16, 2020 39.69 39.73 38.75 39.29 99,576 +0.81(+2.10%)
Jun 15, 2020 37.25 38.68 37.21 38.48 144,872 +0.31(+0.81%)
Jun 12, 2020 38.65 38.65 37.48 38.17 139,831 +0.53(+1.40%)
Jun 11, 2020 39.01 39.11 37.64 37.65 170,648 -2.51(-6.24%)
Jun 10, 2020 40.46 40.64 40.09 40.15 95,989 -0.43(-1.06%)
Jun 09, 2020 40.63 40.73 40.43 40.58 75,431 -0.49(-1.18%)
Jun 08, 2020 40.71 41.10 40.59 41.07 117,516 +0.60(+1.48%)
Jun 05, 2020 40.38 40.81 40.34 40.47 216,793 +1.04(+2.63%)
Jun 04, 2020 39.26 39.54 39.17 39.44 120,886 +0.04(+0.09%)
Jun 03, 2020 39.03 39.52 39.03 39.40 146,912 +0.70(+1.81%)
Jun 02, 2020 38.38 38.70 38.34 38.70 60,660 +0.46(+1.21%)
Jun 01, 2020 38.04 38.38 38.04 38.24 61,834 +0.04(+0.10%)
May 29, 2020 37.97 38.23 37.50 38.20 248,613 +0.15(+0.38%)
May 28, 2020 38.52 38.52 37.97 38.06 105,042 -0.27(-0.71%)
May 27, 2020 38.13 38.33 37.67 38.33 161,290 +0.79(+2.11%)
May 26, 2020 37.73 37.83 37.51 37.54 149,910 +0.75(+2.05%)
May 22, 2020 36.65 36.83 36.58 36.78 166,476 -0.04(-0.10%)
May 21, 2020 37.09 37.15 36.73 36.82 68,419 -0.26(-0.71%)
May 20, 2020 36.99 37.24 36.97 37.08 53,642 +0.53(+1.44%)
May 19, 2020 36.82 37.06 36.56 36.56 65,584 -0.50(-1.35%)
May 18, 2020 36.53 37.21 36.53 37.06 190,228 +1.40(+3.92%)
May 15, 2020 35.26 35.66 35.14 35.66 169,449 +0.01(+0.03%)
May 14, 2020 34.70 35.65 34.42 35.65 102,633 +0.58(+1.66%)
May 13, 2020 35.73 35.82 34.79 35.07 113,103 -0.84(-2.35%)
May 12, 2020 36.84 36.89 35.88 35.91 65,662 -0.77(-2.10%)
May 11, 2020 36.52 36.87 36.37 36.68 147,316 -0.08(-0.22%)
May 08, 2020 36.32 36.80 36.29 36.77 120,453 +0.86(+2.40%)
May 07, 2020 36.08 36.28 35.84 35.90 271,148 +0.31(+0.87%)
May 06, 2020 36.14 36.20 35.59 35.59 61,760 -0.40(-1.11%)
May 05, 2020 36.12 36.37 35.94 35.99 68,194 +0.35(+0.99%)
May 04, 2020 35.34 35.70 35.13 35.64 210,404 +0.05(+0.15%)
May 01, 2020 35.95 36.05 35.48 35.58 147,869 -1.04(-2.83%)
Apr 30, 2020 36.97 36.97 36.47 36.62 174,077 -0.70(-1.87%)
Apr 29, 2020 37.07 37.51 36.91 37.32 124,807 +0.98(+2.70%)
Apr 28, 2020 36.87 36.93 36.27 36.34 108,720 +0.10(+0.28%)
Apr 27, 2020 35.63 36.35 35.63 36.24 127,063 +0.76(+2.15%)
Apr 24, 2020 35.18 35.57 34.93 35.48 108,562 +0.53(+1.51%)
Apr 23, 2020 35.04 35.50 34.95 34.95 94,301 +0.07(+0.21%)
Apr 22, 2020 34.93 35.04 34.69 34.88 144,202 +0.63(+1.83%)
Apr 21, 2020 34.55 34.77 34.14 34.25 148,734 -1.10(-3.11%)
Apr 20, 2020 35.47 35.88 35.30 35.35 144,590 -0.64(-1.77%)
Apr 17, 2020 35.58 36.06 35.46 35.98 368,296 +1.14(+3.26%)
Apr 16, 2020 35.08 35.09 34.47 34.85 359,450 -0.04(-0.10%)
Apr 15, 2020 35.02 35.09 34.59 34.89 145,738 -1.04(-2.91%)
Apr 14, 2020 35.68 35.99 35.49 35.93 550,462 +0.88(+2.51%)
Apr 13, 2020 35.48 35.49 34.57 35.05 284,048 -0.47(-1.33%)
Apr 09, 2020 35.48 35.99 35.17 35.52 137,078 +0.52(+1.48%)
Apr 08, 2020 34.17 35.15 33.86 35.00 129,075 +1.27(+3.77%)
Apr 07, 2020 34.83 34.91 33.73 33.73 200,214 +0.10(+0.30%)
Apr 06, 2020 32.61 33.82 32.60 33.63 182,056 +2.16(+6.87%)
Apr 03, 2020 31.92 32.21 31.18 31.47 291,774 -0.55(-1.73%)
Apr 02, 2020 31.09 32.14 31.09 32.02 235,783 +0.81(+2.59%)
Apr 01, 2020 31.38 31.86 31.00 31.22 210,349 -1.44(-4.42%)
Mar 31, 2020 33.22 33.38 32.51 32.66 248,138 -0.60(-1.80%)
Mar 30, 2020 32.46 33.33 32.29 33.26 214,357 +0.99(+3.07%)
Mar 27, 2020 32.35 33.16 32.00 32.27 649,280 -1.18(-3.53%)
Mar 26, 2020 31.67 33.52 31.64 33.45 309,602 +2.21(+7.06%)
Mar 25, 2020 30.90 32.43 30.24 31.24 314,372 +0.49(+1.59%)
Mar 24, 2020 29.79 30.78 29.45 30.75 675,625 +2.58(+9.16%)
Mar 23, 2020 29.09 29.09 27.55 28.17 345,775 -0.95(-3.27%)
Mar 20, 2020 31.12 31.12 29.13 29.13 135,867 -1.59(-5.16%)
Mar 19, 2020 30.06 31.28 29.72 30.71 916,613 -0.32(-1.05%)
Mar 18, 2020 30.80 31.62 29.50 31.04 388,959 -1.40(-4.31%)
Mar 17, 2020 31.44 32.89 30.61 32.44 268,502 +1.33(+4.27%)
Mar 16, 2020 30.91 33.22 30.36 31.11 193,908 -3.88(-11.10%)
Mar 13, 2020 33.62 34.99 32.21 34.99 547,039 +3.16(+9.94%)
Mar 12, 2020 32.80 33.95 31.83 31.83 300,455 -3.55(-10.04%)
Mar 11, 2020 36.23 36.23 34.98 35.38 159,407 -1.88(-5.05%)
Mar 10, 2020 36.66 37.27 35.40 37.27 233,041 +1.87(+5.30%)
Mar 09, 2020 35.61 36.74 34.44 35.39 384,746 -3.23(-8.35%)
Mar 06, 2020 37.87 38.77 37.75 38.62 176,650 -0.73(-1.86%)
Mar 05, 2020 39.59 39.97 39.00 39.35 87,780 -1.25(-3.09%)
Mar 04, 2020 39.69 40.60 39.41 40.60 837,003 +1.62(+4.16%)
Mar 03, 2020 40.23 40.62 38.69 38.98 238,535 -1.15(-2.87%)
Mar 02, 2020 38.79 40.13 38.27 40.13 224,950 +1.66(+4.31%)
Feb 28, 2020 37.79 38.48 37.37 38.47 185,416 -0.62(-1.59%)
Feb 27, 2020 39.95 40.59 39.09 39.09 171,752 -1.64(-4.03%)
Feb 26, 2020 41.16 41.69 40.73 40.73 115,822 -0.37(-0.90%)
Feb 25, 2020 42.55 42.55 40.99 41.10 119,635 -1.26(-2.98%)
Feb 24, 2020 42.50 42.75 42.25 42.37 162,510 -1.38(-3.15%)
Feb 21, 2020 43.93 43.95 43.63 43.74 118,950 -0.32(-0.74%)
Feb 20, 2020 44.03 44.17 43.70 44.07 61,859 -0.04(-0.08%)
Feb 19, 2020 44.11 44.17 44.05 44.11 50,392 +0.14(+0.31%)
Feb 18, 2020 44.10 44.12 43.79 43.97 76,542 -0.22(-0.49%)
Feb 14, 2020 44.23 44.23 44.01 44.19 46,936 -0.09(-0.20%)
Feb 13, 2020 44.20 44.37 44.09 44.28 69,931 -0.21(-0.47%)
Feb 12, 2020 44.50 44.52 44.37 44.48 101,142 +0.25(+0.57%)
Feb 11, 2020 44.30 44.35 44.18 44.23 58,376 +0.14(+0.33%)
Feb 10, 2020 43.71 44.09 43.71 44.09 153,335 +0.26(+0.60%)
Feb 07, 2020 43.94 43.99 43.76 43.83 121,724 -0.24(-0.55%)
Feb 06, 2020 44.26 44.26 44.06 44.07 157,544 +0.04(+0.08%)
Feb 05, 2020 43.66 44.08 43.66 44.03 79,313 +0.70(+1.62%)
Feb 04, 2020 43.20 43.45 43.20 43.33 190,534 +0.66(+1.54%)
Feb 03, 2020 42.80 42.94 42.61 42.67 523,783 +0.23(+0.53%)
Jan 31, 2020 43.02 43.02 42.32 42.45 99,754 -0.90(-2.08%)
Jan 30, 2020 43.07 43.36 42.82 43.35 47,559 +0.10(+0.22%)
Jan 29, 2020 43.47 43.49 43.25 43.25 66,833 -0.10(-0.24%)
Jan 28, 2020 43.20 43.46 43.11 43.36 80,612 +0.35(+0.82%)
Jan 27, 2020 42.96 43.17 42.96 43.01 95,585 -0.65(-1.49%)
Jan 24, 2020 44.16 44.16 43.47 43.65 70,793 -0.51(-1.16%)
Jan 23, 2020 44.14 44.20 43.83 44.17 60,399 -0.06(-0.14%)
Jan 22, 2020 44.29 44.39 44.17 44.23 68,557 +0.01(+0.03%)
Jan 21, 2020 44.20 44.36 44.14 44.21 79,993 -0.23(-0.51%)
Jan 17, 2020 44.45 44.45 44.33 44.44 86,882 +0.10(+0.22%)
Jan 16, 2020 44.19 44.34 44.17 44.34 78,032 +0.38(+0.86%)
Jan 15, 2020 43.84 44.12 43.84 43.96 75,562 +0.04(+0.08%)
Jan 14, 2020 43.82 44.06 43.82 43.93 43,314 +0.09(+0.21%)
Jan 13, 2020 43.66 43.86 43.58 43.84 57,116 +0.25(+0.58%)
Jan 10, 2020 43.82 43.82 43.54 43.58 102,639 -0.11(-0.25%)
Jan 09, 2020 43.71 43.72 43.56 43.69 51,418 +0.13(+0.29%)
Jan 08, 2020 43.39 43.72 43.33 43.56 109,443 +0.22(+0.50%)
Jan 07, 2020 43.43 43.46 43.29 43.35 134,648 -0.16(-0.37%)
Jan 06, 2020 43.29 43.52 43.26 43.51 68,095 +0.04(+0.10%)
Jan 03, 2020 43.44 43.62 43.44 43.47 141,142 -0.37(-0.84%)
Jan 02, 2020 43.84 43.88 43.63 43.84 55,421 +0.14(+0.33%)
Dec 31, 2019 43.51 43.72 43.51 43.69 16,422 +0.15(+0.35%)
Dec 30, 2019 43.77 43.77 43.51 43.54 207,530 -0.19(-0.43%)
Dec 27, 2019 43.90 43.90 43.69 43.73 56,479 -0.03(-0.06%)
Dec 26, 2019 43.72 43.76 43.66 43.75 20,381 +0.11(+0.25%)
Dec 24, 2019 43.71 43.71 43.59 43.65 31,402 +0.01(+0.02%)
Dec 23, 2019 43.69 43.69 43.62 43.64 45,570 +0.05(+0.10%)
Dec 20, 2019 43.52 43.71 43.52 43.59 66,798 +0.19(+0.44%)
Dec 19, 2019 43.34 43.41 43.30 43.40 78,848 +0.12(+0.29%)
Dec 18, 2019 43.25 43.34 43.21 43.27 52,644 +0.06(+0.14%)
Dec 17, 2019 43.25 43.29 43.19 43.21 108,705 +0.05(+0.12%)
Dec 16, 2019 43.05 43.27 43.05 43.16 44,381 +0.32(+0.75%)
Dec 13, 2019 42.88 43.08 42.70 42.84 27,205 -0.07(-0.17%)
Dec 12, 2019 42.44 42.96 42.41 42.91 155,440 +0.49(+1.15%)
Dec 11, 2019 42.40 42.51 42.35 42.42 52,677 +0.04(+0.11%)
Dec 10, 2019 42.36 42.47 42.31 42.38 54,557 -0.04(-0.08%)
Dec 09, 2019 42.46 42.55 42.41 42.41 693,566 -0.11(-0.25%)
Dec 06, 2019 42.43 42.62 42.43 42.52 71,724 +0.35(+0.82%)
Dec 05, 2019 42.12 42.17 41.97 42.17 157,107 +0.10(+0.23%)
Dec 04, 2019 41.92 42.15 41.92 42.07 119,890 +0.33(+0.79%)
Dec 03, 2019 41.71 41.76 41.50 41.74 147,488 -0.36(-0.87%)
Dec 02, 2019 42.38 42.38 42.08 42.11 168,397 -0.28(-0.67%)
Nov 29, 2019 42.47 42.53 42.37 42.39 15,514 -0.20(-0.46%)
Nov 27, 2019 42.52 42.59 42.41 42.59 59,583 +0.18(+0.42%)
Nov 26, 2019 42.36 42.44 42.29 42.41 28,116 +0.09(+0.21%)
Nov 25, 2019 42.20 42.34 42.20 42.32 49,079 +0.27(+0.65%)
Nov 22, 2019 42.03 42.10 41.95 42.05 88,700 +0.11(+0.26%)
Nov 21, 2019 41.96 41.98 41.78 41.94 64,771 -0.02(-0.04%)
Nov 20, 2019 42.07 42.10 41.76 41.96 106,274 -0.26(-0.61%)
Nov 19, 2019 42.40 42.40 42.17 42.22 49,102 -0.18(-0.42%)
Nov 18, 2019 42.39 42.44 42.27 42.39 59,576 -0.03(-0.06%)
Nov 15, 2019 42.31 42.42 42.18 42.42 63,855 +0.34(+0.80%)
Nov 14, 2019 41.96 42.11 41.93 42.08 51,267 -0.02(-0.04%)
Nov 13, 2019 41.95 42.18 41.95 42.10 69,711 -0.04(-0.11%)
Nov 12, 2019 42.20 42.35 42.10 42.15 50,429 +0.01(+0.02%)
Nov 11, 2019 42.04 42.17 42.03 42.14 31,526 -0.09(-0.21%)
Nov 08, 2019 41.98 42.23 41.85 42.23 43,057 +0.14(+0.34%)
Nov 07, 2019 42.18 42.28 42.02 42.08 73,317 +0.13(+0.32%)
Nov 06, 2019 41.97 41.99 41.82 41.95 52,257 -0.02(-0.04%)
Nov 05, 2019 41.91 42.06 41.91 41.97 97,859 +0.07(+0.17%)
Nov 04, 2019 41.85 41.91 41.82 41.90 110,629 +0.24(+0.58%)
Nov 01, 2019 41.44 41.66 41.43 41.66 74,085 +0.44(+1.06%)
Oct 31, 2019 41.22 41.22 40.97 41.22 88,447 -0.18(-0.43%)
Oct 30, 2019 41.41 41.41 41.15 41.40 57,122 +0.04(+0.11%)
Oct 29, 2019 41.27 41.47 41.27 41.35 40,889 +0.05(+0.13%)
Oct 28, 2019 41.29 41.42 41.28 41.30 146,897 +0.18(+0.43%)
Oct 25, 2019 40.82 41.14 40.82 41.12 111,296 +0.34(+0.83%)
Oct 24, 2019 40.96 41.00 40.66 40.78 38,630 -0.03(-0.07%)
Oct 23, 2019 40.65 40.81 40.64 40.81 239,926 +0.03(+0.07%)
Oct 22, 2019 40.81 40.97 40.72 40.78 66,298 +0.02(+0.04%)
Oct 21, 2019 40.67 40.79 40.64 40.77 60,665 +0.26(+0.63%)
Oct 18, 2019 40.47 40.55 40.39 40.51 95,782 -0.08(-0.19%)
Oct 17, 2019 40.59 40.68 40.44 40.59 50,278 +0.12(+0.29%)
Oct 16, 2019 40.52 40.62 40.43 40.47 48,371 -0.10(-0.24%)
Oct 15, 2019 40.30 40.66 40.27 40.57 43,687 +0.41(+1.02%)
Oct 14, 2019 40.16 40.23 40.11 40.16 22,284 -0.10(-0.24%)
Oct 11, 2019 40.15 40.56 40.15 40.26 91,510 +0.54(+1.37%)
Oct 10, 2019 39.56 39.83 39.49 39.72 30,446 +0.27(+0.68%)
Oct 09, 2019 39.48 39.59 39.32 39.45 41,376 +0.25(+0.64%)
Oct 08, 2019 39.52 39.56 39.20 39.20 68,507 -0.56(-1.41%)
Oct 07, 2019 39.76 40.06 39.76 39.76 45,653 -0.17(-0.42%)
Oct 04, 2019 39.55 39.94 39.55 39.93 30,803 +0.48(+1.22%)
Oct 03, 2019 39.24 39.45 38.79 39.45 180,049 +0.24(+0.61%)
Oct 02, 2019 39.68 39.68 39.04 39.21 100,986 -0.66(-1.65%)
Oct 01, 2019 40.54 40.54 39.85 39.87 218,866 -0.55(-1.36%)
Sep 30, 2019 40.29 40.51 40.29 40.42 46,947 +0.24(+0.60%)
Sep 27, 2019 40.38 40.45 40.01 40.18 133,331 -0.09(-0.22%)
Sep 26, 2019 40.44 40.44 40.18 40.27 65,876 -0.12(-0.29%)
Sep 25, 2019 40.09 40.42 40.04 40.38 46,674 +0.28(+0.69%)
Sep 24, 2019 40.59 40.59 40.00 40.11 68,961 -0.30(-0.75%)
Sep 23, 2019 40.22 40.49 40.22 40.41 69,181 +0.04(+0.11%)
Sep 20, 2019 40.55 40.67 40.34 40.37 51,601 -0.12(-0.29%)
Sep 19, 2019 40.56 40.69 40.46 40.48 64,864 -0.03(-0.07%)
Sep 18, 2019 40.48 40.51 40.20 40.51 66,551 +0.04(+0.11%)
Sep 17, 2019 40.45 40.49 40.34 40.46 68,108 -0.04(-0.09%)
Sep 16, 2019 40.42 40.54 40.41 40.50 80,372 -0.10(-0.24%)
Sep 13, 2019 40.71 40.80 40.55 40.60 61,040 -0.04(-0.11%)
Sep 12, 2019 40.73 40.78 40.49 40.64 77,644 +0.00(+0.00%)
Sep 11, 2019 40.39 40.64 40.23 40.64 62,553 +0.29(+0.72%)
Sep 10, 2019 39.99 40.35 39.94 40.35 31,409 +0.33(+0.82%)
Sep 09, 2019 39.88 40.04 39.84 40.02 41,956 +0.26(+0.65%)
Sep 06, 2019 39.75 39.85 39.63 39.77 51,658 +0.11(+0.27%)
Sep 05, 2019 39.50 39.80 39.50 39.66 65,326 +0.53(+1.36%)
Sep 04, 2019 38.98 39.13 38.93 39.13 45,821 +0.49(+1.26%)
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.