Skip to main content

Flexshares EM Factor Tilt Index Fund (NY: TLTE )

52.94 -0.21 (-0.39%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 54.27 54.54 54.24 54.24 5,742 -0.07(-0.12%)
Dec 30, 2021 54.26 54.38 54.21 54.31 17,796 +0.35(+0.65%)
Dec 29, 2021 53.98 54.04 53.86 53.96 12,355 -0.11(-0.21%)
Dec 28, 2021 54.25 54.25 54.05 54.07 21,794 -0.20(-0.37%)
Dec 27, 2021 54.10 54.28 54.10 54.28 21,863 +0.31(+0.57%)
Dec 23, 2021 53.67 54.03 53.67 53.97 79,287 +0.39(+0.72%)
Dec 22, 2021 53.18 53.59 53.16 53.58 4,273 +0.38(+0.71%)
Dec 21, 2021 52.93 53.23 52.90 53.21 6,582 +0.63(+1.20%)
Dec 20, 2021 52.48 52.57 52.14 52.57 6,460 -0.63(-1.19%)
Dec 17, 2021 53.15 53.37 53.13 53.21 52,593 -0.31(-0.59%)
Dec 16, 2021 53.65 53.70 53.41 53.52 10,990 +0.02(+0.04%)
Dec 15, 2021 53.14 53.50 52.83 53.50 53,282 +0.10(+0.18%)
Dec 14, 2021 53.31 53.52 53.25 53.40 13,439 -0.26(-0.49%)
Dec 13, 2021 53.91 53.91 53.55 53.67 21,713 -0.72(-1.33%)
Dec 10, 2021 54.37 54.42 54.23 54.39 3,972 +0.01(+0.03%)
Dec 09, 2021 54.36 54.54 54.34 54.37 46,456 -0.23(-0.43%)
Dec 08, 2021 54.22 54.70 54.22 54.61 19,709 +0.39(+0.73%)
Dec 07, 2021 54.25 54.38 54.14 54.21 42,256 +0.61(+1.14%)
Dec 06, 2021 53.23 53.68 53.23 53.60 13,880 +0.38(+0.71%)
Dec 03, 2021 53.90 53.90 53.08 53.22 62,086 -0.38(-0.71%)
Dec 02, 2021 53.44 54.00 53.44 53.60 21,571 +0.56(+1.05%)
Dec 01, 2021 53.67 53.92 53.05 53.05 23,087 +0.12(+0.23%)
Nov 30, 2021 53.12 53.19 52.64 52.92 4,581 +0.03(+0.05%)
Nov 29, 2021 52.92 52.93 52.82 52.90 30,173 -0.07(-0.14%)
Nov 26, 2021 53.00 53.11 52.55 52.97 11,625 -1.43(-2.62%)
Nov 24, 2021 54.18 54.40 54.15 54.40 10,658 -0.00(-0.00%)
Nov 23, 2021 54.52 54.52 54.27 54.40 28,097 +0.15(+0.28%)
Nov 22, 2021 54.69 54.69 54.25 54.25 22,818 -0.38(-0.70%)
Nov 19, 2021 54.82 54.91 54.61 54.63 9,390 -0.22(-0.41%)
Nov 18, 2021 54.53 54.85 54.81 54.85 4,190 -0.49(-0.88%)
Nov 17, 2021 55.59 55.59 55.24 55.34 5,920 -0.18(-0.32%)
Nov 16, 2021 55.57 55.59 55.42 55.52 5,224 -0.19(-0.34%)
Nov 15, 2021 55.94 55.94 55.65 55.70 10,693 -0.13(-0.24%)
Nov 12, 2021 55.69 55.84 55.69 55.84 998 +0.12(+0.22%)
Nov 11, 2021 55.64 55.86 55.64 55.72 26,537 +0.65(+1.18%)
Nov 10, 2021 55.54 55.07 75,020 -0.31(-0.56%)
Nov 09, 2021 55.53 55.53 55.27 55.38 2,346 -0.15(-0.28%)
Nov 08, 2021 55.47 55.56 55.44 55.53 27,895 +0.47(+0.85%)
Nov 05, 2021 55.20 55.20 54.97 55.06 11,169 -0.08(-0.14%)
Nov 04, 2021 55.28 55.28 55.01 55.14 19,379 -0.22(-0.41%)
Nov 03, 2021 55.12 55.37 54.91 55.37 18,499 +0.29(+0.52%)
Nov 02, 2021 55.19 55.19 55.04 55.08 3,445 -0.40(-0.72%)
Nov 01, 2021 55.06 55.51 55.06 55.48 6,297 +0.42(+0.76%)
Oct 29, 2021 55.12 55.12 55.00 55.06 2,184 -0.68(-1.22%)
Oct 28, 2021 55.56 55.74 55.56 55.74 2,486 -0.09(-0.17%)
Oct 27, 2021 55.93 56.15 55.83 55.83 12,007 -0.42(-0.75%)
Oct 26, 2021 56.59 56.26 19,241 -0.20(-0.35%)
Oct 25, 2021 56.48 56.49 56.32 56.45 6,919 +0.40(+0.72%)
Oct 22, 2021 56.18 56.35 56.04 56.05 8,341 -0.16(-0.29%)
Oct 21, 2021 56.22 56.31 56.16 56.21 18,519 -0.44(-0.77%)
Oct 20, 2021 56.53 56.69 56.49 56.65 16,420 +0.04(+0.08%)
Oct 19, 2021 56.55 56.64 56.55 56.61 7,108 +0.54(+0.97%)
Oct 18, 2021 55.94 56.23 55.94 56.06 15,554 -0.09(-0.16%)
Oct 15, 2021 56.18 56.18 56.04 56.15 1,346 +0.68(+1.23%)
Oct 14, 2021 55.61 55.61 55.35 55.47 11,819 +0.04(+0.06%)
Oct 13, 2021 55.40 55.45 55.38 55.43 5,595 +0.64(+1.16%)
Oct 12, 2021 54.95 55.05 54.80 54.80 2,596 -0.21(-0.39%)
Oct 11, 2021 55.38 55.38 55.01 55.01 2,575 -0.08(-0.14%)
Oct 08, 2021 55.03 55.22 55.03 55.09 2,952 +0.15(+0.28%)
Oct 07, 2021 54.88 55.14 54.88 54.93 3,545 +0.69(+1.27%)
Oct 06, 2021 53.80 54.24 53.80 54.24 2,594 -0.22(-0.40%)
Oct 05, 2021 54.53 54.70 54.53 54.46 5,075 +0.40(+0.74%)
Oct 04, 2021 54.47 54.47 53.94 54.06 15,827 -0.73(-1.34%)
Oct 01, 2021 54.75 54.92 54.54 54.80 12,780 -0.01(-0.02%)
Sep 30, 2021 54.94 55.13 54.76 54.81 3,589 +0.44(+0.80%)
Sep 29, 2021 54.63 54.63 54.37 54.37 5,936 -0.26(-0.48%)
Sep 28, 2021 54.91 54.91 54.62 54.63 7,718 -0.74(-1.34%)
Sep 27, 2021 55.37 55.49 55.31 55.38 16,628 +0.21(+0.38%)
Sep 24, 2021 55.25 55.25 55.15 55.16 1,665 -0.70(-1.26%)
Sep 23, 2021 55.71 55.92 55.66 55.87 4,704 +0.47(+0.85%)
Sep 22, 2021 55.48 55.57 55.40 55.40 1,745 +0.84(+1.55%)
Sep 21, 2021 54.61 54.74 54.40 54.55 10,368 +0.28(+0.52%)
Sep 20, 2021 54.34 54.44 53.87 54.27 10,898 -1.24(-2.23%)
Sep 17, 2021 55.81 55.81 55.51 55.51 9,881 -0.46(-0.82%)
Sep 16, 2021 55.61 55.97 55.61 55.97 15,042 -0.45(-0.81%)
Sep 15, 2021 56.01 56.46 56.01 56.43 24,474 +0.21(+0.37%)
Sep 14, 2021 56.46 56.46 56.19 56.22 7,888 -0.44(-0.78%)
Sep 13, 2021 56.48 56.67 56.48 56.66 3,541 +0.38(+0.67%)
Sep 10, 2021 56.74 56.75 56.28 56.28 12,403 -0.13(-0.23%)
Sep 09, 2021 56.32 56.44 56.22 56.41 2,754 -0.09(-0.16%)
Sep 08, 2021 56.89 56.89 56.36 56.50 8,693 -0.63(-1.11%)
Sep 07, 2021 57.07 57.26 57.07 57.13 21,665 +0.06(+0.10%)
Sep 03, 2021 56.78 57.09 56.78 57.08 3,150 +0.40(+0.70%)
Sep 02, 2021 56.82 57.00 56.68 56.68 38,388 -0.18(-0.32%)
Sep 01, 2021 56.89 57.05 56.86 56.86 5,461 +0.55(+0.98%)
Aug 31, 2021 56.35 56.39 56.20 56.30 9,593 +0.62(+1.11%)
Aug 30, 2021 55.64 55.76 55.55 55.68 38,462 +0.15(+0.27%)
Aug 27, 2021 55.12 55.54 55.12 55.54 5,343 +0.82(+1.50%)
Aug 26, 2021 54.87 54.93 54.72 54.72 13,447 -0.38(-0.70%)
Aug 25, 2021 55.01 55.10 54.96 55.10 1,938 +0.14(+0.25%)
Aug 24, 2021 54.97 55.05 54.90 54.96 6,038 +0.93(+1.72%)
Aug 23, 2021 53.78 54.08 53.77 54.03 11,835 +0.75(+1.42%)
Aug 20, 2021 53.14 53.43 53.14 53.28 51,935 -0.26(-0.48%)
Aug 19, 2021 53.29 53.73 53.29 53.54 18,867 -0.69(-1.26%)
Aug 18, 2021 54.39 54.59 54.22 54.22 3,740 +0.14(+0.26%)
Aug 17, 2021 54.16 54.33 54.08 54.08 14,341 -0.91(-1.66%)
Aug 16, 2021 54.88 55.00 54.83 54.99 3,560 -0.36(-0.64%)
Aug 13, 2021 55.11 55.35 55.11 55.35 6,040 -0.06(-0.12%)
Aug 12, 2021 55.31 55.50 55.31 55.42 18,399 -0.30(-0.53%)
Aug 11, 2021 55.53 55.71 55.52 55.71 10,654 +0.21(+0.38%)
Aug 10, 2021 55.65 55.65 55.45 55.50 2,172 -0.12(-0.22%)
Aug 09, 2021 55.67 55.74 55.62 55.62 1,457 +0.10(+0.19%)
Aug 06, 2021 55.81 55.81 55.51 55.52 42,436 -0.45(-0.81%)
Aug 05, 2021 56.09 56.11 55.95 55.97 6,030 -0.06(-0.12%)
Aug 04, 2021 56.09 56.27 55.92 56.04 42,330 +0.22(+0.39%)
Aug 03, 2021 55.51 55.82 55.35 55.82 34,936 +0.47(+0.85%)
Aug 02, 2021 55.60 55.74 55.28 55.35 9,577 +0.20(+0.36%)
Jul 30, 2021 55.42 55.42 55.09 55.15 11,571 -0.43(-0.78%)
Jul 29, 2021 55.57 55.67 55.50 55.58 13,790 +0.39(+0.71%)
Jul 28, 2021 54.76 55.23 54.74 55.19 18,281 +1.02(+1.89%)
Jul 27, 2021 54.21 54.46 53.87 54.17 42,148 -1.04(-1.88%)
Jul 26, 2021 55.03 55.26 55.03 55.21 8,508 -0.59(-1.06%)
Jul 23, 2021 55.77 55.82 55.69 55.80 9,507 -0.49(-0.86%)
Jul 22, 2021 56.40 56.40 56.15 56.29 9,244 +0.13(+0.23%)
Jul 21, 2021 55.85 56.16 55.82 56.16 11,714 +0.33(+0.60%)
Jul 20, 2021 55.71 55.91 55.66 55.83 17,270 +0.06(+0.12%)
Jul 19, 2021 56.04 56.04 55.65 55.76 27,786 -1.00(-1.76%)
Jul 16, 2021 57.13 57.25 56.69 56.76 13,686 -0.50(-0.88%)
Jul 15, 2021 57.57 57.57 57.18 57.27 105,134 -0.08(-0.13%)
Jul 14, 2021 57.44 57.44 57.25 57.34 5,852 +0.32(+0.56%)
Jul 13, 2021 57.24 57.25 57.02 57.02 4,139 -0.06(-0.11%)
Jul 12, 2021 56.87 57.13 56.87 57.08 12,169 -0.02(-0.03%)
Jul 09, 2021 56.99 57.10 56.99 57.10 827 +0.72(+1.28%)
Jul 08, 2021 56.26 56.48 56.14 56.38 23,865 -0.85(-1.49%)
Jul 07, 2021 57.46 57.59 57.15 57.23 5,149 -0.02(-0.03%)
Jul 06, 2021 57.41 57.41 57.19 57.25 16,638 -0.78(-1.35%)
Jul 02, 2021 57.87 58.06 57.83 58.04 7,071 +0.07(+0.11%)
Jul 01, 2021 58.08 58.08 57.78 57.97 6,289 -0.28(-0.48%)
Jun 30, 2021 58.25 58.25 58.18 58.25 1,312 -0.21(-0.37%)
Jun 29, 2021 58.27 58.46 58.17 58.46 9,201 -0.09(-0.16%)
Jun 28, 2021 58.56 58.61 58.52 58.56 8,051 +0.08(+0.13%)
Jun 25, 2021 58.60 58.60 58.40 58.48 12,679 +0.25(+0.43%)
Jun 24, 2021 58.10 58.27 58.10 58.23 6,299 +0.55(+0.96%)
Jun 23, 2021 57.82 57.92 57.66 57.67 25,434 +0.10(+0.17%)
Jun 22, 2021 57.44 57.58 57.28 57.58 11,992 -0.14(-0.25%)
Jun 21, 2021 57.34 57.72 57.34 57.72 2,692 +0.39(+0.69%)
Jun 18, 2021 57.57 57.58 57.32 57.32 4,606 -0.69(-1.19%)
Jun 17, 2021 58.21 58.21 57.94 58.01 1,611 +0.02(+0.04%)
Jun 16, 2021 58.66 58.71 57.87 57.99 6,193 -0.64(-1.09%)
Jun 15, 2021 58.68 58.68 58.60 58.63 1,232 -0.32(-0.55%)
Jun 14, 2021 59.01 59.11 58.95 58.95 9,347 +0.05(+0.08%)
Jun 11, 2021 58.96 58.99 58.85 58.90 2,295 -0.26(-0.44%)
Jun 10, 2021 59.05 59.24 58.93 59.17 7,876 +0.39(+0.67%)
Jun 09, 2021 58.97 58.97 58.78 58.78 5,733 -0.16(-0.26%)
Jun 08, 2021 58.89 58.97 58.78 58.93 4,493 -0.10(-0.17%)
Jun 07, 2021 58.99 59.03 58.94 59.03 2,182 -0.29(-0.48%)
Jun 04, 2021 59.14 59.32 59.14 59.32 2,003 +0.63(+1.08%)
Jun 03, 2021 58.73 58.75 58.57 58.68 6,899 -0.57(-0.97%)
Jun 02, 2021 58.93 59.26 58.93 59.26 10,491 +0.37(+0.63%)
Jun 01, 2021 58.91 58.91 58.78 58.88 5,956 +0.90(+1.55%)
May 28, 2021 57.73 58.07 57.73 57.98 1,266 +0.42(+0.74%)
May 27, 2021 57.62 57.62 57.55 57.56 1,802 +0.13(+0.23%)
May 26, 2021 57.23 57.43 57.23 57.43 4,808 +0.56(+0.98%)
May 25, 2021 56.99 57.02 56.85 56.87 5,953 +0.29(+0.51%)
May 24, 2021 56.46 56.58 56.46 56.58 2,448 +0.59(+1.06%)
May 21, 2021 56.48 56.48 55.99 55.99 5,803 -0.58(-1.03%)
May 20, 2021 56.43 56.57 56.43 56.57 10,519 +0.25(+0.44%)
May 19, 2021 55.89 56.52 55.89 56.32 5,216 -0.10(-0.17%)
May 18, 2021 56.46 56.61 56.41 56.42 11,953 +0.74(+1.33%)
May 17, 2021 55.39 55.67 55.39 55.67 5,838 -0.34(-0.62%)
May 14, 2021 55.79 56.02 55.72 56.02 11,141 +0.71(+1.28%)
May 13, 2021 55.46 55.51 55.31 55.31 10,580 +0.01(+0.02%)
May 12, 2021 56.03 56.03 55.30 55.30 2,182 -1.80(-3.15%)
May 11, 2021 56.58 57.16 56.34 57.10 63,756 -0.22(-0.39%)
May 10, 2021 57.82 57.82 57.51 57.32 3,822 -0.54(-0.94%)
May 07, 2021 57.89 58.03 57.86 57.86 1,230 +0.80(+1.41%)
May 06, 2021 56.89 57.06 56.79 57.06 6,195 +0.64(+1.14%)
May 05, 2021 56.47 56.54 56.42 56.42 5,643 +0.47(+0.85%)
May 04, 2021 55.89 55.95 55.67 55.95 7,024 -0.73(-1.29%)
May 03, 2021 56.55 56.86 56.50 56.68 10,854 +0.17(+0.30%)
Apr 30, 2021 56.93 56.93 56.51 56.51 19,967 -0.93(-1.62%)
Apr 29, 2021 57.31 57.44 57.10 57.44 7,082 -0.05(-0.09%)
Apr 28, 2021 57.23 57.58 57.23 57.49 18,422 +0.49(+0.86%)
Apr 27, 2021 57.16 57.21 57.00 57.01 40,121 -0.05(-0.08%)
Apr 26, 2021 57.10 57.16 57.01 57.05 14,358 +0.20(+0.35%)
Apr 23, 2021 56.74 56.95 56.68 56.86 59,340 +0.61(+1.09%)
Apr 22, 2021 56.60 56.60 56.15 56.24 10,887 -0.30(-0.54%)
Apr 21, 2021 56.01 56.63 56.01 56.55 6,971 +0.45(+0.80%)
Apr 20, 2021 56.46 56.46 55.97 56.10 11,627 -0.22(-0.38%)
Apr 19, 2021 56.42 56.42 56.21 56.31 9,256 -0.01(-0.02%)
Apr 16, 2021 56.16 56.41 56.16 56.32 65,510 +0.23(+0.42%)
Apr 15, 2021 55.97 56.09 55.97 56.09 3,347 +0.58(+1.04%)
Apr 14, 2021 55.72 55.72 55.48 55.51 6,266 +0.21(+0.38%)
Apr 13, 2021 55.14 55.44 55.14 55.30 4,888 +0.26(+0.47%)
Apr 12, 2021 55.17 55.17 54.92 55.05 5,737 -0.40(-0.72%)
Apr 09, 2021 55.41 55.44 55.37 55.44 14,358 -0.43(-0.77%)
Apr 08, 2021 55.78 56.00 55.78 55.88 2,891 +0.57(+1.03%)
Apr 07, 2021 55.43 55.48 55.26 55.30 46,169 -0.58(-1.04%)
Apr 06, 2021 55.79 55.97 55.79 55.89 30,315 +0.32(+0.58%)
Apr 05, 2021 55.53 55.65 55.37 55.57 200,875 +0.20(+0.36%)
Apr 01, 2021 55.41 55.55 55.22 55.37 12,788 +0.42(+0.76%)
Mar 31, 2021 54.73 55.04 54.60 54.95 14,967 +0.44(+0.80%)
Mar 30, 2021 54.43 54.63 54.31 54.51 1,504 +0.06(+0.11%)
Mar 29, 2021 54.32 54.59 54.30 54.45 4,059 -0.09(-0.17%)
Mar 26, 2021 54.02 54.54 53.88 54.54 27,483 +0.98(+1.83%)
Mar 25, 2021 53.21 53.58 53.21 53.56 9,013 +0.17(+0.32%)
Mar 24, 2021 53.96 53.96 53.39 53.39 7,694 -0.84(-1.56%)
Mar 23, 2021 54.66 54.67 54.23 54.23 6,575 -0.98(-1.78%)
Mar 22, 2021 55.08 55.47 54.99 55.21 15,977 -0.10(-0.17%)
Mar 19, 2021 55.03 55.33 55.03 55.31 5,608 +0.50(+0.90%)
Mar 18, 2021 55.15 55.30 54.81 54.81 3,407 -0.90(-1.61%)
Mar 17, 2021 55.11 55.90 55.02 55.71 10,250 +0.07(+0.13%)
Mar 16, 2021 55.64 55.80 55.56 55.64 11,237 +0.15(+0.27%)
Mar 15, 2021 55.24 55.49 55.08 55.49 6,599 +0.25(+0.45%)
Mar 12, 2021 55.01 55.24 55.01 55.24 5,393 -0.47(-0.85%)
Mar 11, 2021 55.43 55.87 55.31 55.71 13,711 +1.23(+2.26%)
Mar 10, 2021 54.58 54.61 54.24 54.48 6,293 +0.01(+0.01%)
Mar 09, 2021 54.27 54.74 54.27 54.47 14,063 +0.75(+1.40%)
Mar 08, 2021 54.06 54.07 53.72 53.72 47,746 -1.12(-2.04%)
Mar 05, 2021 54.53 54.83 54.14 54.83 8,426 +0.39(+0.72%)
Mar 04, 2021 55.15 55.44 54.34 54.44 10,810 -0.75(-1.36%)
Mar 03, 2021 55.40 55.55 55.19 55.19 2,980 -0.20(-0.37%)
Mar 02, 2021 55.30 55.53 55.30 55.40 8,293 -0.10(-0.17%)
Mar 01, 2021 55.23 55.88 55.23 55.49 14,415 +1.01(+1.86%)
Feb 26, 2021 54.76 54.76 54.29 54.48 7,640 -0.66(-1.20%)
Feb 25, 2021 56.11 56.25 54.99 55.14 45,132 -0.82(-1.46%)
Feb 24, 2021 55.28 55.96 55.14 55.95 33,285 -0.14(-0.25%)
Feb 23, 2021 55.60 56.20 55.36 56.10 15,142 +0.30(+0.54%)
Feb 22, 2021 55.83 56.26 55.76 55.80 26,472 -1.12(-1.97%)
Feb 19, 2021 56.93 57.09 56.70 56.92 6,404 +0.34(+0.60%)
Feb 18, 2021 56.29 56.58 56.03 56.58 26,812 -0.47(-0.83%)
Feb 17, 2021 56.82 57.06 56.60 57.05 25,612 +0.20(+0.34%)
Feb 16, 2021 57.13 57.13 56.83 56.86 8,151 +0.25(+0.44%)
Feb 12, 2021 56.31 56.76 56.21 56.61 9,550 +0.10(+0.18%)
Feb 11, 2021 56.57 56.68 56.38 56.51 9,004 +0.62(+1.12%)
Feb 10, 2021 56.25 56.25 55.67 55.88 18,003 +0.15(+0.27%)
Feb 09, 2021 55.36 55.75 55.36 55.73 5,260 +0.32(+0.58%)
Feb 08, 2021 55.14 55.41 55.14 55.41 7,207 +0.30(+0.54%)
Feb 05, 2021 54.83 55.18 54.83 55.12 3,370 +0.45(+0.82%)
Feb 04, 2021 54.75 54.75 54.40 54.67 10,032 -0.04(-0.08%)
Feb 03, 2021 54.45 54.82 54.45 54.71 5,012 +0.36(+0.66%)
Feb 02, 2021 54.20 54.38 54.16 54.35 7,793 +0.69(+1.29%)
Feb 01, 2021 53.29 53.72 53.20 53.66 15,259 +1.29(+2.46%)
Jan 29, 2021 52.60 52.83 52.14 52.37 17,752 -1.35(-2.51%)
Jan 28, 2021 53.29 53.90 53.28 53.72 8,940 +0.38(+0.71%)
Jan 27, 2021 53.38 53.77 53.27 53.34 14,329 -1.23(-2.25%)
Jan 26, 2021 54.69 54.69 54.43 54.57 14,086 -0.25(-0.45%)
Jan 25, 2021 54.94 54.94 54.42 54.82 16,222 +0.13(+0.23%)
Jan 22, 2021 54.62 54.71 54.45 54.69 4,831 -0.67(-1.21%)
Jan 21, 2021 55.19 55.36 55.08 55.36 43,333 +0.17(+0.31%)
Jan 20, 2021 55.24 55.27 55.04 55.19 13,758 +0.65(+1.19%)
Jan 19, 2021 54.57 54.60 54.49 54.54 33,996 +0.67(+1.25%)
Jan 15, 2021 54.06 54.06 53.80 53.87 59,099 -0.80(-1.46%)
Jan 14, 2021 54.69 54.97 54.67 54.67 3,156 +0.47(+0.87%)
Jan 13, 2021 54.18 54.40 54.16 54.19 10,571 +0.06(+0.12%)
Jan 12, 2021 54.02 54.24 54.02 54.13 19,824 +0.35(+0.65%)
Jan 11, 2021 53.70 53.88 53.45 53.78 3,336 -0.60(-1.10%)
Jan 08, 2021 54.13 54.38 53.88 54.38 6,291 +1.15(+2.16%)
Jan 07, 2021 53.20 53.28 53.03 53.23 9,562 +0.38(+0.72%)
Jan 06, 2021 52.68 53.35 52.68 52.85 20,856 -0.21(-0.40%)
Jan 05, 2021 52.85 53.18 52.72 53.06 10,076 +0.78(+1.50%)
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.