Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

70.44 -0.20 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 45.13 45.24 44.46 44.48 25,348 -0.94(-2.07%)
Jan 28, 2021 45.40 45.88 45.40 45.42 28,162 +0.12(+0.27%)
Jan 27, 2021 45.75 45.84 45.13 45.30 19,978 -0.81(-1.76%)
Jan 26, 2021 46.05 46.17 45.94 46.11 47,206 +0.10(+0.22%)
Jan 25, 2021 45.82 46.01 45.57 46.01 101,942 +0.45(+0.98%)
Jan 22, 2021 45.43 45.66 45.33 45.57 25,456 -0.06(-0.12%)
Jan 21, 2021 45.47 45.68 45.46 45.62 26,699 +0.10(+0.22%)
Jan 20, 2021 45.35 45.57 45.19 45.52 33,578 +0.39(+0.86%)
Jan 19, 2021 45.28 45.28 45.05 45.13 26,663 +0.19(+0.41%)
Jan 15, 2021 44.76 45.03 44.67 44.94 31,928 -0.02(-0.04%)
Jan 14, 2021 45.11 45.26 44.93 44.96 228,726 -0.14(-0.31%)
Jan 13, 2021 44.97 45.19 44.97 45.10 45,056 +0.02(+0.04%)
Jan 12, 2021 44.93 45.11 44.81 45.08 22,627 +0.12(+0.27%)
Jan 11, 2021 44.94 45.12 44.93 44.96 33,595 -0.11(-0.25%)
Jan 08, 2021 45.06 45.09 44.66 45.07 19,524 +0.15(+0.33%)
Jan 07, 2021 44.60 45.01 44.60 44.93 17,752 +0.40(+0.90%)
Jan 06, 2021 43.76 44.80 43.76 44.53 171,752 +0.48(+1.08%)
Jan 05, 2021 43.69 44.16 43.69 44.05 16,014 +0.20(+0.46%)
Jan 04, 2021 44.52 44.52 43.46 43.85 19,133 -0.58(-1.30%)
Dec 31, 2020 44.42 44.42 44.42 42,716 +0.26(+0.59%)
Dec 30, 2020 44.30 44.33 44.14 44.17 42,716 +0.01(+0.02%)
Dec 29, 2020 44.50 44.50 44.08 44.16 129,579 -0.21(-0.48%)
Dec 28, 2020 44.35 44.46 44.31 44.37 29,375 +0.27(+0.61%)
Dec 24, 2020 44.10 44.10 43.99 44.10 18,229 +0.07(+0.16%)
Dec 23, 2020 44.11 44.19 44.03 44.03 20,774 +0.02(+0.05%)
Dec 22, 2020 44.00 44.12 43.95 44.01 43,637 +0.04(+0.08%)
Dec 21, 2020 43.64 44.02 43.40 43.97 45,655 -0.20(-0.46%)
Dec 18, 2020 44.43 44.43 43.94 44.17 25,888 -0.05(-0.10%)
Dec 17, 2020 44.08 44.24 44.08 44.22 33,084 +0.24(+0.54%)
Dec 16, 2020 43.94 44.04 43.88 43.98 11,503 +0.16(+0.36%)
Dec 15, 2020 43.46 43.86 43.46 43.83 25,081 +0.61(+1.41%)
Dec 14, 2020 43.71 43.79 43.22 43.22 18,961 -0.17(-0.38%)
Dec 11, 2020 43.25 43.41 43.12 43.38 29,663 -0.04(-0.08%)
Dec 10, 2020 43.27 43.48 43.27 43.42 21,575 -0.13(-0.30%)
Dec 09, 2020 43.65 43.76 43.44 43.55 18,268 -0.09(-0.21%)
Dec 08, 2020 43.25 43.67 43.25 43.64 25,789 +0.25(+0.58%)
Dec 07, 2020 43.32 43.46 43.29 43.39 60,344 -0.09(-0.20%)
Dec 04, 2020 43.16 43.48 43.16 43.48 23,144 +0.32(+0.75%)
Dec 03, 2020 43.28 43.33 43.08 43.15 29,418 -0.08(-0.19%)
Dec 02, 2020 43.02 43.28 43.02 43.24 25,094 -0.05(-0.11%)
Dec 01, 2020 43.25 43.38 43.20 43.28 15,347 +0.41(+0.95%)
Nov 30, 2020 42.79 42.89 42.66 42.88 38,896 -0.05(-0.11%)
Nov 27, 2020 42.92 43.00 42.88 42.93 5,867 +0.05(+0.11%)
Nov 25, 2020 43.00 43.00 42.78 42.88 31,837 -0.11(-0.26%)
Nov 24, 2020 42.67 43.10 42.67 42.99 70,401 +0.57(+1.35%)
Nov 23, 2020 42.42 42.57 42.19 42.42 20,975 +0.13(+0.30%)
Nov 20, 2020 42.35 42.48 42.27 42.29 22,383 -0.22(-0.52%)
Nov 19, 2020 42.31 42.55 42.21 42.51 24,539 +0.10(+0.23%)
Nov 18, 2020 42.97 43.00 42.41 42.41 30,526 -0.49(-1.13%)
Nov 17, 2020 42.83 43.09 42.77 42.90 27,710 -0.27(-0.62%)
Nov 16, 2020 43.09 43.20 42.98 43.16 23,228 +0.39(+0.90%)
Nov 13, 2020 42.47 42.85 42.43 42.78 17,059 +0.65(+1.55%)
Nov 12, 2020 42.37 42.43 41.92 42.12 21,147 -0.40(-0.95%)
Nov 11, 2020 42.54 42.60 42.31 42.53 20,324 +0.25(+0.58%)
Nov 10, 2020 41.94 42.38 41.87 42.28 23,000 +0.38(+0.90%)
Nov 09, 2020 42.86 43.17 41.90 41.90 51,227 +0.46(+1.11%)
Nov 06, 2020 41.42 41.58 41.38 41.44 23,470 -0.12(-0.29%)
Nov 05, 2020 41.56 41.74 41.35 41.56 58,938 +0.58(+1.41%)
Nov 04, 2020 40.69 41.58 40.69 40.98 76,252 +0.57(+1.41%)
Nov 03, 2020 40.32 40.65 40.25 40.41 14,936 +0.70(+1.76%)
Nov 02, 2020 39.59 39.84 39.45 39.71 67,872 +0.47(+1.20%)
Oct 30, 2020 39.24 39.33 38.85 39.24 75,083 -0.43(-1.09%)
Oct 29, 2020 39.22 39.91 39.04 39.67 18,349 +0.38(+0.98%)
Oct 28, 2020 39.82 39.98 39.29 39.29 30,872 -1.26(-3.12%)
Oct 27, 2020 40.78 40.79 40.55 40.55 25,828 -0.25(-0.62%)
Oct 26, 2020 41.09 41.09 40.48 40.81 21,720 -0.63(-1.53%)
Oct 23, 2020 41.41 41.47 41.30 41.44 20,862 +0.10(+0.25%)
Oct 22, 2020 41.16 41.37 41.04 41.34 16,904 +0.18(+0.45%)
Oct 21, 2020 41.25 41.46 41.16 41.16 21,630 -0.23(-0.56%)
Oct 20, 2020 41.51 41.71 41.28 41.39 20,709 +0.11(+0.27%)
Oct 19, 2020 42.12 42.12 41.28 41.28 5,955 -0.72(-1.71%)
Oct 16, 2020 42.21 42.29 41.99 41.99 14,234 -0.05(-0.11%)
Oct 15, 2020 41.62 42.08 41.44 42.04 19,143 +0.02(+0.04%)
Oct 14, 2020 42.25 42.37 41.94 42.02 12,396 -0.17(-0.39%)
Oct 13, 2020 42.34 42.36 42.09 42.19 13,419 -0.33(-0.77%)
Oct 12, 2020 42.15 42.61 42.15 42.52 28,416 +0.61(+1.45%)
Oct 09, 2020 41.87 42.04 41.77 41.91 28,577 +0.22(+0.53%)
Oct 08, 2020 41.57 41.72 41.56 41.69 13,924 +0.28(+0.67%)
Oct 07, 2020 41.18 41.44 41.18 41.41 35,288 +0.58(+1.41%)
Oct 06, 2020 41.27 41.53 40.82 40.83 9,763 -0.40(-0.96%)
Oct 05, 2020 40.82 41.24 40.82 41.23 12,052 +0.61(+1.50%)
Oct 02, 2020 40.21 40.77 40.21 40.62 17,494 -0.20(-0.50%)
Oct 01, 2020 40.84 40.96 40.59 40.82 12,474 +0.14(+0.34%)
Sep 30, 2020 40.64 40.96 40.38 40.69 29,622 +0.40(+1.01%)
Sep 29, 2020 40.52 40.52 40.15 40.28 13,794 -0.19(-0.48%)
Sep 28, 2020 40.37 40.60 40.35 40.48 41,253 +0.53(+1.33%)
Sep 25, 2020 39.25 39.99 39.25 39.95 38,899 +0.54(+1.36%)
Sep 24, 2020 39.11 39.76 39.06 39.41 39,505 +0.14(+0.35%)
Sep 23, 2020 40.19 40.20 39.27 39.27 42,268 -0.85(-2.11%)
Sep 22, 2020 40.02 40.14 39.76 40.12 29,900 +0.33(+0.82%)
Sep 21, 2020 39.60 39.79 39.34 39.79 17,172 -0.49(-1.22%)
Sep 18, 2020 40.74 40.74 40.15 40.28 43,355 -0.39(-0.95%)
Sep 17, 2020 40.43 40.68 40.38 40.67 19,339 -0.28(-0.67%)
Sep 16, 2020 41.20 41.29 40.95 40.95 19,076 -0.10(-0.24%)
Sep 15, 2020 41.27 41.32 40.96 41.04 14,627 +0.07(+0.17%)
Sep 14, 2020 40.59 41.03 40.59 40.97 50,051 +0.60(+1.48%)
Sep 11, 2020 40.52 40.52 40.08 40.38 38,152 +0.16(+0.41%)
Sep 10, 2020 41.04 41.06 40.21 40.21 70,670 -0.79(-1.94%)
Sep 09, 2020 40.64 41.26 40.64 41.01 26,270 +0.78(+1.94%)
Sep 08, 2020 40.71 40.71 40.19 40.23 44,855 -0.99(-2.40%)
Sep 04, 2020 41.47 41.59 40.52 41.22 20,333 -0.11(-0.27%)
Sep 03, 2020 42.48 42.54 41.13 41.33 49,778 -1.32(-3.08%)
Sep 02, 2020 42.22 42.69 42.10 42.64 26,533 +0.66(+1.58%)
Sep 01, 2020 41.77 41.98 41.74 41.98 115,183 +0.18(+0.42%)
Aug 31, 2020 42.02 42.02 41.80 41.80 59,125 -0.18(-0.43%)
Aug 28, 2020 41.98 42.00 41.74 41.99 27,438 +0.23(+0.55%)
Aug 27, 2020 41.59 41.91 41.59 41.76 13,346 +0.23(+0.56%)
Aug 26, 2020 41.55 41.57 41.34 41.53 33,582 +0.00(+0.01%)
Aug 25, 2020 41.63 41.63 41.37 41.52 21,823 -0.03(-0.07%)
Aug 24, 2020 41.46 41.57 41.34 41.55 23,403 +0.36(+0.87%)
Aug 21, 2020 41.03 41.20 41.02 41.19 15,960 +0.16(+0.39%)
Aug 20, 2020 40.89 41.08 40.84 41.03 26,922 +0.01(+0.01%)
Aug 19, 2020 41.21 41.27 41.01 41.03 12,631 -0.14(-0.35%)
Aug 18, 2020 41.25 41.27 41.12 41.17 20,997 -0.09(-0.21%)
Aug 17, 2020 41.32 41.32 41.21 41.26 24,069 +0.12(+0.28%)
Aug 14, 2020 41.11 41.26 41.08 41.14 19,786 +0.09(+0.21%)
Aug 13, 2020 41.16 41.16 40.94 41.05 13,870 -0.28(-0.68%)
Aug 12, 2020 41.21 41.37 41.18 41.34 9,765 +0.50(+1.22%)
Aug 11, 2020 41.36 41.48 40.80 40.83 32,628 -0.29(-0.71%)
Aug 10, 2020 40.93 41.18 40.93 41.13 15,195 +0.25(+0.60%)
Aug 07, 2020 40.52 40.89 40.52 40.88 31,592 +0.21(+0.52%)
Aug 06, 2020 40.50 40.69 40.48 40.67 19,846 +0.12(+0.29%)
Aug 05, 2020 40.67 40.67 40.46 40.55 38,466 +0.06(+0.16%)
Aug 04, 2020 40.22 40.49 40.22 40.49 19,168 +0.22(+0.55%)
Aug 03, 2020 40.26 40.36 40.18 40.27 45,335 +0.27(+0.66%)
Jul 31, 2020 40.00 40.00 39.47 40.00 35,309 +0.15(+0.37%)
Jul 30, 2020 39.77 39.90 39.56 39.86 28,595 -0.35(-0.86%)
Jul 29, 2020 39.82 40.27 39.82 40.20 31,321 +0.39(+0.99%)
Jul 28, 2020 39.85 40.02 39.77 39.81 21,793 -0.10(-0.25%)
Jul 27, 2020 39.77 39.91 39.67 39.91 19,257 +0.16(+0.41%)
Jul 24, 2020 39.86 39.93 39.65 39.75 23,394 -0.19(-0.49%)
Jul 23, 2020 40.30 40.34 39.83 39.94 48,576 -0.31(-0.78%)
Jul 22, 2020 39.85 40.25 39.85 40.25 19,539 +0.30(+0.74%)
Jul 21, 2020 39.99 40.12 39.89 39.96 30,887 +0.32(+0.81%)
Jul 20, 2020 39.62 39.73 39.48 39.64 32,504 -0.11(-0.28%)
Jul 17, 2020 39.74 39.79 39.55 39.75 29,734 +0.17(+0.44%)
Jul 16, 2020 39.53 39.64 39.38 39.57 49,331 -0.08(-0.21%)
Jul 15, 2020 39.66 39.80 39.44 39.65 51,740 +0.41(+1.05%)
Jul 14, 2020 38.53 39.31 38.53 39.24 36,541 +0.57(+1.47%)
Jul 13, 2020 38.97 39.33 38.64 38.68 56,562 -0.10(-0.26%)
Jul 10, 2020 38.23 38.78 38.21 38.78 31,920 +0.53(+1.39%)
Jul 09, 2020 38.64 38.71 37.96 38.25 28,523 -0.39(-1.02%)
Jul 08, 2020 38.56 38.73 38.37 38.64 28,605 +0.12(+0.31%)
Jul 07, 2020 38.63 38.75 38.48 38.52 51,677 -0.30(-0.78%)
Jul 06, 2020 38.87 38.94 38.71 38.82 60,134 +0.43(+1.12%)
Jul 02, 2020 38.68 38.83 38.37 38.39 42,196 +0.13(+0.33%)
Jul 01, 2020 38.26 38.46 38.16 38.26 34,230 +0.00(+0.00%)
Jun 30, 2020 37.83 38.36 37.83 38.26 50,511 +0.48(+1.28%)
Jun 29, 2020 37.40 37.78 37.31 37.78 42,092 +0.52(+1.40%)
Jun 26, 2020 37.83 37.83 37.12 37.26 61,218 -0.70(-1.83%)
Jun 25, 2020 37.49 37.95 37.41 37.95 68,699 +0.39(+1.05%)
Jun 24, 2020 38.27 38.27 37.32 37.56 112,674 -0.91(-2.35%)
Jun 23, 2020 38.78 38.79 38.46 38.47 54,573 +0.05(+0.12%)
Jun 22, 2020 38.15 38.48 38.04 38.42 133,299 +0.12(+0.31%)
Jun 19, 2020 39.12 39.12 38.21 38.30 39,463 -0.26(-0.67%)
Jun 18, 2020 38.38 38.62 38.38 38.56 48,514 -0.09(-0.24%)
Jun 17, 2020 38.98 38.98 38.64 38.65 80,017 -0.31(-0.79%)
Jun 16, 2020 39.30 39.34 38.48 38.96 94,015 +0.87(+2.29%)
Jun 15, 2020 37.08 38.30 37.02 38.08 61,359 +0.16(+0.43%)
Jun 12, 2020 38.48 38.48 37.30 37.92 48,795 +0.39(+1.04%)
Jun 11, 2020 38.81 38.95 37.48 37.53 241,265 -2.28(-5.72%)
Jun 10, 2020 40.29 40.29 39.72 39.81 42,383 -0.41(-1.02%)
Jun 09, 2020 40.28 40.38 40.10 40.22 86,480 -0.34(-0.85%)
Jun 08, 2020 40.17 40.56 40.13 40.56 34,089 +0.50(+1.24%)
Jun 05, 2020 39.99 40.32 39.96 40.06 111,359 +0.93(+2.37%)
Jun 04, 2020 39.13 39.26 38.88 39.14 89,333 -0.08(-0.21%)
Jun 03, 2020 38.91 39.34 38.91 39.22 185,987 +0.60(+1.55%)
Jun 02, 2020 38.40 38.62 38.32 38.62 39,809 +0.34(+0.89%)
Jun 01, 2020 38.13 38.34 38.04 38.28 19,089 +0.11(+0.30%)
May 29, 2020 37.89 38.20 37.65 38.17 34,476 +0.10(+0.26%)
May 28, 2020 38.41 38.45 38.07 38.07 22,786 -0.11(-0.28%)
May 27, 2020 37.96 38.18 37.65 38.18 37,846 +0.74(+1.99%)
May 26, 2020 37.68 37.78 37.42 37.43 24,737 +0.58(+1.58%)
May 22, 2020 36.82 36.85 36.62 36.85 29,739 +0.01(+0.02%)
May 21, 2020 37.02 37.12 36.78 36.84 67,105 -0.19(-0.51%)
May 20, 2020 37.10 37.17 36.95 37.03 117,660 +0.41(+1.12%)
May 19, 2020 37.03 37.10 36.62 36.62 57,539 -0.52(-1.41%)
May 18, 2020 36.71 37.31 36.71 37.15 41,756 +1.31(+3.64%)
May 15, 2020 35.62 35.85 35.49 35.84 98,692 +0.10(+0.28%)
May 14, 2020 34.87 35.74 34.74 35.74 80,161 +0.49(+1.39%)
May 13, 2020 35.93 35.93 34.96 35.25 72,847 -0.81(-2.24%)
May 12, 2020 36.90 36.99 36.06 36.06 38,658 -0.67(-1.83%)
May 11, 2020 36.61 36.92 36.47 36.73 50,465 -0.15(-0.42%)
May 08, 2020 36.51 36.90 36.45 36.89 30,841 +0.83(+2.29%)
May 07, 2020 36.21 36.47 36.04 36.06 206,430 +0.22(+0.61%)
May 06, 2020 36.50 36.61 35.84 35.84 42,798 -0.49(-1.35%)
May 05, 2020 36.41 36.70 36.33 36.33 52,154 +0.37(+1.04%)
May 04, 2020 35.67 36.01 35.56 35.96 62,742 +0.03(+0.08%)
May 01, 2020 36.23 36.24 35.83 35.93 71,926 -0.94(-2.56%)
Apr 30, 2020 36.91 37.10 36.74 36.88 13,424 -0.53(-1.41%)
Apr 29, 2020 37.40 37.67 37.15 37.40 36,110 +0.77(+2.11%)
Apr 28, 2020 37.07 37.20 36.63 36.63 55,749 +0.10(+0.27%)
Apr 27, 2020 36.08 36.67 36.08 36.53 28,250 +0.69(+1.92%)
Apr 24, 2020 35.63 36.00 35.34 35.84 19,386 +0.44(+1.23%)
Apr 23, 2020 35.72 35.88 35.39 35.41 63,900 +0.04(+0.10%)
Apr 22, 2020 35.57 35.60 35.29 35.37 25,585 +0.47(+1.33%)
Apr 21, 2020 35.05 35.25 34.74 34.91 31,440 -0.96(-2.69%)
Apr 20, 2020 35.87 36.45 35.82 35.87 46,262 -0.74(-2.01%)
Apr 17, 2020 36.34 36.62 36.02 36.61 31,832 +1.04(+2.94%)
Apr 16, 2020 35.62 35.67 35.16 35.56 32,401 +0.05(+0.13%)
Apr 15, 2020 35.56 35.63 35.22 35.52 33,546 -0.90(-2.47%)
Apr 14, 2020 36.27 36.45 36.02 36.41 19,024 +0.94(+2.65%)
Apr 13, 2020 36.03 36.03 35.08 35.47 106,953 -0.58(-1.60%)
Apr 09, 2020 35.91 36.53 35.71 36.05 91,863 +0.74(+2.11%)
Apr 08, 2020 34.52 35.50 34.23 35.31 53,330 +1.14(+3.35%)
Apr 07, 2020 35.22 35.23 34.16 34.16 212,560 +0.14(+0.40%)
Apr 06, 2020 33.15 34.17 32.98 34.03 171,303 +2.11(+6.60%)
Apr 03, 2020 32.38 32.59 31.66 31.92 60,581 -0.54(-1.68%)
Apr 02, 2020 31.50 32.47 31.50 32.46 85,055 +0.78(+2.47%)
Apr 01, 2020 31.80 32.14 31.42 31.68 46,973 -1.37(-4.16%)
Mar 31, 2020 33.56 33.73 32.89 33.06 138,831 -0.58(-1.73%)
Mar 30, 2020 32.90 33.74 32.78 33.64 38,875 +0.95(+2.92%)
Mar 27, 2020 32.55 33.56 32.45 32.68 205,316 -1.04(-3.10%)
Mar 26, 2020 31.99 33.84 31.99 33.73 177,506 +2.26(+7.18%)
Mar 25, 2020 31.32 32.80 30.74 31.47 157,447 +0.50(+1.61%)
Mar 24, 2020 29.97 31.10 29.81 30.97 508,515 +2.66(+9.40%)
Mar 23, 2020 29.21 29.21 27.73 28.31 161,570 -1.05(-3.58%)
Mar 20, 2020 31.32 31.32 29.31 29.36 72,697 -1.60(-5.18%)
Mar 19, 2020 30.89 31.61 30.03 30.96 134,328 +0.15(+0.49%)
Mar 18, 2020 31.40 31.99 29.76 30.81 168,314 -2.54(-7.63%)
Mar 17, 2020 31.88 33.36 31.20 33.35 50,789 +2.12(+6.80%)
Mar 16, 2020 31.52 33.31 30.90 31.23 87,546 -4.11(-11.62%)
Mar 13, 2020 34.42 35.36 32.74 35.34 114,206 +2.77(+8.49%)
Mar 12, 2020 33.67 34.57 32.57 32.57 87,773 -3.48(-9.65%)
Mar 11, 2020 36.88 36.99 35.69 36.05 100,801 -1.88(-4.96%)
Mar 10, 2020 37.57 37.93 36.04 37.93 67,035 +1.28(+3.51%)
Mar 09, 2020 36.61 37.83 36.04 36.65 169,381 -2.61(-6.65%)
Mar 06, 2020 38.68 39.26 38.37 39.26 45,172 -0.49(-1.23%)
Mar 05, 2020 39.87 40.36 39.54 39.75 58,633 -1.19(-2.91%)
Mar 04, 2020 40.02 40.94 39.75 40.94 136,065 +1.69(+4.32%)
Mar 03, 2020 40.33 40.61 38.95 39.24 459,420 -0.92(-2.30%)
Mar 02, 2020 38.68 40.17 38.32 40.17 76,913 +1.85(+4.82%)
Feb 28, 2020 37.88 38.48 37.05 38.32 247,280 -0.72(-1.85%)
Feb 27, 2020 40.04 40.47 39.04 39.04 82,930 -1.65(-4.05%)
Feb 26, 2020 41.18 41.55 40.69 40.69 162,847 -0.39(-0.95%)
Feb 25, 2020 42.42 42.42 40.98 41.08 89,955 -1.25(-2.95%)
Feb 24, 2020 42.53 42.73 42.22 42.33 60,088 -1.25(-2.87%)
Feb 21, 2020 43.66 43.69 43.46 43.58 26,082 -0.29(-0.65%)
Feb 20, 2020 43.82 43.90 43.46 43.87 24,285 -0.03(-0.07%)
Feb 19, 2020 43.97 43.97 43.84 43.90 30,586 +0.08(+0.19%)
Feb 18, 2020 43.82 43.89 43.67 43.82 41,196 -0.13(-0.29%)
Feb 14, 2020 44.01 44.01 43.79 43.94 19,644 -0.02(-0.04%)
Feb 13, 2020 43.78 44.06 43.78 43.96 15,554 -0.09(-0.20%)
Feb 12, 2020 44.01 44.06 43.92 44.05 152,816 +0.24(+0.55%)
Feb 11, 2020 43.94 43.95 43.75 43.81 86,238 +0.07(+0.17%)
Feb 10, 2020 43.47 43.73 43.43 43.73 23,698 +0.22(+0.50%)
Feb 07, 2020 43.72 43.72 43.46 43.52 131,298 -0.24(-0.56%)
Feb 06, 2020 43.88 43.88 43.70 43.76 99,093 +0.09(+0.22%)
Feb 05, 2020 43.45 43.71 43.45 43.67 26,118 +0.60(+1.39%)
Feb 04, 2020 43.00 43.21 43.00 43.07 27,309 +0.53(+1.25%)
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.