Skip to main content

Cohen & Steers REIT Ishares ETF (NY: ICF )

53.58 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 54.03 54.55 53.42 53.64 247,600 -0.57(-1.05%)
Jan 28, 2021 53.85 54.87 53.69 54.21 220,724 +0.33(+0.61%)
Jan 27, 2021 54.39 54.90 53.62 53.88 242,848 -0.93(-1.70%)
Jan 26, 2021 54.31 54.92 54.30 54.81 108,093 +0.51(+0.94%)
Jan 25, 2021 53.96 54.65 53.58 54.30 115,710 +0.30(+0.56%)
Jan 22, 2021 53.54 54.12 53.54 54.00 70,000 +0.17(+0.32%)
Jan 21, 2021 53.83 53.92 53.37 53.83 102,906 -0.26(-0.48%)
Jan 20, 2021 53.04 54.28 52.71 54.09 187,581 +1.16(+2.19%)
Jan 19, 2021 53.78 53.78 52.85 52.93 227,298 -0.46(-0.86%)
Jan 15, 2021 52.65 53.56 52.50 53.39 143,100 +0.74(+1.41%)
Jan 14, 2021 52.45 52.98 52.31 52.65 148,058 +0.19(+0.36%)
Jan 13, 2021 51.50 52.52 51.50 52.46 178,522 +0.84(+1.63%)
Jan 12, 2021 51.33 51.68 51.05 51.62 112,703 +0.13(+0.25%)
Jan 11, 2021 52.06 52.08 51.29 51.49 157,818 -0.80(-1.53%)
Jan 08, 2021 51.98 52.39 51.85 52.29 91,800 +0.52(+1.00%)
Jan 07, 2021 51.92 51.97 51.49 51.77 196,784 -0.14(-0.27%)
Jan 06, 2021 51.73 52.13 51.50 51.91 143,160 +0.04(+0.08%)
Jan 05, 2021 52.15 52.29 51.84 51.87 146,194 -0.18(-0.35%)
Jan 04, 2021 53.92 54.12 52.00 52.05 207,024 -1.83(-3.40%)
Dec 31, 2020 53.88 53.88 53.88 79,590 +0.68(+1.28%)
Dec 30, 2020 52.93 53.60 52.93 53.20 79,590 +0.31(+0.59%)
Dec 29, 2020 53.36 53.73 52.89 52.89 147,674 -0.48(-0.90%)
Dec 28, 2020 53.21 53.38 52.87 53.37 89,708 +0.50(+0.95%)
Dec 24, 2020 52.46 52.92 52.46 52.87 45,900 +0.44(+0.84%)
Dec 23, 2020 53.05 53.30 52.37 52.43 98,767 -0.46(-0.87%)
Dec 22, 2020 52.45 52.92 52.31 52.89 96,091 +0.42(+0.80%)
Dec 21, 2020 52.19 52.57 51.91 52.47 184,881 -0.40(-0.76%)
Dec 18, 2020 54.56 54.56 52.53 52.87 190,200 -1.18(-2.18%)
Dec 17, 2020 53.50 54.12 53.50 54.05 139,269 +0.60(+1.12%)
Dec 16, 2020 53.34 53.96 53.22 53.45 99,237 -0.03(-0.06%)
Dec 15, 2020 52.53 53.48 52.21 53.48 109,751 +1.11(+2.12%)
Dec 14, 2020 53.44 53.48 52.37 52.37 115,912 -0.68(-1.28%)
Dec 11, 2020 53.01 53.15 52.51 53.05 266,400 -0.08(-0.15%)
Dec 10, 2020 53.08 53.66 52.95 53.13 99,344 -0.42(-0.78%)
Dec 09, 2020 54.24 54.24 53.23 53.55 104,781 -0.50(-0.93%)
Dec 08, 2020 53.98 54.45 53.98 54.05 116,562 -0.34(-0.63%)
Dec 07, 2020 54.65 54.97 54.27 54.39 103,481 -0.45(-0.83%)
Dec 04, 2020 53.92 54.88 53.92 54.84 123,600 +0.88(+1.64%)
Dec 03, 2020 53.56 54.24 53.56 53.96 93,494 +0.49(+0.93%)
Dec 02, 2020 53.64 54.14 53.43 53.47 138,036 -0.43(-0.80%)
Dec 01, 2020 53.55 54.10 53.55 53.90 404,460 +0.68(+1.27%)
Nov 30, 2020 53.62 53.70 53.11 53.22 132,920 -0.61(-1.12%)
Nov 27, 2020 54.25 54.27 53.65 53.83 51,400 -0.27(-0.49%)
Nov 25, 2020 53.83 54.14 53.69 54.09 115,800 +0.03(+0.06%)
Nov 24, 2020 54.48 54.84 54.01 54.06 186,208 +0.09(+0.17%)
Nov 23, 2020 54.48 54.59 53.87 53.97 83,760 -0.19(-0.34%)
Nov 20, 2020 54.20 54.52 53.96 54.16 43,600 -0.21(-0.40%)
Nov 19, 2020 53.98 54.47 53.53 54.37 92,350 +0.16(+0.30%)
Nov 18, 2020 55.24 55.84 54.21 54.21 92,582 -1.28(-2.31%)
Nov 17, 2020 55.01 55.72 54.69 55.49 215,156 +0.07(+0.12%)
Nov 16, 2020 55.51 56.05 54.69 55.42 117,580 +0.52(+0.94%)
Nov 13, 2020 53.82 54.94 53.82 54.91 56,200 +1.34(+2.50%)
Nov 12, 2020 53.96 54.23 53.21 53.57 173,598 -0.77(-1.42%)
Nov 11, 2020 54.50 54.60 53.94 54.34 111,626 +0.14(+0.25%)
Nov 10, 2020 53.38 54.33 53.22 54.20 297,088 +0.94(+1.76%)
Nov 09, 2020 52.50 56.98 52.50 53.27 284,766 +1.94(+3.77%)
Nov 06, 2020 51.77 52.06 51.12 51.33 87,600 -0.30(-0.57%)
Nov 05, 2020 51.50 52.09 51.40 51.62 94,196 +0.07(+0.14%)
Nov 04, 2020 51.50 52.41 51.48 51.55 116,804 -0.04(-0.07%)
Nov 03, 2020 50.69 51.82 50.69 51.59 112,876 +0.98(+1.93%)
Nov 02, 2020 49.74 50.62 49.52 50.62 282,864 +1.29(+2.62%)
Oct 30, 2020 49.31 49.60 48.73 49.33 138,000 -0.29(-0.59%)
Oct 29, 2020 49.29 50.01 48.72 49.62 242,018 +0.50(+1.02%)
Oct 28, 2020 49.70 49.94 48.98 49.12 121,344 -1.23(-2.43%)
Oct 27, 2020 51.35 51.35 50.34 50.34 239,332 -0.79(-1.54%)
Oct 26, 2020 51.23 51.23 50.70 51.13 78,782 -0.66(-1.28%)
Oct 23, 2020 51.72 51.95 51.41 51.80 79,400 +0.33(+0.64%)
Oct 22, 2020 51.51 51.80 51.38 51.47 94,924 -0.04(-0.08%)
Oct 21, 2020 51.46 51.73 51.29 51.51 67,280 -0.12(-0.22%)
Oct 20, 2020 51.53 52.02 51.51 51.62 230,830 +0.33(+0.64%)
Oct 19, 2020 52.16 52.16 51.26 51.30 161,560 -0.84(-1.62%)
Oct 16, 2020 52.52 52.52 52.09 52.14 106,600 -0.34(-0.64%)
Oct 15, 2020 51.90 52.94 51.90 52.48 94,656 +0.16(+0.32%)
Oct 14, 2020 52.91 53.02 52.26 52.31 73,854 -0.62(-1.18%)
Oct 13, 2020 53.62 53.63 52.59 52.94 227,516 -0.93(-1.74%)
Oct 12, 2020 53.59 54.00 53.38 53.87 87,412 +0.19(+0.35%)
Oct 09, 2020 54.17 54.17 53.46 53.68 105,600 -0.23(-0.42%)
Oct 08, 2020 53.19 54.09 53.11 53.91 147,390 +0.90(+1.70%)
Oct 07, 2020 53.42 53.42 52.75 53.01 137,174 +0.05(+0.08%)
Oct 06, 2020 53.35 53.63 52.73 52.96 92,874 -0.38(-0.71%)
Oct 05, 2020 53.10 53.40 52.34 53.34 101,658 +0.38(+0.72%)
Oct 02, 2020 51.36 53.15 51.14 52.96 147,400 +0.96(+1.85%)
Oct 01, 2020 51.25 52.01 51.05 52.00 126,036 +0.99(+1.95%)
Sep 30, 2020 51.00 51.42 50.45 51.01 150,246 +0.18(+0.34%)
Sep 29, 2020 51.20 51.23 50.48 50.83 83,890 -0.38(-0.73%)
Sep 28, 2020 50.73 51.45 50.73 51.20 216,806 +1.00(+2.00%)
Sep 25, 2020 49.02 50.23 49.02 50.20 97,800 +0.93(+1.89%)
Sep 24, 2020 49.10 49.82 49.06 49.27 95,054 +0.14(+0.27%)
Sep 23, 2020 50.68 50.78 49.06 49.13 99,630 -1.80(-3.53%)
Sep 22, 2020 50.30 51.37 50.30 50.94 374,456 +0.68(+1.34%)
Sep 21, 2020 51.37 51.37 50.11 50.26 110,722 -1.59(-3.07%)
Sep 18, 2020 53.02 53.02 51.77 51.85 71,200 -1.02(-1.92%)
Sep 17, 2020 53.53 53.87 52.55 52.87 223,940 -1.08(-2.00%)
Sep 16, 2020 53.93 54.45 53.67 53.95 171,952 +0.29(+0.54%)
Sep 15, 2020 53.35 54.15 53.27 53.66 291,288 +0.55(+1.03%)
Sep 14, 2020 52.05 53.21 52.05 53.11 81,848 +1.33(+2.57%)
Sep 11, 2020 52.06 52.06 51.39 51.78 77,000 -0.24(-0.47%)
Sep 10, 2020 52.81 52.81 52.00 52.02 158,674 -0.80(-1.51%)
Sep 09, 2020 53.01 53.48 52.62 52.83 286,520 +0.55(+1.05%)
Sep 08, 2020 52.49 52.66 51.98 52.27 90,034 -0.70(-1.33%)
Sep 04, 2020 53.23 53.53 52.06 52.98 112,000 -0.12(-0.23%)
Sep 03, 2020 53.74 54.21 52.73 53.10 87,752 -0.64(-1.19%)
Sep 02, 2020 52.70 53.76 52.47 53.74 165,094 +1.04(+1.97%)
Sep 01, 2020 52.91 52.91 52.22 52.70 307,068 -0.10(-0.20%)
Aug 31, 2020 52.97 53.04 52.59 52.80 112,062 -0.37(-0.69%)
Aug 28, 2020 52.95 53.19 52.44 53.17 77,800 +0.31(+0.59%)
Aug 27, 2020 52.01 53.02 52.01 52.86 65,720 +0.74(+1.42%)
Aug 26, 2020 52.37 52.49 51.80 52.12 72,588 -0.52(-0.99%)
Aug 25, 2020 52.62 52.64 52.19 52.64 82,836 +0.12(+0.24%)
Aug 24, 2020 52.23 52.52 51.50 52.52 160,434 +0.35(+0.67%)
Aug 21, 2020 51.86 52.26 51.52 52.16 110,800 +0.16(+0.30%)
Aug 20, 2020 51.23 52.29 51.23 52.01 120,850 +0.59(+1.16%)
Aug 19, 2020 52.47 52.47 51.31 51.41 92,494 -1.09(-2.07%)
Aug 18, 2020 52.51 52.62 52.10 52.50 83,544 -0.15(-0.28%)
Aug 17, 2020 52.13 52.70 52.05 52.65 82,850 +0.50(+0.97%)
Aug 14, 2020 51.87 52.64 51.87 52.15 100,000 +0.14(+0.27%)
Aug 13, 2020 52.34 52.91 51.94 52.01 132,162 -0.67(-1.28%)
Aug 12, 2020 52.43 52.70 52.27 52.68 150,882 +0.56(+1.08%)
Aug 11, 2020 53.38 53.50 51.96 52.12 102,766 -0.95(-1.80%)
Aug 10, 2020 53.09 53.48 52.95 53.07 110,400 +0.02(+0.05%)
Aug 07, 2020 52.05 53.12 52.05 53.05 62,800 +0.63(+1.20%)
Aug 06, 2020 51.95 52.53 51.95 52.41 103,770 +0.10(+0.20%)
Aug 05, 2020 52.87 52.98 52.12 52.31 189,028 -0.36(-0.69%)
Aug 04, 2020 51.80 52.87 51.80 52.67 184,328 +0.74(+1.43%)
Aug 03, 2020 52.51 52.51 51.77 51.93 114,870 -0.76(-1.43%)
Jul 31, 2020 52.46 52.70 51.88 52.69 123,600 +0.12(+0.22%)
Jul 30, 2020 52.01 52.62 52.00 52.57 94,038 -0.28(-0.53%)
Jul 29, 2020 51.90 52.85 51.90 52.85 110,182 +0.95(+1.84%)
Jul 28, 2020 50.52 52.10 50.52 51.90 181,732 +1.16(+2.28%)
Jul 27, 2020 50.26 50.76 49.67 50.74 122,154 +0.47(+0.93%)
Jul 24, 2020 50.16 50.52 50.16 50.27 108,400 -0.25(-0.49%)
Jul 23, 2020 50.62 50.90 49.95 50.52 170,200 -0.26(-0.51%)
Jul 22, 2020 49.72 50.78 49.62 50.78 128,534 +0.87(+1.73%)
Jul 21, 2020 50.24 50.47 49.85 49.91 178,678 +0.05(+0.11%)
Jul 20, 2020 50.36 50.53 49.72 49.86 115,230 -0.70(-1.37%)
Jul 17, 2020 49.91 50.76 49.78 50.55 157,200 +0.68(+1.36%)
Jul 16, 2020 50.23 50.56 49.79 49.88 173,982 -0.66(-1.31%)
Jul 15, 2020 50.78 50.87 50.23 50.53 128,424 +0.31(+0.62%)
Jul 14, 2020 49.91 50.38 49.77 50.23 177,636 +0.45(+0.89%)
Jul 13, 2020 50.39 50.78 49.72 49.78 531,820 -0.62(-1.22%)
Jul 10, 2020 50.14 50.68 50.14 50.40 112,600 +0.04(+0.08%)
Jul 09, 2020 50.44 50.49 49.56 50.35 82,876 -0.19(-0.37%)
Jul 08, 2020 50.62 50.88 50.27 50.54 74,452 -0.11(-0.22%)
Jul 07, 2020 51.10 51.26 50.65 50.65 115,716 -0.97(-1.88%)
Jul 06, 2020 52.42 52.77 51.53 51.62 84,458 -0.15(-0.28%)
Jul 02, 2020 52.78 52.78 51.62 51.77 93,200 -0.20(-0.38%)
Jul 01, 2020 50.52 52.10 50.52 51.96 126,446 +1.52(+3.01%)
Jun 30, 2020 49.91 50.71 49.91 50.44 235,844 +0.67(+1.36%)
Jun 29, 2020 49.33 49.87 48.98 49.77 139,448 +0.61(+1.23%)
Jun 26, 2020 49.66 50.08 49.13 49.16 174,600 -0.85(-1.70%)
Jun 25, 2020 49.04 50.03 49.04 50.01 165,450 +0.61(+1.25%)
Jun 24, 2020 50.05 50.22 48.34 49.40 171,288 -1.32(-2.60%)
Jun 23, 2020 51.34 51.34 50.58 50.72 151,524 -0.23(-0.46%)
Jun 22, 2020 50.58 50.95 50.14 50.95 170,928 +0.08(+0.16%)
Jun 19, 2020 52.48 52.91 50.80 50.87 187,000 -0.99(-1.91%)
Jun 18, 2020 52.23 52.23 51.56 51.86 85,554 -0.61(-1.15%)
Jun 17, 2020 53.44 53.44 52.44 52.47 92,198 -0.60(-1.13%)
Jun 16, 2020 53.88 54.09 52.47 53.06 607,982 +0.95(+1.83%)
Jun 15, 2020 49.90 52.30 49.90 52.11 146,352 +0.27(+0.53%)
Jun 12, 2020 51.49 51.97 50.47 51.84 136,600 +1.63(+3.25%)
Jun 11, 2020 51.09 51.81 50.18 50.20 174,428 -3.15(-5.90%)
Jun 10, 2020 54.45 54.50 53.13 53.35 115,940 -1.31(-2.40%)
Jun 09, 2020 54.30 54.90 54.17 54.66 176,706 -0.70(-1.27%)
Jun 08, 2020 54.83 55.37 54.70 55.37 117,282 +1.12(+2.07%)
Jun 05, 2020 53.70 54.81 53.70 54.24 108,400 +2.09(+4.00%)
Jun 04, 2020 52.77 52.77 51.77 52.16 119,024 -0.73(-1.37%)
Jun 03, 2020 51.67 53.17 51.67 52.88 103,070 +1.38(+2.67%)
Jun 02, 2020 51.38 51.64 51.06 51.51 136,876 +0.27(+0.52%)
Jun 01, 2020 50.13 51.54 50.13 51.24 191,192 +1.14(+2.28%)
May 29, 2020 50.18 50.52 49.80 50.10 212,200 -0.48(-0.95%)
May 28, 2020 50.31 50.70 50.04 50.59 155,688 +0.43(+0.86%)
May 27, 2020 50.37 50.52 49.09 50.16 180,496 +0.97(+1.96%)
May 26, 2020 48.60 49.43 48.60 49.19 148,238 +1.66(+3.49%)
May 22, 2020 46.80 47.53 46.70 47.53 112,400 +0.71(+1.52%)
May 21, 2020 46.99 47.30 46.51 46.82 181,682 -0.25(-0.52%)
May 20, 2020 47.15 47.15 46.68 47.06 146,972 +0.38(+0.81%)
May 19, 2020 47.41 47.41 46.69 46.69 440,484 -0.67(-1.41%)
May 18, 2020 46.27 47.75 46.27 47.35 446,296 +2.31(+5.12%)
May 15, 2020 44.73 45.09 44.23 45.05 198,600 -0.21(-0.46%)
May 14, 2020 44.56 45.26 43.62 45.26 591,240 +0.07(+0.15%)
May 13, 2020 45.71 46.05 44.98 45.19 231,388 -0.78(-1.70%)
May 12, 2020 48.66 48.66 45.95 45.97 159,712 -2.10(-4.38%)
May 11, 2020 47.96 48.84 47.91 48.07 168,934 -0.65(-1.32%)
May 08, 2020 48.17 48.93 48.17 48.72 112,600 +0.82(+1.70%)
May 07, 2020 47.55 48.49 47.55 47.90 197,134 +0.45(+0.95%)
May 06, 2020 48.42 48.55 47.42 47.45 256,710 -0.86(-1.78%)
May 05, 2020 48.41 49.02 48.27 48.31 98,244 +0.31(+0.65%)
May 04, 2020 47.65 48.04 46.96 48.00 243,262 -0.19(-0.38%)
May 01, 2020 48.23 48.74 47.84 48.19 343,400 -1.47(-2.96%)
Apr 30, 2020 49.42 49.76 48.88 49.66 359,604 -0.44(-0.87%)
Apr 29, 2020 50.55 50.95 50.05 50.09 166,170 +0.43(+0.86%)
Apr 28, 2020 50.41 50.91 49.66 49.66 590,476 +0.17(+0.35%)
Apr 27, 2020 48.09 49.69 48.09 49.49 164,524 +1.50(+3.11%)
Apr 24, 2020 47.95 48.21 47.42 47.99 292,800 +0.17(+0.37%)
Apr 23, 2020 48.08 48.71 47.81 47.82 218,414 -0.53(-1.11%)
Apr 22, 2020 47.92 48.73 47.86 48.35 239,460 +0.84(+1.77%)
Apr 21, 2020 47.12 47.83 46.96 47.52 172,708 -0.75(-1.55%)
Apr 20, 2020 48.91 49.44 48.25 48.27 216,480 -2.03(-4.04%)
Apr 17, 2020 49.77 50.44 49.47 50.30 188,200 +1.57(+3.23%)
Apr 16, 2020 48.96 49.33 48.49 48.72 192,776 -0.45(-0.92%)
Apr 15, 2020 49.66 50.03 48.75 49.17 192,238 -2.01(-3.92%)
Apr 14, 2020 50.24 51.54 50.24 51.18 163,372 +1.62(+3.27%)
Apr 13, 2020 51.59 51.59 49.26 49.56 209,276 -2.36(-4.55%)
Apr 09, 2020 49.78 52.58 49.78 51.92 248,000 +2.60(+5.27%)
Apr 08, 2020 46.44 49.59 46.35 49.33 243,746 +3.25(+7.05%)
Apr 07, 2020 47.26 48.25 46.05 46.08 250,638 +0.24(+0.53%)
Apr 06, 2020 43.01 46.06 43.01 45.84 507,830 +3.04(+7.10%)
Apr 03, 2020 42.49 43.80 41.94 42.80 712,800 -0.33(-0.77%)
Apr 02, 2020 42.09 43.90 41.87 43.12 349,460 +0.27(+0.62%)
Apr 01, 2020 44.43 44.43 41.81 42.86 561,148 -2.93(-6.40%)
Mar 31, 2020 46.75 46.75 44.58 45.79 324,824 -1.25(-2.66%)
Mar 30, 2020 45.35 47.23 45.05 47.04 332,690 +0.91(+1.96%)
Mar 27, 2020 43.86 47.24 43.86 46.13 292,000 +0.52(+1.15%)
Mar 26, 2020 42.80 45.80 42.69 45.61 648,858 +2.92(+6.85%)
Mar 25, 2020 41.62 44.96 40.62 42.69 399,530 +1.54(+3.73%)
Mar 24, 2020 39.47 41.20 38.62 41.15 328,296 +3.50(+9.30%)
Mar 23, 2020 39.63 39.63 36.78 37.65 537,858 -1.93(-4.88%)
Mar 20, 2020 42.12 43.27 39.30 39.58 447,800 -2.23(-5.34%)
Mar 19, 2020 41.60 42.81 40.52 41.81 497,016 -0.41(-0.96%)
Mar 18, 2020 44.80 44.92 41.06 42.22 477,422 -3.82(-8.30%)
Mar 17, 2020 44.11 46.68 43.18 46.04 325,424 +2.70(+6.24%)
Mar 16, 2020 50.74 50.74 43.33 43.34 371,430 -8.95(-17.13%)
Mar 13, 2020 48.87 52.45 48.49 52.29 291,600 +3.95(+8.18%)
Mar 12, 2020 51.75 51.75 46.78 48.34 392,066 -4.48(-8.49%)
Mar 11, 2020 54.62 54.64 52.33 52.82 338,760 -3.09(-5.54%)
Mar 10, 2020 54.95 55.98 52.84 55.91 290,344 +2.55(+4.79%)
Mar 09, 2020 56.84 56.84 53.36 53.36 400,220 -4.06(-7.08%)
Mar 06, 2020 57.31 57.64 55.60 57.42 156,400 -1.08(-1.84%)
Mar 05, 2020 58.82 59.36 57.87 58.50 172,764 -1.41(-2.35%)
Mar 04, 2020 58.44 59.98 58.44 59.91 187,508 +2.28(+3.96%)
Mar 03, 2020 57.91 59.13 57.17 57.62 171,198 -0.21(-0.36%)
Mar 02, 2020 55.57 57.84 55.42 57.84 294,010 +2.49(+4.51%)
Feb 28, 2020 55.23 55.87 53.92 55.34 331,200 -1.39(-2.45%)
Feb 27, 2020 59.22 59.40 56.73 56.73 168,760 -3.26(-5.43%)
Feb 26, 2020 60.59 61.12 59.99 59.99 331,830 -0.62(-1.02%)
Feb 25, 2020 62.40 62.40 60.50 60.61 184,306 -1.64(-2.63%)
Feb 24, 2020 62.01 62.77 62.00 62.25 151,308 -0.73(-1.17%)
Feb 21, 2020 62.60 63.10 62.60 62.98 100,800 +0.33(+0.53%)
Feb 20, 2020 62.04 62.70 61.74 62.66 186,842 +0.73(+1.19%)
Feb 19, 2020 62.85 62.85 61.91 61.92 112,346 -0.97(-1.54%)
Feb 18, 2020 62.87 63.00 62.50 62.89 222,732 +0.02(+0.02%)
Feb 14, 2020 62.32 62.90 62.23 62.88 83,200 +0.77(+1.23%)
Feb 13, 2020 61.67 62.27 61.67 62.11 85,624 +0.34(+0.54%)
Feb 12, 2020 61.52 61.96 61.35 61.77 201,726 +0.34(+0.55%)
Feb 11, 2020 61.16 61.75 61.16 61.44 78,048 +0.47(+0.78%)
Feb 10, 2020 60.52 60.98 60.42 60.97 141,904 +0.70(+1.15%)
Feb 07, 2020 60.34 60.41 60.05 60.27 284,400 +0.03(+0.04%)
Feb 06, 2020 60.13 60.40 60.12 60.24 128,894 +0.26(+0.43%)
Feb 05, 2020 60.19 60.27 59.88 59.98 73,188 -0.07(-0.12%)
Feb 04, 2020 59.58 60.29 59.58 60.05 110,086 +0.67(+1.14%)
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.