Skip to main content

Renaissance IPO ETF (NY: IPO )

42.82 +0.10 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 64.20 64.78 61.99 63.03 171,392 -1.75(-2.70%)
Nov 29, 2021 65.48 65.81 63.85 64.78 175,656 +0.38(+0.59%)
Nov 26, 2021 63.70 64.99 63.70 64.40 53,903 +0.85(+1.34%)
Nov 24, 2021 61.83 63.65 61.32 63.55 92,748 +1.03(+1.65%)
Nov 23, 2021 62.96 63.88 61.24 62.52 170,633 -1.47(-2.30%)
Nov 22, 2021 67.11 67.14 63.22 63.99 165,852 -2.85(-4.26%)
Nov 19, 2021 67.45 68.44 66.78 66.84 102,071 -0.69(-1.02%)
Nov 18, 2021 68.29 67.60 67.42 67.53 143,432 -0.61(-0.90%)
Nov 17, 2021 68.69 69.12 67.93 68.14 196,628 -0.93(-1.35%)
Nov 16, 2021 67.71 69.14 67.58 69.07 112,546 +1.16(+1.71%)
Nov 15, 2021 68.64 68.65 67.51 67.91 123,926 -0.51(-0.75%)
Nov 12, 2021 66.94 68.42 66.94 68.42 94,748 +1.93(+2.90%)
Nov 11, 2021 66.38 66.97 66.38 66.49 87,613 +0.47(+0.71%)
Nov 10, 2021 67.11 66.02 239,502 -2.03(-2.98%)
Nov 09, 2021 68.70 68.88 66.99 68.05 94,234 -0.14(-0.21%)
Nov 08, 2021 67.38 68.49 67.28 68.19 66,634 +0.97(+1.44%)
Nov 05, 2021 68.29 68.29 66.39 67.22 187,242 -1.24(-1.81%)
Nov 04, 2021 68.62 69.02 68.04 68.46 79,707 -0.75(-1.08%)
Nov 03, 2021 68.86 69.26 68.38 69.21 43,817 +0.62(+0.90%)
Nov 02, 2021 69.13 69.20 67.97 68.59 74,965 -0.53(-0.77%)
Nov 01, 2021 68.54 69.12 68.34 69.12 92,808 +0.57(+0.83%)
Oct 29, 2021 68.09 68.81 68.09 68.55 42,104 +0.19(+0.28%)
Oct 28, 2021 67.45 68.38 67.32 68.36 89,961 +1.04(+1.54%)
Oct 27, 2021 68.56 69.19 67.27 67.32 108,007 -1.50(-2.18%)
Oct 26, 2021 70.12 68.82 75,414 -0.93(-1.33%)
Oct 25, 2021 68.42 69.86 68.42 69.75 55,720 +1.19(+1.74%)
Oct 22, 2021 69.25 69.31 67.95 68.56 49,594 -0.85(-1.22%)
Oct 21, 2021 68.41 69.83 68.41 69.41 59,186 +0.88(+1.28%)
Oct 20, 2021 68.59 68.92 68.01 68.53 78,273 +0.21(+0.31%)
Oct 19, 2021 68.48 68.81 68.08 68.32 91,199 +0.41(+0.60%)
Oct 18, 2021 66.55 67.97 66.55 67.91 198,358 +1.00(+1.49%)
Oct 15, 2021 67.01 67.43 66.65 66.91 81,355 +0.34(+0.51%)
Oct 14, 2021 66.45 66.91 66.25 66.57 67,565 +1.02(+1.56%)
Oct 13, 2021 64.12 65.63 64.12 65.55 110,778 +1.62(+2.53%)
Oct 12, 2021 63.51 64.18 63.28 63.93 133,347 +0.79(+1.25%)
Oct 11, 2021 63.31 64.36 63.13 63.14 56,974 -0.52(-0.82%)
Oct 08, 2021 64.64 64.64 63.63 63.66 161,199 -0.73(-1.13%)
Oct 07, 2021 63.67 64.93 63.57 64.39 83,736 +1.36(+2.16%)
Oct 06, 2021 61.95 63.39 61.86 63.03 205,014 +0.25(+0.40%)
Oct 05, 2021 62.31 63.25 62.16 62.78 112,429 +0.85(+1.37%)
Oct 04, 2021 63.14 63.14 61.37 61.93 316,383 -2.15(-3.35%)
Oct 01, 2021 64.29 64.36 62.65 64.08 179,934 -0.22(-0.34%)
Sep 30, 2021 64.13 64.86 63.99 64.30 152,912 +0.48(+0.75%)
Sep 29, 2021 65.21 65.54 63.76 63.82 140,579 -0.88(-1.36%)
Sep 28, 2021 66.75 66.75 64.44 64.70 183,305 -3.01(-4.44%)
Sep 27, 2021 68.47 68.59 67.34 67.71 94,946 -1.28(-1.86%)
Sep 24, 2021 69.38 69.49 68.72 68.99 154,801 -0.99(-1.41%)
Sep 23, 2021 69.45 70.15 69.32 69.98 121,774 +0.91(+1.32%)
Sep 22, 2021 68.38 69.39 68.38 69.07 128,143 +0.79(+1.16%)
Sep 21, 2021 67.71 68.72 67.47 68.28 250,525 +1.08(+1.61%)
Sep 20, 2021 66.88 68.20 66.36 67.20 313,121 -2.18(-3.14%)
Sep 17, 2021 69.28 69.66 68.51 69.38 227,667 +0.17(+0.25%)
Sep 16, 2021 67.97 69.36 67.97 69.21 117,126 +1.01(+1.48%)
Sep 15, 2021 67.45 68.27 67.12 68.20 116,639 +0.52(+0.77%)
Sep 14, 2021 67.92 68.72 67.53 67.68 99,891 -0.18(-0.27%)
Sep 13, 2021 68.90 68.90 66.77 67.86 112,542 -1.00(-1.45%)
Sep 10, 2021 69.44 70.00 68.85 68.86 127,561 -0.27(-0.39%)
Sep 09, 2021 67.85 69.29 67.85 69.13 129,713 +1.00(+1.47%)
Sep 08, 2021 68.57 68.67 67.36 68.13 158,155 -1.07(-1.55%)
Sep 07, 2021 68.68 69.47 68.68 69.20 169,729 +0.44(+0.64%)
Sep 03, 2021 68.32 68.88 68.11 68.76 91,670 +0.34(+0.50%)
Sep 02, 2021 67.68 68.67 67.68 68.42 195,006 +1.07(+1.59%)
Sep 01, 2021 66.76 67.76 66.74 67.35 177,208 +0.53(+0.79%)
Aug 31, 2021 66.49 66.94 66.16 66.82 111,592 +0.28(+0.42%)
Aug 30, 2021 66.39 66.71 65.42 66.54 185,205 +0.30(+0.45%)
Aug 27, 2021 65.39 66.36 65.12 66.24 95,933 +0.93(+1.42%)
Aug 26, 2021 65.70 66.70 65.17 65.31 161,418 -0.31(-0.47%)
Aug 25, 2021 65.51 65.79 65.23 65.62 99,323 +0.04(+0.06%)
Aug 24, 2021 64.25 65.68 64.25 65.58 104,363 +1.69(+2.64%)
Aug 23, 2021 62.86 63.89 62.74 63.89 93,654 +1.30(+2.08%)
Aug 20, 2021 62.13 62.70 61.98 62.59 63,952 +0.39(+0.63%)
Aug 19, 2021 62.32 63.28 62.11 62.20 220,525 -1.21(-1.91%)
Aug 18, 2021 62.88 64.34 62.56 63.41 95,313 +0.44(+0.70%)
Aug 17, 2021 62.23 63.47 62.16 62.97 141,031 -0.33(-0.52%)
Aug 16, 2021 64.33 64.35 62.49 63.30 176,340 -1.68(-2.58%)
Aug 13, 2021 64.47 65.00 64.04 64.98 283,798 +0.17(+0.26%)
Aug 12, 2021 64.19 64.99 63.82 64.81 622,633 +0.56(+0.87%)
Aug 11, 2021 64.40 64.68 63.33 64.25 162,961 +0.08(+0.12%)
Aug 10, 2021 65.16 65.44 63.96 64.17 204,825 -0.85(-1.31%)
Aug 09, 2021 63.71 65.16 63.70 65.02 334,285 +1.30(+2.04%)
Aug 06, 2021 64.32 64.51 62.99 63.72 394,817 -0.90(-1.39%)
Aug 05, 2021 63.95 65.04 63.66 64.62 278,655 +0.76(+1.19%)
Aug 04, 2021 63.26 64.07 63.26 63.86 491,355 +0.32(+0.50%)
Aug 03, 2021 63.34 63.59 62.76 63.54 145,750 +0.14(+0.22%)
Aug 02, 2021 63.07 63.93 62.42 63.40 153,886 +0.66(+1.05%)
Jul 30, 2021 62.38 63.65 62.38 62.74 233,648 -0.18(-0.29%)
Jul 29, 2021 63.76 64.01 62.92 62.92 142,111 -0.52(-0.82%)
Jul 28, 2021 61.99 63.70 61.97 63.44 225,487 +2.08(+3.39%)
Jul 27, 2021 62.44 62.64 59.90 61.36 223,851 -1.62(-2.57%)
Jul 26, 2021 62.56 63.62 62.21 62.98 399,183 -0.15(-0.24%)
Jul 23, 2021 63.40 63.40 62.37 63.13 124,175 -0.51(-0.80%)
Jul 22, 2021 63.69 63.97 63.28 63.64 31,425 +0.04(+0.06%)
Jul 21, 2021 62.70 63.80 62.47 63.60 68,401 +1.08(+1.73%)
Jul 20, 2021 61.26 62.86 60.47 62.52 120,341 +1.52(+2.49%)
Jul 19, 2021 59.24 61.07 59.13 61.00 401,478 +0.40(+0.66%)
Jul 16, 2021 61.06 61.24 60.18 60.60 850,666 -0.21(-0.35%)
Jul 15, 2021 61.29 62.25 60.02 60.81 450,240 -0.63(-1.03%)
Jul 14, 2021 63.83 63.99 61.40 61.44 296,050 -2.18(-3.43%)
Jul 13, 2021 64.15 64.60 63.57 63.62 193,104 -0.65(-1.01%)
Jul 12, 2021 64.94 65.24 63.72 64.27 166,704 -0.60(-0.92%)
Jul 09, 2021 63.99 64.88 63.39 64.87 114,403 +1.12(+1.76%)
Jul 08, 2021 62.48 63.95 61.76 63.75 150,697 -0.48(-0.75%)
Jul 07, 2021 65.02 65.27 63.54 64.23 468,334 -0.69(-1.06%)
Jul 06, 2021 64.70 65.45 64.31 64.92 483,706 +0.10(+0.15%)
Jul 02, 2021 65.37 65.85 64.60 64.82 484,065 -0.24(-0.37%)
Jul 01, 2021 66.22 66.50 64.84 65.06 752,399 -1.13(-1.71%)
Jun 30, 2021 66.61 66.69 66.09 66.19 152,911 -0.72(-1.08%)
Jun 29, 2021 66.99 67.26 66.49 66.91 361,826 -0.08(-0.12%)
Jun 28, 2021 66.22 67.04 66.22 66.99 177,046 +1.05(+1.59%)
Jun 25, 2021 66.11 66.34 65.36 65.94 197,423 -0.03(-0.05%)
Jun 24, 2021 65.84 66.34 65.59 65.97 91,528 +0.46(+0.70%)
Jun 23, 2021 64.92 65.81 64.92 65.51 120,918 +0.72(+1.11%)
Jun 22, 2021 64.02 64.79 63.92 64.79 135,839 +0.43(+0.67%)
Jun 21, 2021 64.13 64.69 62.89 64.36 271,487 -0.16(-0.25%)
Jun 18, 2021 64.06 64.83 64.01 64.52 166,846 +0.33(+0.51%)
Jun 17, 2021 62.55 64.32 62.14 64.19 136,331 +1.09(+1.73%)
Jun 16, 2021 62.71 63.59 62.22 63.10 227,319 +0.07(+0.11%)
Jun 15, 2021 63.89 63.95 62.98 63.03 261,973 -1.06(-1.65%)
Jun 14, 2021 63.76 64.46 63.56 64.09 154,491 +0.51(+0.80%)
Jun 11, 2021 62.69 63.58 62.63 63.58 141,287 +0.87(+1.39%)
Jun 10, 2021 61.75 62.76 61.55 62.71 89,233 +1.05(+1.70%)
Jun 09, 2021 62.32 62.61 61.64 61.66 124,095 -0.66(-1.06%)
Jun 08, 2021 62.29 62.89 61.59 62.32 137,165 +0.01(+0.02%)
Jun 07, 2021 61.36 62.57 61.04 62.31 185,467 +1.16(+1.90%)
Jun 04, 2021 60.68 61.53 60.68 61.15 129,310 +0.76(+1.26%)
Jun 03, 2021 61.46 61.65 60.35 60.39 116,772 -1.72(-2.77%)
Jun 02, 2021 61.57 62.23 61.28 62.11 378,554 +0.56(+0.91%)
Jun 01, 2021 61.79 62.12 60.79 61.55 609,799 +0.03(+0.05%)
May 28, 2021 61.80 62.44 61.47 61.52 341,750 +0.05(+0.08%)
May 27, 2021 60.62 61.56 59.79 61.47 206,590 +0.82(+1.35%)
May 26, 2021 59.63 60.93 59.63 60.65 224,609 +1.13(+1.90%)
May 25, 2021 59.72 59.99 59.21 59.52 130,612 +0.11(+0.18%)
May 24, 2021 58.71 59.73 58.55 59.41 98,135 +1.10(+1.89%)
May 21, 2021 58.85 59.14 58.27 58.31 123,783 +0.01(+0.02%)
May 20, 2021 57.30 58.44 57.24 58.30 153,541 +1.42(+2.50%)
May 19, 2021 55.19 56.93 54.91 56.88 139,025 -0.17(-0.30%)
May 18, 2021 56.66 58.03 56.47 57.05 319,710 +0.79(+1.40%)
May 17, 2021 55.97 56.44 55.36 56.26 143,667 -0.18(-0.32%)
May 14, 2021 54.90 56.63 54.52 56.44 151,994 +2.42(+4.48%)
May 13, 2021 55.21 55.62 52.76 54.02 364,516 -0.74(-1.35%)
May 12, 2021 55.74 56.45 54.35 54.76 484,523 -1.94(-3.42%)
May 11, 2021 53.16 56.79 53.16 56.70 585,195 +1.38(+2.49%)
May 10, 2021 56.11 56.12 54.62 55.32 462,216 -0.88(-1.57%)
May 07, 2021 56.65 57.49 55.83 56.20 668,159 +0.68(+1.22%)
May 06, 2021 56.99 56.99 54.66 55.52 781,326 -2.42(-4.18%)
May 05, 2021 59.45 60.33 57.71 57.94 347,704 -1.63(-2.74%)
May 04, 2021 60.58 60.61 58.33 59.57 344,551 -1.60(-2.62%)
May 03, 2021 62.86 62.86 61.17 61.17 448,977 -1.14(-1.83%)
Apr 30, 2021 62.47 63.27 62.04 62.31 624,325 -0.57(-0.91%)
Apr 29, 2021 64.78 64.78 62.03 62.88 392,815 -1.58(-2.45%)
Apr 28, 2021 64.49 64.94 63.92 64.46 201,719 -0.64(-0.98%)
Apr 27, 2021 65.61 65.79 64.86 65.10 230,113 -0.31(-0.47%)
Apr 26, 2021 64.49 65.44 64.12 65.41 366,535 +1.12(+1.74%)
Apr 23, 2021 63.24 64.39 63.24 64.29 189,838 +1.30(+2.06%)
Apr 22, 2021 62.97 64.32 62.59 62.99 166,449 +0.28(+0.45%)
Apr 21, 2021 61.56 62.83 61.06 62.71 322,703 +0.59(+0.95%)
Apr 20, 2021 63.17 63.42 61.32 62.12 271,005 -1.23(-1.94%)
Apr 19, 2021 64.16 64.97 62.88 63.35 431,414 -1.43(-2.21%)
Apr 16, 2021 65.89 65.89 64.17 64.78 341,768 -1.03(-1.56%)
Apr 15, 2021 65.82 66.06 65.31 65.81 173,082 +0.86(+1.32%)
Apr 14, 2021 66.42 66.87 64.79 64.95 361,007 -1.27(-1.92%)
Apr 13, 2021 64.53 66.32 64.51 66.22 426,476 +1.91(+2.97%)
Apr 12, 2021 64.21 64.53 63.49 64.31 284,046 -0.02(-0.03%)
Apr 09, 2021 64.26 64.33 63.55 64.33 160,732 -0.39(-0.60%)
Apr 08, 2021 63.85 64.84 63.85 64.72 164,243 +1.48(+2.34%)
Apr 07, 2021 64.49 64.49 63.05 63.24 318,595 -1.39(-2.15%)
Apr 06, 2021 63.18 65.02 63.18 64.63 123,548 +1.35(+2.13%)
Apr 05, 2021 64.06 64.12 62.68 63.28 240,107 -0.17(-0.27%)
Apr 01, 2021 63.46 64.24 63.15 63.45 353,370 +1.28(+2.06%)
Mar 31, 2021 60.79 62.63 60.77 62.17 122,921 +2.01(+3.34%)
Mar 30, 2021 59.13 60.30 58.62 60.16 378,127 +0.46(+0.77%)
Mar 29, 2021 60.45 60.99 59.31 59.70 650,807 -1.14(-1.87%)
Mar 26, 2021 60.43 61.29 59.08 60.84 303,661 +0.46(+0.76%)
Mar 25, 2021 58.77 60.62 58.54 60.38 300,200 +0.34(+0.57%)
Mar 24, 2021 63.25 63.25 59.95 60.04 374,726 -3.07(-4.86%)
Mar 23, 2021 63.82 64.15 62.84 63.11 393,861 -0.89(-1.39%)
Mar 22, 2021 64.23 64.53 63.62 64.00 175,687 -0.13(-0.20%)
Mar 19, 2021 62.31 64.22 61.91 64.13 623,125 +1.73(+2.77%)
Mar 18, 2021 64.25 64.39 62.18 62.40 223,048 -2.96(-4.53%)
Mar 17, 2021 63.99 65.78 63.28 65.36 198,267 +0.33(+0.51%)
Mar 16, 2021 66.67 67.18 64.29 65.03 395,240 -1.27(-1.92%)
Mar 15, 2021 65.62 66.33 65.07 66.30 380,530 +0.72(+1.10%)
Mar 12, 2021 64.59 65.58 63.50 65.58 261,752 -0.43(-0.65%)
Mar 11, 2021 64.78 66.17 64.32 66.01 430,103 +3.10(+4.93%)
Mar 10, 2021 64.26 64.89 62.42 62.91 331,892 -0.13(-0.21%)
Mar 09, 2021 61.46 63.46 61.26 63.04 440,723 +3.90(+6.59%)
Mar 08, 2021 61.72 63.03 59.07 59.14 555,245 -2.88(-4.64%)
Mar 05, 2021 62.42 62.42 57.09 62.02 847,070 +0.03(+0.05%)
Mar 04, 2021 64.11 64.99 60.00 61.99 786,415 -2.65(-4.10%)
Mar 03, 2021 67.94 68.24 64.26 64.64 573,078 -3.17(-4.67%)
Mar 02, 2021 70.17 70.27 67.70 67.81 524,238 -1.58(-2.28%)
Mar 01, 2021 67.89 69.43 67.66 69.39 1,015,273 +2.61(+3.91%)
Feb 26, 2021 66.41 67.30 64.71 66.78 947,890 +0.91(+1.38%)
Feb 25, 2021 69.38 69.51 65.33 65.87 717,001 -3.18(-4.60%)
Feb 24, 2021 69.21 69.78 67.58 69.05 363,087 -0.32(-0.46%)
Feb 23, 2021 67.01 69.49 63.79 69.37 1,128,238 -0.45(-0.64%)
Feb 22, 2021 72.32 72.79 69.42 69.82 458,236 -3.60(-4.90%)
Feb 19, 2021 73.51 74.21 72.99 73.42 343,168 +0.75(+1.03%)
Feb 18, 2021 72.61 72.96 71.32 72.67 293,886 -1.05(-1.42%)
Feb 17, 2021 75.14 75.14 72.28 73.72 504,404 -1.65(-2.19%)
Feb 16, 2021 76.96 77.03 74.73 75.36 488,353 -0.75(-0.99%)
Feb 12, 2021 75.60 76.26 74.81 76.11 264,953 +0.15(+0.20%)
Feb 11, 2021 76.48 76.76 75.19 75.96 321,537 +0.21(+0.28%)
Feb 10, 2021 76.16 76.65 73.74 75.75 502,258 +0.97(+1.30%)
Feb 09, 2021 73.99 75.08 73.89 74.78 240,699 +0.80(+1.08%)
Feb 08, 2021 75.01 75.01 73.49 73.99 383,053 -0.12(-0.16%)
Feb 05, 2021 73.20 74.17 72.59 74.11 502,500 +1.62(+2.23%)
Feb 04, 2021 71.64 72.49 71.14 72.49 337,197 +1.73(+2.44%)
Feb 03, 2021 71.09 71.51 70.31 70.76 228,020 +0.39(+0.55%)
Feb 02, 2021 70.15 70.88 69.56 70.37 348,042 +1.13(+1.63%)
Feb 01, 2021 68.54 69.37 67.84 69.24 280,454 +1.19(+1.75%)
Jan 29, 2021 68.60 68.90 66.59 68.05 320,264 -0.50(-0.73%)
Jan 28, 2021 68.00 69.36 67.10 68.55 343,179 +1.00(+1.48%)
Jan 27, 2021 68.37 70.13 66.83 67.55 771,062 -1.84(-2.65%)
Jan 26, 2021 72.00 72.00 69.16 69.39 594,036 -1.78(-2.50%)
Jan 25, 2021 71.99 72.83 68.68 71.17 731,620 +0.35(+0.49%)
Jan 22, 2021 69.80 70.83 69.51 70.82 699,240 +0.93(+1.33%)
Jan 21, 2021 70.16 70.19 68.97 69.89 236,472 +0.21(+0.30%)
Jan 20, 2021 70.05 70.42 68.75 69.68 545,522 +0.54(+0.78%)
Jan 19, 2021 69.19 69.24 68.14 69.14 389,313 +0.88(+1.29%)
Jan 15, 2021 70.13 70.49 68.00 68.26 387,277 -1.25(-1.80%)
Jan 14, 2021 70.29 70.87 69.35 69.51 486,410 -0.17(-0.24%)
Jan 13, 2021 69.31 70.46 68.71 69.68 486,506 +0.60(+0.87%)
Jan 12, 2021 67.28 69.18 66.98 69.08 345,722 +2.25(+3.37%)
Jan 11, 2021 66.51 67.72 65.64 66.83 360,958 -0.10(-0.15%)
Jan 08, 2021 67.08 67.70 65.76 66.93 634,327 +0.45(+0.68%)
Jan 07, 2021 64.52 66.49 64.40 66.48 773,429 +3.26(+5.16%)
Jan 06, 2021 64.09 64.28 62.98 63.22 637,737 -1.78(-2.74%)
Jan 05, 2021 63.48 65.00 63.30 65.00 311,132 +1.28(+2.01%)
Jan 04, 2021 65.20 65.20 62.45 63.72 585,708 -0.76(-1.18%)
Dec 31, 2020 64.48 64.48 64.48 283,187 -1.08(-1.65%)
Dec 30, 2020 65.61 65.85 64.99 65.56 283,187 +0.72(+1.11%)
Dec 29, 2020 65.67 65.98 64.16 64.84 528,428 -0.37(-0.57%)
Dec 28, 2020 69.02 69.06 65.21 65.21 1,034,274 -3.22(-4.70%)
Dec 24, 2020 69.25 69.56 68.10 68.43 351,770 -0.71(-1.03%)
Dec 23, 2020 70.29 70.34 68.24 69.14 620,930 -0.64(-0.92%)
Dec 22, 2020 69.07 69.89 68.40 69.78 550,084 +1.64(+2.41%)
Dec 21, 2020 66.80 68.14 66.39 68.14 706,348 +0.88(+1.31%)
Dec 18, 2020 66.98 67.49 66.49 67.26 360,872 +0.66(+0.99%)
Dec 17, 2020 65.81 66.60 65.76 66.60 402,157 +1.32(+2.02%)
Dec 16, 2020 65.25 65.42 64.33 65.28 405,225 +0.03(+0.05%)
Dec 15, 2020 66.05 66.14 64.82 65.25 398,431 -0.02(-0.03%)
Dec 14, 2020 66.56 66.59 65.10 65.27 497,911 -0.34(-0.52%)
Dec 11, 2020 66.37 66.58 64.82 65.61 477,795 -0.69(-1.04%)
Dec 10, 2020 64.01 66.40 63.75 66.30 743,479 +1.61(+2.49%)
Dec 09, 2020 67.65 67.73 63.99 64.69 1,198,392 -2.06(-3.09%)
Dec 08, 2020 65.88 67.05 65.79 66.75 967,456 +1.08(+1.64%)
Dec 07, 2020 65.49 65.96 65.21 65.67 1,004,285 +0.61(+0.94%)
Dec 04, 2020 64.48 65.20 64.09 65.06 262,352 +0.89(+1.39%)
Dec 03, 2020 63.17 64.39 63.16 64.17 328,658 +1.74(+2.79%)
Dec 02, 2020 61.50 62.43 60.24 62.43 292,376 +0.07(+0.11%)
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.