Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 18.39 18.53 18.38 18.52 20,987,788 +0.11(+0.58%)
Nov 29, 2022 18.37 18.44 18.37 18.42 5,275,212 +0.01(+0.05%)
Nov 28, 2022 18.52 18.52 18.38 18.41 4,938,683 -0.04(-0.24%)
Nov 25, 2022 18.52 18.53 18.45 18.45 2,072,587 -0.04(-0.24%)
Nov 23, 2022 18.48 18.52 18.44 18.50 8,226,122 +0.04(+0.24%)
Nov 22, 2022 18.41 18.47 18.40 18.45 8,307,815 +0.04(+0.19%)
Nov 21, 2022 18.48 18.50 18.41 18.42 12,280,029 -0.08(-0.46%)
Nov 18, 2022 18.48 18.55 18.46 18.50 12,533,898 +0.01(+0.05%)
Nov 17, 2022 18.52 18.52 18.45 18.49 7,978,361 -0.05(-0.29%)
Nov 16, 2022 18.52 18.58 18.50 18.55 12,572,689 +0.00(+0.00%)
Nov 15, 2022 18.52 18.60 18.44 18.55 11,900,677 +0.15(+0.82%)
Nov 14, 2022 18.64 18.64 18.37 18.40 13,650,237 -0.22(-1.19%)
Nov 11, 2022 18.56 18.66 18.56 18.62 6,624,815 +0.01(+0.05%)
Nov 10, 2022 18.42 18.64 18.42 18.61 19,382,662 +0.28(+1.55%)
Nov 09, 2022 18.41 18.41 18.31 18.33 5,937,512 -0.09(-0.48%)
Nov 08, 2022 18.38 18.41 18.35 18.41 7,146,966 +0.04(+0.24%)
Nov 07, 2022 18.35 18.39 18.35 18.37 5,253,742 +0.01(+0.05%)
Nov 04, 2022 18.36 18.39 18.31 18.36 7,708,754 +0.07(+0.39%)
Nov 03, 2022 18.23 18.30 18.21 18.29 16,701,786 +0.00(+0.00%)
Nov 02, 2022 18.26 18.29 12,951,520 -0.03(-0.15%)
Nov 01, 2022 18.33 18.39 18.32 18.32 15,676,751 -0.02(-0.10%)
Oct 31, 2022 18.34 18.34 18.27 18.33 13,894,259 -0.03(-0.14%)
Oct 28, 2022 18.25 18.37 18.25 18.36 19,308,562 +0.11(+0.58%)
Oct 27, 2022 18.18 18.26 18.18 18.25 6,871,203 +0.06(+0.34%)
Oct 26, 2022 18.12 18.20 18.12 18.19 6,260,962 -0.02(-0.10%)
Oct 25, 2022 18.19 18.21 18.16 18.21 11,013,536 +0.04(+0.24%)
Oct 24, 2022 18.24 18.24 18.12 18.17 4,932,183 +0.01(+0.03%)
Oct 21, 2022 18.21 18.24 18.16 18.16 10,908,781 -0.08(-0.43%)
Oct 20, 2022 18.27 18.31 18.22 18.24 10,596,424 +0.00(+0.00%)
Oct 19, 2022 18.28 18.30 18.21 18.24 21,802,148 -0.08(-0.43%)
Oct 18, 2022 18.24 18.34 18.22 18.32 11,912,340 +0.11(+0.58%)
Oct 17, 2022 18.08 18.23 18.07 18.21 9,733,589 +0.15(+0.83%)
Oct 14, 2022 18.05 18.10 18.02 18.06 17,259,426 +0.03(+0.15%)
Oct 13, 2022 17.93 18.07 17.86 18.04 10,380,898 +0.03(+0.15%)
Oct 12, 2022 18.06 18.11 18.01 18.01 6,509,987 -0.09(-0.49%)
Oct 11, 2022 18.11 18.16 18.05 18.10 6,554,381 +0.03(+0.15%)
Oct 10, 2022 18.15 18.16 18.00 18.07 3,328,957 -0.09(-0.49%)
Oct 07, 2022 18.20 18.22 18.13 18.16 9,675,121 -0.06(-0.34%)
Oct 06, 2022 18.17 18.25 18.17 18.22 4,450,146 +0.02(+0.10%)
Oct 05, 2022 18.12 18.26 18.12 18.20 8,669,740 +0.02(+0.10%)
Oct 04, 2022 18.02 18.22 18.02 18.19 13,809,974 +0.26(+1.42%)
Oct 03, 2022 17.83 17.96 17.83 17.93 9,824,568 +0.15(+0.84%)
Sep 30, 2022 17.83 17.90 17.67 17.78 12,289,700 -0.05(-0.30%)
Sep 29, 2022 17.78 17.95 17.78 17.83 16,728,848 -0.12(-0.69%)
Sep 28, 2022 17.97 17.98 17.91 17.96 11,700,541 +0.04(+0.25%)
Sep 27, 2022 17.96 18.01 17.91 17.91 10,345,291 -0.04(-0.20%)
Sep 26, 2022 17.98 18.01 17.91 17.95 10,909,444 -0.01(-0.05%)
Sep 23, 2022 18.13 18.13 17.95 17.96 16,491,772 -0.19(-1.07%)
Sep 22, 2022 18.24 18.24 18.14 18.15 9,253,818 -0.08(-0.43%)
Sep 21, 2022 18.28 18.34 18.21 18.23 9,538,532 -0.01(-0.05%)
Sep 20, 2022 18.27 18.33 18.19 18.24 11,506,846 -0.07(-0.38%)
Sep 19, 2022 18.27 18.34 18.26 18.31 8,422,679 +0.04(+0.22%)
Sep 16, 2022 18.25 18.30 18.23 18.27 7,671,108 -0.04(-0.19%)
Sep 15, 2022 18.35 18.36 18.29 18.30 9,135,617 -0.03(-0.14%)
Sep 14, 2022 18.35 18.37 18.28 18.33 10,517,450 +0.00(+0.00%)
Sep 13, 2022 18.41 18.44 18.28 18.33 18,874,784 -0.18(-0.95%)
Sep 12, 2022 18.48 18.52 18.48 18.51 9,314,620 +0.05(+0.29%)
Sep 09, 2022 18.40 18.47 18.40 18.45 12,287,322 +0.11(+0.57%)
Sep 08, 2022 18.33 18.41 18.30 18.35 8,573,199 +0.04(+0.19%)
Sep 07, 2022 18.25 18.37 18.25 18.31 15,403,403 +0.07(+0.38%)
Sep 06, 2022 18.32 18.33 18.24 18.24 8,239,148 -0.04(-0.24%)
Sep 02, 2022 18.34 18.38 18.26 18.29 8,470,233 +0.00(+0.00%)
Sep 01, 2022 18.38 18.41 18.28 18.29 23,638,282 -0.11(-0.57%)
Aug 31, 2022 18.42 18.44 18.38 18.39 15,368,137 -0.02(-0.10%)
Aug 30, 2022 18.45 18.46 18.38 18.41 13,897,804 -0.03(-0.14%)
Aug 29, 2022 18.40 18.45 18.39 18.44 9,425,822 +0.03(+0.14%)
Aug 26, 2022 18.51 18.54 18.39 18.41 9,319,083 -0.09(-0.47%)
Aug 25, 2022 18.46 18.52 18.46 18.50 3,431,922 +0.03(+0.14%)
Aug 24, 2022 18.40 18.50 18.40 18.47 6,624,379 +0.05(+0.29%)
Aug 23, 2022 18.42 18.44 18.37 18.42 10,294,803 +0.03(+0.14%)
Aug 22, 2022 18.47 18.51 18.36 18.39 18,297,470 -0.08(-0.43%)
Aug 19, 2022 18.57 18.59 18.46 18.47 12,257,009 -0.12(-0.66%)
Aug 18, 2022 18.59 18.62 18.56 18.59 6,847,844 +0.02(+0.09%)
Aug 17, 2022 18.61 18.68 18.58 18.58 7,499,499 -0.11(-0.61%)
Aug 16, 2022 18.71 18.73 18.67 18.69 7,284,560 -0.04(-0.23%)
Aug 15, 2022 18.72 18.73 18.66 18.73 12,590,094 +0.01(+0.05%)
Aug 12, 2022 18.78 18.78 18.71 18.73 10,710,722 -0.03(-0.14%)
Aug 11, 2022 18.70 18.76 18.65 18.75 19,484,734 +0.04(+0.23%)
Aug 10, 2022 18.65 18.71 18.63 18.71 9,447,720 +0.11(+0.61%)
Aug 09, 2022 18.59 18.63 18.54 18.59 8,456,138 -0.01(-0.05%)
Aug 08, 2022 18.60 18.63 18.58 18.60 9,505,671 +0.04(+0.19%)
Aug 05, 2022 18.49 18.57 18.47 18.57 9,585,029 +0.04(+0.24%)
Aug 04, 2022 18.44 18.52 18.41 18.52 11,938,614 +0.10(+0.52%)
Aug 03, 2022 18.32 18.43 18.32 18.43 11,305,457 +0.09(+0.48%)
Aug 02, 2022 18.31 18.37 18.30 18.34 10,678,645 +0.01(+0.05%)
Aug 01, 2022 18.33 18.34 18.28 18.33 11,853,066 +0.01(+0.05%)
Jul 29, 2022 18.37 18.37 18.31 18.32 8,472,108 +0.02(+0.10%)
Jul 28, 2022 18.31 18.34 18.22 18.31 13,919,651 +0.05(+0.29%)
Jul 27, 2022 18.27 18.33 18.21 18.25 13,684,575 +0.04(+0.24%)
Jul 26, 2022 18.28 18.32 18.21 18.21 9,968,029 -0.11(-0.62%)
Jul 25, 2022 18.27 18.32 18.26 18.32 11,698,872 +0.05(+0.29%)
Jul 22, 2022 18.36 18.43 18.22 18.27 6,925,623 -0.06(-0.33%)
Jul 21, 2022 18.28 18.33 18.22 18.33 8,561,711 +0.12(+0.67%)
Jul 20, 2022 18.18 18.31 18.18 18.21 10,508,040 -0.03(-0.14%)
Jul 19, 2022 18.07 18.25 18.07 18.24 10,965,374 +0.20(+1.11%)
Jul 18, 2022 17.97 18.10 17.97 18.04 19,630,358 +0.04(+0.25%)
Jul 15, 2022 17.88 18.01 17.88 17.99 17,050,088 +0.12(+0.68%)
Jul 14, 2022 17.80 17.90 17.78 17.87 15,174,501 -0.02(-0.10%)
Jul 13, 2022 17.78 17.90 17.74 17.89 13,458,278 +0.08(+0.44%)
Jul 12, 2022 17.76 17.88 17.76 17.81 7,424,198 +0.03(+0.15%)
Jul 11, 2022 17.90 17.90 17.77 17.78 16,140,121 -0.11(-0.63%)
Jul 08, 2022 17.80 17.91 17.77 17.90 11,910,595 +0.09(+0.49%)
Jul 07, 2022 17.69 17.81 17.68 17.81 13,549,881 +0.09(+0.49%)
Jul 06, 2022 17.66 17.75 17.65 17.72 8,555,326 +0.03(+0.15%)
Jul 05, 2022 17.65 17.77 17.63 17.69 9,113,409 -0.10(-0.54%)
Jul 01, 2022 17.65 17.81 17.53 17.79 16,144,046 +0.14(+0.79%)
Jun 30, 2022 17.76 17.76 17.54 17.65 13,631,424 -0.16(-0.88%)
Jun 29, 2022 17.85 17.85 17.76 17.81 8,349,171 -0.03(-0.20%)
Jun 28, 2022 17.92 17.96 17.82 17.84 6,946,633 -0.03(-0.19%)
Jun 27, 2022 17.95 17.95 17.87 17.88 8,816,964 -0.02(-0.10%)
Jun 24, 2022 17.91 17.96 17.83 17.90 13,995,651 +0.06(+0.34%)
Jun 23, 2022 17.86 17.90 17.81 17.83 12,283,057 -0.03(-0.15%)
Jun 22, 2022 17.92 18.00 17.83 17.86 12,701,132 -0.14(-0.77%)
Jun 21, 2022 18.03 18.08 17.93 18.00 17,101,702 +0.07(+0.42%)
Jun 17, 2022 17.85 18.05 17.81 17.92 16,433,194 +0.07(+0.39%)
Jun 16, 2022 17.91 17.94 17.77 17.86 27,561,326 -0.10(-0.58%)
Jun 15, 2022 17.99 18.15 17.94 17.96 24,143,652 +0.04(+0.24%)
Jun 14, 2022 17.80 18.06 17.77 17.92 36,727,364 +0.30(+1.67%)
Jun 13, 2022 18.03 18.07 17.62 17.62 58,684,784 -0.52(-2.87%)
Jun 10, 2022 18.33 18.33 18.12 18.14 18,363,700 -0.23(-1.23%)
Jun 09, 2022 18.41 18.42 18.32 18.37 16,309,488 -0.03(-0.19%)
Jun 08, 2022 18.45 18.46 18.38 18.40 8,339,742 -0.07(-0.38%)
Jun 07, 2022 18.42 18.47 18.33 18.47 15,932,793 +0.03(+0.19%)
Jun 06, 2022 18.44 18.45 18.37 18.44 9,272,927 +0.02(+0.09%)
Jun 03, 2022 18.39 18.45 18.30 18.42 13,600,148 -0.01(-0.05%)
Jun 02, 2022 18.36 18.45 18.32 18.43 19,199,604 +0.07(+0.38%)
Jun 01, 2022 18.34 18.37 18.25 18.36 15,069,144 +0.07(+0.38%)
May 31, 2022 18.31 18.36 18.22 18.29 17,028,166 -0.05(-0.28%)
May 27, 2022 18.30 18.50 18.21 18.34 25,950,854 +0.09(+0.48%)
May 26, 2022 18.06 18.28 18.06 18.25 25,936,824 +0.19(+1.06%)
May 25, 2022 17.99 18.08 17.93 18.06 16,624,301 +0.03(+0.19%)
May 24, 2022 18.05 18.07 17.92 18.03 14,344,972 -0.03(-0.19%)
May 23, 2022 18.06 18.10 18.00 18.06 9,698,211 +0.03(+0.15%)
May 20, 2022 18.05 18.09 17.98 18.04 16,757,441 +0.01(+0.05%)
May 19, 2022 18.07 18.09 17.98 18.03 16,569,544 -0.06(-0.33%)
May 18, 2022 18.22 18.24 18.06 18.09 14,776,771 -0.16(-0.85%)
May 17, 2022 18.11 18.26 18.10 18.24 13,074,932 +0.13(+0.72%)
May 16, 2022 18.16 18.19 18.11 18.11 15,595,173 -0.04(-0.24%)
May 13, 2022 18.07 18.23 18.04 18.16 18,701,414 +0.13(+0.72%)
May 12, 2022 18.08 18.11 17.84 18.03 35,549,700 -0.06(-0.33%)
May 11, 2022 18.31 18.35 18.09 18.09 19,759,812 -0.23(-1.28%)
May 10, 2022 18.33 18.38 18.30 18.32 13,382,366 +0.01(+0.05%)
May 09, 2022 18.45 18.45 18.31 18.31 22,968,720 -0.16(-0.89%)
May 06, 2022 18.57 18.57 18.45 18.48 17,645,930 -0.10(-0.51%)
May 05, 2022 18.66 18.66 18.53 18.57 21,640,990 -0.09(-0.46%)
May 04, 2022 18.59 18.66 18.57 18.66 24,581,258 +0.05(+0.28%)
May 03, 2022 18.60 18.63 18.56 18.61 12,133,427 +0.03(+0.14%)
May 02, 2022 18.66 18.67 18.55 18.58 18,914,504 -0.08(-0.42%)
Apr 29, 2022 18.69 18.71 18.65 18.66 10,085,360 -0.07(-0.37%)
Apr 28, 2022 18.73 18.74 18.68 18.73 12,061,830 +0.04(+0.23%)
Apr 27, 2022 18.70 18.74 18.68 18.69 14,295,383 +0.01(+0.05%)
Apr 26, 2022 18.80 18.80 18.66 18.68 17,206,392 -0.10(-0.51%)
Apr 25, 2022 18.76 18.80 18.70 18.77 14,220,366 +0.03(+0.14%)
Apr 22, 2022 18.82 18.82 18.73 18.75 10,638,553 -0.07(-0.37%)
Apr 21, 2022 18.86 18.86 18.76 18.82 4,526,730 -0.02(-0.09%)
Apr 20, 2022 18.85 18.88 18.80 18.83 8,465,577 -0.01(-0.05%)
Apr 19, 2022 18.85 18.85 18.77 18.84 9,700,936 +0.06(+0.32%)
Apr 18, 2022 18.84 18.85 18.77 18.78 7,087,968 -0.01(-0.05%)
Apr 14, 2022 18.87 18.88 18.76 18.79 11,660,527 -0.07(-0.37%)
Apr 13, 2022 18.82 18.86 18.77 18.86 12,744,063 +0.06(+0.32%)
Apr 12, 2022 18.77 18.81 18.75 18.80 10,540,197 +0.09(+0.46%)
Apr 11, 2022 18.85 18.86 18.70 18.71 14,246,680 -0.16(-0.82%)
Apr 08, 2022 18.89 18.89 18.82 18.87 8,624,845 +0.00(+0.00%)
Apr 07, 2022 18.85 18.88 18.81 18.87 12,209,636 +0.05(+0.28%)
Apr 06, 2022 18.89 18.89 18.81 18.82 14,039,645 -0.10(-0.55%)
Apr 05, 2022 18.96 18.96 18.89 18.92 12,710,345 -0.02(-0.09%)
Apr 04, 2022 18.85 18.95 18.83 18.94 23,488,218 +0.09(+0.46%)
Apr 01, 2022 18.85 18.85 18.76 18.85 13,823,042 +0.06(+0.32%)
Mar 31, 2022 18.80 18.81 18.76 18.79 10,750,542 -0.01(-0.05%)
Mar 30, 2022 18.85 18.85 18.77 18.80 12,378,512 -0.03(-0.14%)
Mar 29, 2022 18.75 18.82 18.72 18.82 17,725,388 +0.11(+0.60%)
Mar 28, 2022 18.65 18.74 18.63 18.71 11,561,647 +0.07(+0.37%)
Mar 25, 2022 18.70 18.70 18.63 18.64 6,076,815 -0.03(-0.14%)
Mar 24, 2022 18.69 18.69 18.61 18.67 10,553,997 +0.02(+0.09%)
Mar 23, 2022 18.75 18.75 18.65 18.65 7,757,697 -0.05(-0.28%)
Mar 22, 2022 18.74 18.75 18.70 18.70 11,255,728 +0.03(+0.14%)
Mar 21, 2022 18.70 18.73 18.66 18.68 13,483,540 +0.01(+0.04%)
Mar 18, 2022 18.64 18.68 18.62 18.67 8,677,641 +0.06(+0.32%)
Mar 17, 2022 18.49 18.68 18.49 18.61 12,755,915 +0.09(+0.46%)
Mar 16, 2022 18.33 18.57 18.33 18.52 16,412,060 +0.16(+0.89%)
Mar 15, 2022 18.35 18.36 18.29 18.36 14,501,622 +0.02(+0.09%)
Mar 14, 2022 18.36 18.39 18.33 18.34 16,014,173 +0.00(+0.00%)
Mar 11, 2022 18.47 18.50 18.32 18.34 22,722,094 -0.12(-0.65%)
Mar 10, 2022 18.56 18.57 18.46 18.46 18,170,932 -0.11(-0.60%)
Mar 09, 2022 18.54 18.60 18.52 18.58 23,476,436 +0.06(+0.33%)
Mar 08, 2022 18.52 18.58 18.49 18.52 22,211,498 -0.02(-0.09%)
Mar 07, 2022 18.69 18.69 18.52 18.53 23,157,244 -0.16(-0.87%)
Mar 04, 2022 18.72 18.72 18.67 18.70 17,083,824 +0.00(+0.00%)
Mar 03, 2022 18.75 18.75 18.70 18.70 14,162,191 -0.03(-0.14%)
Mar 02, 2022 18.73 18.75 18.72 18.72 10,494,635 +0.00(+0.00%)
Mar 01, 2022 18.73 18.76 18.70 18.72 18,451,772 -0.02(-0.09%)
Feb 28, 2022 18.71 18.75 18.70 18.74 9,207,431 +0.00(+0.00%)
Feb 25, 2022 18.68 18.76 18.71 18.74 11,388,986 +0.07(+0.37%)
Feb 24, 2022 18.68 18.69 18.61 18.67 26,658,382 -0.05(-0.28%)
Feb 23, 2022 18.77 18.77 18.71 18.72 12,910,223 +0.00(+0.00%)
Feb 22, 2022 18.70 18.76 18.70 18.72 16,325,370 -0.00(-0.01%)
Feb 18, 2022 18.72 0 -0.01(-0.05%)
Feb 17, 2022 18.78 18.80 18.73 18.73 13,279,361 -0.06(-0.32%)
Feb 16, 2022 18.79 18.81 18.77 18.79 10,408,353 +0.03(+0.14%)
Feb 15, 2022 18.77 18.81 18.77 18.77 18,929,084 +0.01(+0.05%)
Feb 14, 2022 18.82 18.83 18.76 18.76 18,321,224 -0.08(-0.41%)
Feb 11, 2022 18.90 18.90 18.80 18.84 14,218,123 -0.02(-0.09%)
Feb 10, 2022 18.91 18.91 18.85 18.85 9,976,518 -0.08(-0.41%)
Feb 09, 2022 18.92 18.94 18.89 18.93 21,406,758 +0.04(+0.23%)
Feb 08, 2022 18.91 18.94 18.89 18.89 21,031,548 -0.03(-0.18%)
Feb 07, 2022 18.91 18.93 18.88 18.92 14,539,341 +0.00(+0.00%)
Feb 04, 2022 18.86 18.92 18.84 18.92 15,583,565 +0.04(+0.23%)
Feb 03, 2022 18.89 18.86 18.88 18,748,876 -0.04(-0.23%)
Feb 02, 2022 18.90 18.93 18.90 18.92 16,800,404 +0.03(+0.14%)
Feb 01, 2022 18.89 18.90 18.86 18.90 13,237,641 +0.03(+0.14%)
Jan 31, 2022 18.84 18.88 18.87 9,504,359 +0.03(+0.14%)
Jan 28, 2022 18.86 18.86 18.83 18.84 25,374,778 +0.01(+0.05%)
Jan 27, 2022 18.89 18.91 18.84 18.84 25,679,128 -0.02(-0.09%)
Jan 26, 2022 18.93 18.93 18.85 18.85 12,759,611 -0.04(-0.23%)
Jan 25, 2022 18.90 18.92 18.88 18.90 14,018,660 -0.04(-0.23%)
Jan 24, 2022 18.91 18.94 18.89 18.94 31,860,864 +0.01(+0.08%)
Jan 21, 2022 18.95 18.96 18.90 18.92 21,647,830 -0.01(-0.05%)
Jan 20, 2022 18.97 19.00 18.93 18.93 13,494,813 -0.02(-0.09%)
Jan 19, 2022 18.98 18.98 18.95 18.95 10,825,281 +0.00(+0.00%)
Jan 18, 2022 18.98 18.98 18.95 18.95 8,492,030 -0.06(-0.32%)
Jan 14, 2022 19.01 0 +0.07(+0.36%)
Jan 13, 2022 19.00 19.00 18.94 18.94 4,739,298 -0.04(-0.23%)
Jan 12, 2022 18.98 18.98 18.95 18.98 6,221,915 +0.01(+0.05%)
Jan 11, 2022 18.97 18.98 18.94 18.98 6,993,867 +0.03(+0.14%)
Jan 10, 2022 18.92 18.95 18.90 18.95 3,737,574 +0.02(+0.09%)
Jan 07, 2022 18.90 18.93 18.89 18.93 7,429,323 +0.03(+0.14%)
Jan 06, 2022 18.89 18.91 18.87 18.91 11,907,962 +0.02(+0.09%)
Jan 05, 2022 18.93 18.93 18.87 18.89 10,819,643 -0.04(-0.23%)
Jan 04, 2022 18.94 18.94 18.90 18.93 8,166,700 +0.02(+0.09%)
Jan 03, 2022 18.92 18.93 18.88 18.92 12,147,178 -0.01(-0.04%)
Dec 31, 2021 18.88 18.93 18.88 18.92 9,504,339 +0.04(+0.23%)
Dec 30, 2021 18.90 18.92 18.88 18.88 4,933,464 -0.02(-0.09%)
Dec 29, 2021 18.91 18.92 18.88 18.90 3,444,052 +0.02(+0.09%)
Dec 28, 2021 18.86 18.90 18.86 18.88 4,994,382 -0.03(-0.14%)
Dec 27, 2021 18.89 18.91 18.87 18.91 4,381,418 +0.03(+0.14%)
Dec 23, 2021 18.89 18.92 18.87 18.88 6,741,079 +0.00(+0.00%)
Dec 22, 2021 18.86 18.89 18.86 18.88 4,401,989 +0.01(+0.05%)
Dec 21, 2021 18.86 18.89 18.84 18.87 9,406,969 +0.04(+0.23%)
Dec 20, 2021 18.83 18.84 18.80 18.83 11,277,160 +0.01(+0.03%)
Dec 17, 2021 18.81 18.82 18.77 18.82 6,437,927 +0.02(+0.09%)
Dec 16, 2021 18.84 18.86 18.80 18.81 11,905,389 -0.03(-0.14%)
Dec 15, 2021 18.82 18.85 18.80 18.83 11,674,488 +0.03(+0.14%)
Dec 14, 2021 18.83 18.84 18.78 18.81 8,738,490 -0.03(-0.18%)
Dec 13, 2021 18.83 18.84 18.82 18.84 5,798,328 +0.00(+0.00%)
Dec 10, 2021 18.82 18.84 18.80 18.84 5,260,882 +0.05(+0.27%)
Dec 09, 2021 18.82 18.82 18.79 18.79 4,250,530 -0.01(-0.05%)
Dec 08, 2021 18.77 18.81 18.77 18.80 6,480,481 +0.02(+0.09%)
Dec 07, 2021 18.77 18.81 18.76 18.78 13,113,075 +0.05(+0.27%)
Dec 06, 2021 18.71 18.76 18.71 18.73 19,280,718 +0.03(+0.18%)
Dec 03, 2021 18.77 18.77 18.69 18.70 18,401,390 -0.01(-0.05%)
Dec 02, 2021 18.65 18.72 18.59 18.71 29,407,408 +0.05(+0.27%)
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.