Skip to main content

Total Intl Stock Ishares Core MSCI ETF (NQ: IXUS )

67.70 +0.36 (+0.53%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 53.07 53.19 52.83 52.83 331,516 -0.24(-0.46%)
Apr 27, 2018 53.03 53.11 52.86 53.07 217,688 +0.12(+0.22%)
Apr 26, 2018 52.84 53.00 52.75 52.95 278,295 +0.37(+0.70%)
Apr 25, 2018 52.51 52.66 52.33 52.59 1,417,209 -0.13(-0.25%)
Apr 24, 2018 53.15 53.16 52.58 52.72 483,842 -0.25(-0.47%)
Apr 23, 2018 53.07 53.13 52.85 52.97 382,517 -0.16(-0.30%)
Apr 20, 2018 53.25 53.28 53.02 53.13 324,649 -0.34(-0.64%)
Apr 19, 2018 53.67 53.71 53.33 53.47 305,853 -0.23(-0.43%)
Apr 18, 2018 53.57 53.76 53.55 53.71 676,545 +0.31(+0.58%)
Apr 17, 2018 53.19 53.46 53.16 53.40 515,795 +0.23(+0.42%)
Apr 16, 2018 53.20 53.22 53.04 53.17 681,552 +0.10(+0.19%)
Apr 13, 2018 53.28 53.30 52.92 53.07 246,151 -0.09(-0.17%)
Apr 12, 2018 53.04 53.22 53.00 53.16 276,578 +0.18(+0.33%)
Apr 11, 2018 52.94 53.25 52.94 52.99 248,372 -0.13(-0.25%)
Apr 10, 2018 53.03 53.23 52.93 53.12 502,076 +0.68(+1.29%)
Apr 09, 2018 52.60 52.85 52.43 52.45 320,803 +0.33(+0.64%)
Apr 06, 2018 52.53 52.70 51.95 52.11 610,620 -0.54(-1.03%)
Apr 05, 2018 52.56 52.79 52.53 52.65 809,660 +0.31(+0.59%)
Apr 04, 2018 51.44 52.38 51.38 52.35 1,153,693 +0.13(+0.24%)
Apr 03, 2018 52.17 52.28 51.89 52.22 490,420 +0.45(+0.87%)
Apr 02, 2018 52.42 52.46 51.47 51.77 807,405 -0.83(-1.57%)
Mar 29, 2018 52.60 52.60 52.60 0 +0.67(+1.29%)
Mar 28, 2018 52.01 52.31 51.80 51.93 538,643 +0.08(+0.14%)
Mar 27, 2018 52.59 52.65 51.73 51.85 693,683 -0.55(-1.05%)
Mar 26, 2018 52.18 52.42 51.70 52.40 535,523 +1.05(+2.05%)
Mar 23, 2018 52.08 52.18 51.34 51.35 665,141 -0.63(-1.22%)
Mar 22, 2018 52.47 52.57 51.97 51.99 478,211 -1.14(-2.15%)
Mar 21, 2018 52.90 53.28 52.85 53.13 525,334 +0.20(+0.38%)
Mar 20, 2018 52.86 53.02 52.78 52.93 645,878 +0.15(+0.28%)
Mar 19, 2018 53.05 53.09 52.55 52.78 918,187 -0.47(-0.88%)
Mar 16, 2018 53.13 53.40 53.13 53.25 418,753 -0.07(-0.13%)
Mar 15, 2018 53.45 53.59 53.20 53.31 449,671 -0.10(-0.19%)
Mar 14, 2018 53.69 53.71 53.25 53.41 417,609 +0.13(+0.23%)
Mar 13, 2018 53.85 53.88 53.18 53.29 754,621 -0.36(-0.67%)
Mar 12, 2018 53.55 53.75 53.48 53.65 871,802 +0.10(+0.19%)
Mar 09, 2018 53.25 53.55 53.16 53.55 459,635 +0.47(+0.88%)
Mar 08, 2018 53.10 53.16 52.85 53.08 348,149 +0.14(+0.27%)
Mar 07, 2018 52.99 52.53 52.94 531,645 -0.08(-0.14%)
Mar 06, 2018 53.10 53.14 52.83 53.01 579,231 +0.42(+0.79%)
Mar 05, 2018 51.94 52.63 51.94 52.60 470,046 +0.21(+0.40%)
Mar 02, 2018 51.90 52.40 51.69 52.39 716,800 +0.19(+0.37%)
Mar 01, 2018 52.64 52.81 51.83 52.20 1,177,905 -0.58(-1.09%)
Feb 28, 2018 53.41 53.46 52.75 52.77 580,692 -0.58(-1.08%)
Feb 27, 2018 53.92 53.99 53.33 53.35 453,692 -0.98(-1.80%)
Feb 26, 2018 54.06 54.32 53.86 54.32 472,192 +0.43(+0.79%)
Feb 23, 2018 53.60 53.91 53.51 53.90 1,030,391 +0.60(+1.13%)
Feb 22, 2018 53.18 53.30 361,087 +0.19(+0.36%)
Feb 21, 2018 53.53 53.91 53.10 53.10 857,766 -0.16(-0.30%)
Feb 20, 2018 53.31 53.59 53.13 53.26 624,671 -0.56(-1.04%)
Feb 16, 2018 53.82 53.82 53.82 0 +0.13(+0.25%)
Feb 15, 2018 53.64 53.75 53.33 53.69 669,849 +0.48(+0.91%)
Feb 14, 2018 51.89 53.25 51.89 53.20 915,897 +0.99(+1.90%)
Feb 13, 2018 52.27 52.21 680,088 -0.01(-0.02%)
Feb 12, 2018 51.88 52.37 51.66 52.22 765,776 +0.82(+1.59%)
Feb 09, 2018 51.51 51.69 50.16 51.40 938,602 +0.35(+0.69%)
Feb 08, 2018 52.47 51.03 51.05 682,167 -1.42(-2.70%)
Feb 07, 2018 52.78 53.19 52.46 52.47 850,417 -0.93(-1.75%)
Feb 06, 2018 51.98 53.51 51.88 53.40 979,284 +0.73(+1.39%)
Feb 05, 2018 53.76 54.02 52.19 52.67 1,827,336 -1.64(-3.03%)
Feb 02, 2018 55.02 55.02 54.29 54.31 801,230 -1.28(-2.30%)
Feb 01, 2018 55.45 55.73 55.42 55.59 696,939 +0.03(+0.05%)
Jan 31, 2018 55.87 55.88 55.44 55.57 622,651 +0.02(+0.03%)
Jan 30, 2018 55.77 55.77 55.47 55.55 1,602,927 -0.53(-0.94%)
Jan 29, 2018 56.18 56.22 56.01 56.07 528,084 -0.58(-1.03%)
Jan 26, 2018 56.40 56.68 56.38 56.66 881,837 +0.54(+0.97%)
Jan 25, 2018 56.48 56.51 56.02 56.12 853,041 -0.21(-0.37%)
Jan 24, 2018 56.39 56.48 56.07 56.33 867,064 +0.27(+0.48%)
Jan 23, 2018 55.90 56.08 55.85 56.06 3,014,410 +0.18(+0.33%)
Jan 22, 2018 55.62 55.87 55.56 55.87 753,101 +0.32(+0.57%)
Jan 19, 2018 55.53 55.58 55.40 55.56 569,981 +0.28(+0.50%)
Jan 18, 2018 55.19 55.33 55.12 55.28 1,145,710 -0.03(-0.06%)
Jan 17, 2018 55.17 55.52 55.02 55.32 611,129 +0.36(+0.65%)
Jan 16, 2018 55.22 55.26 54.88 54.96 2,340,809 -0.07(-0.12%)
Jan 12, 2018 55.02 55.02 55.02 0 +0.51(+0.93%)
Jan 11, 2018 54.26 54.51 54.23 54.51 696,949 +0.34(+0.63%)
Jan 10, 2018 54.25 54.07 54.17 545,887 -0.17(-0.31%)
Jan 09, 2018 54.30 54.36 54.12 54.34 1,053,007 +0.01(+0.02%)
Jan 08, 2018 54.26 54.33 54.21 54.33 701,310 -0.01(-0.02%)
Jan 05, 2018 54.18 54.36 54.08 54.34 1,307,479 +0.34(+0.63%)
Jan 04, 2018 53.90 54.04 53.86 54.00 781,277 +0.43(+0.79%)
Jan 03, 2018 53.27 53.58 53.27 53.57 3,898,472 +0.35(+0.66%)
Jan 02, 2018 52.95 53.22 52.85 53.22 1,557,837 +0.59(+1.13%)
Dec 29, 2017 52.63 52.63 52.63 0 +0.08(+0.14%)
Dec 28, 2017 52.62 52.62 52.50 52.55 266,517 +0.18(+0.35%)
Dec 27, 2017 52.32 52.42 52.30 52.37 655,108 +0.14(+0.27%)
Dec 26, 2017 52.20 52.25 52.14 52.23 472,487 +0.00(+0.00%)
Dec 22, 2017 52.08 52.23 52.04 52.23 411,881 +0.20(+0.38%)
Dec 21, 2017 51.94 52.15 51.90 52.03 447,027 +0.23(+0.45%)
Dec 20, 2017 51.95 51.99 51.78 51.79 660,906 -0.02(-0.03%)
Dec 19, 2017 51.99 51.99 51.74 51.81 1,243,025 -0.13(-0.24%)
Dec 18, 2017 51.88 52.08 51.88 51.94 684,677 +0.56(+1.09%)
Dec 15, 2017 51.41 51.46 51.30 51.38 583,438 -0.01(-0.02%)
Dec 14, 2017 51.58 51.62 51.38 51.39 364,421 -0.25(-0.48%)
Dec 13, 2017 51.51 51.74 51.50 51.63 958,546 +0.29(+0.56%)
Dec 12, 2017 51.33 51.43 51.27 51.34 1,057,023 -0.11(-0.21%)
Dec 11, 2017 51.39 51.48 51.38 51.45 258,221 +0.13(+0.26%)
Dec 08, 2017 51.30 51.32 51.13 51.32 500,276 +0.35(+0.70%)
Dec 07, 2017 50.82 51.09 50.77 50.97 433,384 +0.15(+0.29%)
Dec 06, 2017 50.83 50.92 50.77 50.82 402,629 -0.31(-0.61%)
Dec 05, 2017 51.25 51.37 51.09 51.13 557,117 -0.07(-0.14%)
Dec 04, 2017 51.57 51.58 51.20 51.20 480,746 -0.21(-0.40%)
Dec 01, 2017 51.40 51.52 51.28 51.41 858,344 -0.13(-0.26%)
Nov 30, 2017 51.71 51.75 51.49 51.54 613,938 -0.04(-0.08%)
Nov 29, 2017 51.90 51.90 51.50 51.58 371,575 -0.32(-0.62%)
Nov 28, 2017 51.85 51.96 51.72 51.90 420,406 +0.26(+0.51%)
Nov 27, 2017 51.92 51.92 51.65 51.64 326,638 -0.40(-0.78%)
Nov 24, 2017 52.05 52.09 52.00 52.05 313,059 +0.26(+0.49%)
Nov 22, 2017 51.81 51.86 51.65 51.79 441,381 +0.16(+0.30%)
Nov 21, 2017 51.57 51.69 51.57 51.63 360,232 +0.45(+0.89%)
Nov 20, 2017 51.16 51.26 51.14 51.18 364,162 +0.12(+0.23%)
Nov 17, 2017 51.00 51.14 50.92 51.06 365,873 -0.08(-0.16%)
Nov 16, 2017 50.97 51.18 50.92 51.15 1,585,411 +0.60(+1.19%)
Nov 15, 2017 50.38 50.60 50.32 50.55 336,355 -0.24(-0.47%)
Nov 14, 2017 50.85 50.85 50.68 50.78 459,716 -0.12(-0.24%)
Nov 13, 2017 50.70 50.94 50.67 50.91 309,869 -0.21(-0.42%)
Nov 10, 2017 51.16 51.17 51.03 51.12 230,705 -0.16(-0.31%)
Nov 09, 2017 51.16 51.28 50.94 51.28 410,667 -0.30(-0.58%)
Nov 08, 2017 51.51 51.61 51.42 51.58 307,655 +0.18(+0.35%)
Nov 07, 2017 51.50 51.53 51.24 51.39 566,782 -0.18(-0.35%)
Nov 06, 2017 51.34 51.59 51.34 51.58 450,037 +0.16(+0.32%)
Nov 03, 2017 51.44 51.44 51.20 51.41 389,858 -0.05(-0.10%)
Nov 02, 2017 51.37 51.48 51.30 51.46 276,605 +0.08(+0.16%)
Nov 01, 2017 51.52 51.59 51.35 51.38 430,302 +0.13(+0.26%)
Oct 31, 2017 51.16 51.27 51.08 51.25 319,371 +0.25(+0.48%)
Oct 30, 2017 50.95 51.00 50.91 51.00 578,486 +0.07(+0.13%)
Oct 27, 2017 50.73 50.96 50.60 50.93 419,082 +0.24(+0.47%)
Oct 26, 2017 50.86 50.90 50.68 50.69 255,230 -0.09(-0.18%)
Oct 25, 2017 51.02 51.03 50.56 50.78 272,502 -0.19(-0.37%)
Oct 24, 2017 50.97 51.06 50.91 50.97 227,419 +0.10(+0.19%)
Oct 23, 2017 51.05 51.05 50.84 50.87 248,029 -0.16(-0.31%)
Oct 20, 2017 51.11 51.11 50.98 51.03 286,111 -0.03(-0.06%)
Oct 19, 2017 50.95 51.07 50.91 51.06 560,077 -0.21(-0.40%)
Oct 18, 2017 51.24 51.30 51.13 51.27 252,314 +0.13(+0.26%)
Oct 17, 2017 51.18 51.18 51.03 51.14 427,779 -0.18(-0.35%)
Oct 16, 2017 51.39 51.39 51.28 51.32 289,367 -0.02(-0.05%)
Oct 13, 2017 51.35 51.38 51.29 51.34 300,437 +0.30(+0.60%)
Oct 12, 2017 51.03 51.12 50.97 51.04 276,015 +0.01(+0.02%)
Oct 11, 2017 50.91 51.06 50.90 51.03 503,056 +0.12(+0.23%)
Oct 10, 2017 50.75 50.92 50.70 50.92 206,279 +0.52(+1.03%)
Oct 09, 2017 50.47 50.47 50.37 50.40 179,822 -0.02(-0.05%)
Oct 06, 2017 50.30 50.44 50.22 50.42 516,737 -0.08(-0.16%)
Oct 05, 2017 50.46 50.58 50.43 50.50 346,655 +0.00(+0.00%)
Oct 04, 2017 50.50 50.55 50.44 50.50 344,438 -0.05(-0.10%)
Oct 03, 2017 50.36 50.55 50.30 50.55 541,346 +0.30(+0.61%)
Oct 02, 2017 50.17 50.29 50.13 50.25 309,108 +0.00(+0.00%)
Sep 29, 2017 50.08 50.31 50.02 50.25 586,941 +0.35(+0.69%)
Sep 28, 2017 49.78 49.98 49.78 49.90 219,679 +0.11(+0.22%)
Sep 27, 2017 49.72 49.87 49.70 49.80 240,435 -0.02(-0.05%)
Sep 26, 2017 49.89 49.93 49.69 49.82 335,645 -0.11(-0.21%)
Sep 25, 2017 50.10 50.15 49.82 49.93 351,792 -0.36(-0.72%)
Sep 22, 2017 50.32 50.39 50.27 50.29 287,066 +0.02(+0.05%)
Sep 21, 2017 50.31 50.36 50.20 50.27 284,915 -0.09(-0.18%)
Sep 20, 2017 50.52 50.58 50.10 50.36 433,354 -0.10(-0.20%)
Sep 19, 2017 50.44 50.48 50.36 50.45 436,401 +0.16(+0.31%)
Sep 18, 2017 50.36 50.42 50.19 50.30 486,368 +0.09(+0.18%)
Sep 15, 2017 50.17 50.21 50.09 50.21 379,201 +0.12(+0.23%)
Sep 14, 2017 49.92 50.11 49.89 50.09 350,029 +0.12(+0.23%)
Sep 13, 2017 50.13 50.14 49.94 49.98 336,675 -0.26(-0.52%)
Sep 12, 2017 50.21 50.27 50.16 50.24 676,180 +0.12(+0.23%)
Sep 11, 2017 50.04 50.19 50.01 50.13 677,429 +0.41(+0.83%)
Sep 08, 2017 49.84 49.86 49.70 49.71 309,206 -0.07(-0.15%)
Sep 07, 2017 49.71 49.79 49.67 49.79 594,113 +0.38(+0.77%)
Sep 06, 2017 49.30 49.47 49.26 49.41 461,430 +0.33(+0.67%)
Sep 05, 2017 49.25 49.35 48.91 49.08 662,700 -0.40(-0.80%)
Sep 01, 2017 49.57 49.57 49.40 49.47 1,064,827 +0.19(+0.38%)
Aug 31, 2017 49.14 49.35 49.12 49.28 273,549 +0.32(+0.66%)
Aug 30, 2017 48.92 49.01 48.88 48.96 313,870 -0.04(-0.08%)
Aug 29, 2017 48.85 49.05 48.82 49.00 346,380 -0.20(-0.40%)
Aug 28, 2017 49.26 49.26 49.10 49.20 268,081 +0.02(+0.03%)
Aug 25, 2017 49.13 49.27 49.06 49.19 428,080 +0.29(+0.59%)
Aug 24, 2017 49.01 49.03 48.87 48.90 352,294 +0.00(+0.00%)
Aug 23, 2017 48.73 48.94 48.70 48.90 277,742 +0.02(+0.05%)
Aug 22, 2017 48.72 48.88 48.70 48.87 282,038 +0.30(+0.61%)
Aug 21, 2017 48.56 48.63 48.44 48.58 564,706 +0.10(+0.20%)
Aug 18, 2017 48.48 48.65 48.35 48.48 554,535 +0.13(+0.27%)
Aug 17, 2017 48.74 48.79 48.34 48.35 448,646 -0.54(-1.11%)
Aug 16, 2017 48.74 48.91 48.72 48.89 332,867 +0.37(+0.76%)
Aug 15, 2017 48.51 48.56 48.36 48.52 312,138 -0.10(-0.20%)
Aug 14, 2017 48.58 48.71 48.53 48.62 310,375 +0.40(+0.84%)
Aug 11, 2017 48.21 48.35 48.09 48.21 789,399 -0.03(-0.07%)
Aug 10, 2017 48.67 48.72 48.22 48.25 412,035 -0.77(-1.56%)
Aug 09, 2017 48.85 49.03 48.79 49.01 351,569 -0.20(-0.40%)
Aug 08, 2017 49.35 49.38 49.14 49.21 453,540 -0.17(-0.35%)
Aug 07, 2017 49.24 49.38 49.20 49.38 354,585 +0.10(+0.20%)
Aug 04, 2017 49.31 49.09 49.28 472,301 +0.12(+0.23%)
Aug 03, 2017 49.19 49.25 49.10 49.17 498,400 -0.12(-0.23%)
Aug 02, 2017 49.25 49.29 49.11 49.28 2,057,153 +0.06(+0.12%)
Aug 01, 2017 49.33 49.35 49.19 49.23 706,270 +0.28(+0.57%)
Jul 31, 2017 49.04 48.84 48.95 219,166 +0.03(+0.07%)
Jul 28, 2017 48.75 48.91 48.68 48.91 202,358 +0.07(+0.14%)
Jul 27, 2017 49.07 49.12 48.67 48.85 835,180 -0.12(-0.24%)
Jul 26, 2017 48.82 49.07 48.74 48.96 444,926 +0.24(+0.49%)
Jul 25, 2017 48.86 48.88 48.70 48.72 1,018,947 +0.05(+0.10%)
Jul 24, 2017 48.63 48.68 48.51 48.67 313,023 -0.01(-0.02%)
Jul 21, 2017 48.72 48.72 48.53 48.68 787,992 -0.15(-0.30%)
Jul 20, 2017 48.88 48.73 48.83 251,369 +0.15(+0.30%)
Jul 19, 2017 48.63 48.71 48.60 48.68 243,471 +0.25(+0.51%)
Jul 18, 2017 48.36 48.45 48.29 48.44 466,013 +0.06(+0.12%)
Jul 17, 2017 48.39 48.41 48.27 48.38 349,583 -0.07(-0.15%)
Jul 14, 2017 48.23 48.46 48.21 48.45 294,070 +0.41(+0.86%)
Jul 13, 2017 47.92 48.07 47.89 48.04 233,912 +0.16(+0.33%)
Jul 12, 2017 47.74 47.96 47.73 47.88 303,938 +0.50(+1.06%)
Jul 11, 2017 47.21 47.40 47.10 47.38 315,587 +0.15(+0.31%)
Jul 10, 2017 47.08 47.24 47.04 47.23 1,392,964 +0.16(+0.33%)
Jul 07, 2017 46.95 47.10 46.85 47.08 389,276 +0.09(+0.19%)
Jul 06, 2017 47.04 47.14 46.94 46.99 586,216 -0.30(-0.63%)
Jul 05, 2017 47.17 47.30 47.02 47.28 943,063 -0.02(-0.05%)
Jul 03, 2017 47.35 47.42 47.30 47.31 243,625 +0.04(+0.09%)
Jun 30, 2017 47.34 47.40 47.12 47.27 553,273 +0.04(+0.09%)
Jun 29, 2017 47.57 47.57 47.00 47.22 828,346 -0.44(-0.92%)
Jun 28, 2017 47.44 47.71 47.40 47.66 273,007 +0.35(+0.75%)
Jun 27, 2017 47.39 47.46 47.25 47.31 560,130 -0.11(-0.23%)
Jun 26, 2017 47.59 47.61 47.38 47.41 580,657 +0.14(+0.30%)
Jun 23, 2017 47.13 47.30 47.07 47.27 346,740 +0.25(+0.53%)
Jun 22, 2017 47.08 47.18 47.00 47.03 841,990 -0.02(-0.05%)
Jun 21, 2017 46.96 47.10 46.92 47.05 471,240 +0.04(+0.09%)
Jun 20, 2017 47.32 47.38 46.99 47.01 1,227,881 -0.46(-0.97%)
Jun 19, 2017 47.42 47.53 47.42 47.47 451,464 +0.23(+0.48%)
Jun 16, 2017 47.07 47.24 46.98 47.24 370,700 +0.28(+0.61%)
Jun 15, 2017 46.72 46.96 46.65 46.96 570,438 -0.50(-1.06%)
Jun 14, 2017 47.73 47.73 47.25 47.46 478,138 +0.00(+0.00%)
Jun 13, 2017 47.39 47.46 47.29 47.46 705,165 +0.37(+0.79%)
Jun 12, 2017 47.11 47.14 46.93 47.09 375,282 -0.16(-0.34%)
Jun 09, 2017 47.33 47.45 47.08 47.25 511,516 -0.18(-0.38%)
Jun 08, 2017 47.41 47.46 47.31 47.43 243,935 -0.02(-0.03%)
Jun 07, 2017 47.52 47.59 47.27 47.45 373,884 -0.04(-0.09%)
Jun 06, 2017 47.40 47.49 47.38 47.49 409,783 -0.08(-0.17%)
Jun 05, 2017 47.55 47.58 47.48 47.57 430,195 -0.16(-0.34%)
Jun 02, 2017 47.57 47.73 47.51 47.73 1,379,815 +0.41(+0.88%)
Jun 01, 2017 47.16 47.32 47.09 47.32 371,742 +0.44(+0.94%)
May 31, 2017 47.16 47.16 46.88 46.88 609,482 -0.12(-0.26%)
May 30, 2017 46.95 47.02 46.92 47.00 208,403 -0.09(-0.19%)
May 26, 2017 47.01 47.09 46.95 47.09 322,138 -0.05(-0.10%)
May 25, 2017 47.18 47.23 47.07 47.14 513,434 +0.06(+0.12%)
May 24, 2017 46.96 47.10 46.92 47.08 812,565 +0.08(+0.17%)
May 23, 2017 47.13 47.13 46.96 47.00 408,301 -0.05(-0.10%)
May 22, 2017 47.04 47.10 46.97 47.05 320,342 +0.08(+0.17%)
May 19, 2017 46.71 46.98 46.70 46.97 730,176 +0.71(+1.53%)
May 18, 2017 46.17 46.39 46.05 46.26 613,632 -0.18(-0.39%)
May 17, 2017 46.78 46.79 46.41 46.44 427,623 -0.59(-1.26%)
May 16, 2017 47.01 47.03 46.95 47.03 1,568,653 +0.27(+0.57%)
May 15, 2017 46.68 46.80 46.68 46.76 2,210,281 +0.28(+0.59%)
May 12, 2017 46.37 46.50 46.36 46.49 1,516,566 +0.16(+0.35%)
May 11, 2017 46.27 46.33 46.13 46.33 1,762,211 -0.11(-0.25%)
May 10, 2017 46.35 46.44 46.26 46.44 344,821 +0.18(+0.39%)
May 09, 2017 46.28 46.34 46.18 46.26 628,578 +0.02(+0.05%)
May 08, 2017 46.30 46.30 46.18 46.24 403,887 -0.23(-0.49%)
May 05, 2017 46.03 46.47 46.02 46.46 426,987 +0.45(+0.97%)
May 04, 2017 45.93 46.02 45.83 46.02 450,107 +0.16(+0.35%)
May 03, 2017 45.88 45.94 45.77 45.85 527,182 -0.25(-0.55%)
May 02, 2017 45.95 46.11 45.91 46.11 1,392,195 +0.32(+0.69%)
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.