Skip to main content

Global Ex-US Real Estate Vanguard (NQ: VNQI )

45.66 -0.47 (-1.02%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 47.81 47.85 47.59 47.70 390,362 -0.19(-0.40%)
May 30, 2018 47.57 47.89 47.53 47.89 634,803 +0.43(+0.90%)
May 29, 2018 47.64 47.67 47.28 47.47 1,372,263 -0.47(-0.99%)
May 25, 2018 47.94 47.94 47.94 0 -0.03(-0.07%)
May 24, 2018 48.05 48.15 47.77 47.97 361,634 -0.05(-0.10%)
May 23, 2018 47.80 48.03 47.72 48.02 550,396 -0.17(-0.34%)
May 22, 2018 48.26 48.38 48.12 48.18 357,585 -0.03(-0.07%)
May 21, 2018 48.16 48.26 48.09 48.22 275,329 +0.18(+0.38%)
May 18, 2018 47.96 48.03 47.88 48.03 506,092 +0.04(+0.08%)
May 17, 2018 48.14 48.17 47.94 48.00 252,134 -0.29(-0.61%)
May 16, 2018 48.22 48.36 48.19 48.29 234,571 +0.05(+0.10%)
May 15, 2018 48.33 48.35 48.14 48.24 375,607 -0.65(-1.32%)
May 14, 2018 49.05 49.12 48.85 48.89 303,425 +0.20(+0.41%)
May 11, 2018 48.70 48.86 48.62 48.69 570,640 +0.20(+0.41%)
May 10, 2018 48.30 48.60 48.30 48.49 507,256 +0.32(+0.67%)
May 09, 2018 48.06 48.18 47.96 48.17 714,382 +0.06(+0.11%)
May 08, 2018 47.96 48.14 47.94 48.11 258,497 +0.10(+0.21%)
May 07, 2018 48.05 48.15 47.97 48.01 220,454 -0.13(-0.28%)
May 04, 2018 47.83 48.24 47.75 48.15 370,249 -0.03(-0.07%)
May 03, 2018 48.07 48.22 47.70 48.18 391,866 +0.05(+0.10%)
May 02, 2018 48.38 48.47 48.10 48.13 521,438 -0.24(-0.51%)
May 01, 2018 48.33 48.42 48.02 48.37 289,947 +0.00(+0.00%)
Apr 30, 2018 48.64 48.73 48.36 48.37 523,842 -0.03(-0.07%)
Apr 27, 2018 48.28 48.45 48.15 48.41 244,627 +0.24(+0.49%)
Apr 26, 2018 48.02 48.26 47.99 48.17 423,711 +0.42(+0.88%)
Apr 25, 2018 47.81 47.88 47.66 47.75 400,672 -0.17(-0.35%)
Apr 24, 2018 48.12 48.18 47.78 47.92 872,337 +0.15(+0.31%)
Apr 23, 2018 47.85 47.93 47.70 47.77 272,448 -0.36(-0.76%)
Apr 20, 2018 48.18 48.18 48.00 48.13 561,833 -0.18(-0.38%)
Apr 19, 2018 48.60 48.63 48.20 48.31 454,688 -0.35(-0.71%)
Apr 18, 2018 48.58 48.73 48.54 48.66 217,342 +0.12(+0.24%)
Apr 17, 2018 48.34 48.60 48.31 48.54 253,833 +0.09(+0.20%)
Apr 16, 2018 48.42 48.48 48.31 48.45 363,109 -0.18(-0.37%)
Apr 13, 2018 48.69 48.75 48.52 48.63 370,003 -0.03(-0.06%)
Apr 12, 2018 48.60 48.74 48.55 48.66 396,229 -0.03(-0.06%)
Apr 11, 2018 48.60 48.87 48.53 48.69 567,041 +0.00(+0.00%)
Apr 10, 2018 48.63 48.76 48.51 48.69 1,116,204 +0.49(+1.02%)
Apr 09, 2018 48.26 48.50 48.15 48.20 590,075 +0.36(+0.76%)
Apr 06, 2018 48.10 48.24 47.70 47.84 508,779 -0.29(-0.61%)
Apr 05, 2018 48.21 48.25 48.00 48.13 397,673 -0.07(-0.15%)
Apr 04, 2018 47.48 48.22 47.40 48.20 403,961 +0.37(+0.78%)
Apr 03, 2018 47.75 47.87 47.52 47.83 401,498 +0.26(+0.55%)
Apr 02, 2018 47.96 48.10 47.28 47.57 366,744 -0.55(-1.15%)
Mar 29, 2018 48.12 48.12 48.12 0 +0.58(+1.23%)
Mar 28, 2018 47.44 47.78 47.35 47.54 272,032 +0.24(+0.52%)
Mar 27, 2018 47.77 47.89 47.18 47.29 626,256 -0.35(-0.73%)
Mar 26, 2018 47.43 47.72 47.09 47.64 775,501 +0.76(+1.61%)
Mar 23, 2018 47.45 47.54 46.88 46.88 283,347 -0.57(-1.20%)
Mar 22, 2018 47.79 47.91 47.43 47.45 1,101,012 -0.71(-1.47%)
Mar 21, 2018 48.02 48.32 47.95 48.16 277,434 +0.13(+0.28%)
Mar 20, 2018 48.04 48.15 47.95 48.03 514,771 +0.08(+0.16%)
Mar 19, 2018 48.11 48.12 47.74 47.95 381,429 -0.24(-0.51%)
Mar 16, 2018 48.26 48.30 48.10 48.19 212,968 -0.02(-0.05%)
Mar 15, 2018 48.23 48.41 48.10 48.22 527,886 +0.16(+0.33%)
Mar 14, 2018 48.12 48.26 47.87 48.06 433,724 +0.28(+0.59%)
Mar 13, 2018 48.13 48.27 47.66 47.78 871,729 -0.21(-0.44%)
Mar 12, 2018 47.83 48.06 47.74 47.99 1,417,940 +0.06(+0.13%)
Mar 09, 2018 47.71 47.95 47.61 47.93 559,231 +0.28(+0.60%)
Mar 08, 2018 47.59 47.67 47.42 47.64 293,854 +0.24(+0.52%)
Mar 07, 2018 47.41 47.06 47.40 360,921 +0.16(+0.33%)
Mar 06, 2018 47.29 47.29 47.04 47.24 549,059 +0.11(+0.23%)
Mar 05, 2018 46.64 47.17 46.57 47.13 1,686,836 +0.16(+0.34%)
Mar 02, 2018 46.56 47.03 46.43 46.97 685,314 +0.30(+0.64%)
Mar 01, 2018 46.97 47.18 46.40 46.67 648,250 -0.13(-0.27%)
Feb 28, 2018 47.28 47.33 46.77 46.80 958,962 -0.35(-0.74%)
Feb 27, 2018 47.84 47.86 47.14 47.14 839,648 -1.25(-2.58%)
Feb 26, 2018 48.02 48.40 47.97 48.39 369,044 +0.46(+0.95%)
Feb 23, 2018 47.86 47.97 47.73 47.93 1,820,746 +0.62(+1.30%)
Feb 22, 2018 47.33 47.63 47.25 47.32 1,466,523 +0.02(+0.05%)
Feb 21, 2018 47.78 48.05 47.27 47.29 546,823 -0.23(-0.48%)
Feb 20, 2018 47.59 47.80 47.41 47.52 305,329 -0.35(-0.74%)
Feb 16, 2018 47.88 47.88 47.88 0 +0.21(+0.43%)
Feb 15, 2018 47.47 47.67 47.31 47.67 521,964 +0.44(+0.94%)
Feb 14, 2018 46.46 47.26 46.46 47.23 571,698 +0.54(+1.17%)
Feb 13, 2018 46.45 46.73 46.37 46.69 405,206 +0.18(+0.39%)
Feb 12, 2018 46.28 46.64 46.14 46.51 887,916 +0.41(+0.89%)
Feb 09, 2018 46.11 46.26 45.09 46.10 654,018 +0.23(+0.50%)
Feb 08, 2018 47.05 47.05 45.85 45.87 526,242 -1.11(-2.37%)
Feb 07, 2018 47.22 47.65 46.98 46.98 670,925 -0.90(-1.88%)
Feb 06, 2018 46.89 48.07 46.66 47.88 890,991 +0.28(+0.60%)
Feb 05, 2018 48.48 48.62 47.18 47.59 779,743 -1.50(-3.05%)
Feb 02, 2018 49.60 49.60 49.03 49.09 615,498 -0.90(-1.80%)
Feb 01, 2018 50.06 50.19 49.93 49.99 929,767 -0.35(-0.71%)
Jan 31, 2018 50.43 50.53 50.19 50.35 636,261 +0.11(+0.22%)
Jan 30, 2018 50.43 50.48 50.19 50.24 518,551 -0.27(-0.53%)
Jan 29, 2018 50.66 50.68 50.49 50.51 946,524 -0.88(-1.72%)
Jan 26, 2018 51.22 51.44 51.15 51.39 847,408 +0.59(+1.16%)
Jan 25, 2018 51.01 51.07 50.62 50.80 667,996 -0.08(-0.16%)
Jan 24, 2018 50.96 51.05 50.71 50.88 846,663 +0.20(+0.39%)
Jan 23, 2018 50.44 50.68 50.43 50.68 736,883 +0.29(+0.58%)
Jan 22, 2018 50.10 50.39 50.07 50.39 486,952 +0.35(+0.69%)
Jan 19, 2018 49.85 50.05 49.85 50.04 591,742 +0.46(+0.92%)
Jan 18, 2018 49.52 49.62 49.45 49.58 696,745 -0.24(-0.48%)
Jan 17, 2018 49.69 50.01 49.63 49.82 543,942 +0.28(+0.57%)
Jan 16, 2018 49.67 49.68 49.46 49.54 544,474 -0.05(-0.10%)
Jan 12, 2018 49.58 49.58 49.58 0 +0.27(+0.54%)
Jan 11, 2018 49.17 49.34 49.13 49.31 925,522 +0.10(+0.21%)
Jan 10, 2018 49.37 49.11 49.21 889,299 -0.22(-0.45%)
Jan 09, 2018 49.46 49.51 49.36 49.43 851,322 -0.02(-0.05%)
Jan 08, 2018 49.32 49.46 49.30 49.46 402,638 +0.27(+0.55%)
Jan 05, 2018 49.02 49.23 48.92 49.19 774,937 +0.52(+1.07%)
Jan 04, 2018 48.64 48.71 48.60 48.67 491,276 +0.05(+0.10%)
Jan 03, 2018 48.52 48.67 48.50 48.62 526,176 +0.25(+0.52%)
Jan 02, 2018 48.08 48.37 48.07 48.37 497,045 +0.64(+1.34%)
Dec 29, 2017 47.73 47.73 47.73 0 -0.03(-0.07%)
Dec 28, 2017 47.78 47.78 47.67 47.76 469,574 +0.31(+0.65%)
Dec 27, 2017 47.30 47.48 47.28 47.45 450,179 +0.33(+0.70%)
Dec 26, 2017 47.14 47.14 47.07 47.12 535,332 +0.07(+0.15%)
Dec 22, 2017 46.82 47.05 46.78 47.05 455,447 +0.30(+0.64%)
Dec 21, 2017 46.70 46.84 46.63 46.75 442,895 +0.14(+0.30%)
Dec 20, 2017 46.69 46.70 46.58 46.61 437,580 -0.15(-0.32%)
Dec 19, 2017 47.22 47.22 46.70 46.76 597,828 -0.24(-0.52%)
Dec 18, 2017 47.07 47.21 46.97 47.00 767,022 +0.30(+0.64%)
Dec 15, 2017 46.67 46.79 46.59 46.70 315,643 -0.02(-0.03%)
Dec 14, 2017 46.86 46.86 46.70 46.72 268,413 -0.15(-0.31%)
Dec 13, 2017 46.65 46.92 46.65 46.86 477,423 +0.44(+0.94%)
Dec 12, 2017 46.34 46.43 46.28 46.43 548,409 +0.10(+0.21%)
Dec 11, 2017 46.30 46.39 46.24 46.33 754,539 -0.04(-0.08%)
Dec 08, 2017 46.34 46.40 46.21 46.37 564,656 +0.32(+0.70%)
Dec 07, 2017 45.93 46.14 45.89 46.04 735,576 +0.02(+0.05%)
Dec 06, 2017 46.08 46.10 45.94 46.02 451,142 -0.21(-0.45%)
Dec 05, 2017 46.24 46.39 46.17 46.23 320,367 +0.22(+0.48%)
Dec 04, 2017 46.28 46.30 46.01 46.01 286,597 -0.27(-0.58%)
Dec 01, 2017 46.21 46.30 46.06 46.27 273,637 +0.02(+0.03%)
Nov 30, 2017 46.37 46.46 46.25 46.26 476,542 +0.15(+0.32%)
Nov 29, 2017 46.33 46.33 46.04 46.11 287,846 -0.32(-0.69%)
Nov 28, 2017 46.34 46.43 46.25 46.43 753,062 +0.20(+0.43%)
Nov 27, 2017 46.47 46.47 46.24 46.24 298,783 -0.28(-0.61%)
Nov 24, 2017 46.47 46.55 46.43 46.52 139,700 +0.18(+0.40%)
Nov 22, 2017 46.37 46.38 46.15 46.34 363,201 +0.11(+0.25%)
Nov 21, 2017 46.04 46.27 46.04 46.22 457,070 +0.41(+0.88%)
Nov 20, 2017 45.85 45.91 45.72 45.82 764,515 +0.10(+0.22%)
Nov 17, 2017 45.78 45.85 45.72 45.72 1,752,006 -0.21(-0.45%)
Nov 16, 2017 45.81 45.96 45.75 45.92 408,525 +0.41(+0.89%)
Nov 15, 2017 45.47 45.57 45.35 45.52 412,894 -0.19(-0.42%)
Nov 14, 2017 45.68 45.72 45.59 45.71 1,462,111 -0.01(-0.02%)
Nov 13, 2017 45.60 45.75 45.54 45.72 403,347 -0.17(-0.37%)
Nov 10, 2017 45.93 45.96 45.82 45.88 491,195 -0.06(-0.13%)
Nov 09, 2017 45.88 45.98 45.68 45.95 561,967 -0.05(-0.10%)
Nov 08, 2017 45.98 46.04 45.88 45.99 264,034 +0.21(+0.47%)
Nov 07, 2017 45.80 45.83 45.66 45.78 309,238 +0.03(+0.07%)
Nov 06, 2017 45.55 45.75 45.50 45.75 320,727 -0.05(-0.12%)
Nov 03, 2017 45.88 45.88 45.65 45.80 287,986 -0.10(-0.22%)
Nov 02, 2017 45.72 45.91 45.67 45.90 298,545 +0.32(+0.70%)
Nov 01, 2017 45.68 45.81 45.58 45.58 404,897 -0.05(-0.10%)
Oct 31, 2017 45.53 45.65 45.47 45.62 427,470 +0.30(+0.66%)
Oct 30, 2017 45.33 45.36 45.26 45.33 823,360 -0.13(-0.29%)
Oct 27, 2017 45.30 45.50 45.19 45.46 361,250 +0.07(+0.15%)
Oct 26, 2017 45.56 45.59 45.35 45.39 295,716 +0.02(+0.05%)
Oct 25, 2017 45.56 45.61 45.22 45.36 337,509 -0.38(-0.84%)
Oct 24, 2017 45.75 45.80 45.67 45.75 231,487 +0.17(+0.37%)
Oct 23, 2017 45.73 45.82 45.56 45.58 303,216 -0.43(-0.93%)
Oct 20, 2017 46.09 46.09 45.96 46.01 297,184 -0.11(-0.23%)
Oct 19, 2017 46.06 46.11 45.97 46.11 289,730 -0.21(-0.46%)
Oct 18, 2017 46.28 46.39 46.24 46.33 435,369 +0.22(+0.48%)
Oct 17, 2017 46.14 46.15 46.00 46.11 559,520 -0.14(-0.30%)
Oct 16, 2017 46.23 46.30 46.20 46.24 810,992 -0.03(-0.07%)
Oct 13, 2017 46.27 46.34 46.18 46.27 854,292 +0.21(+0.46%)
Oct 12, 2017 46.03 46.14 45.96 46.06 359,191 +0.15(+0.32%)
Oct 11, 2017 45.83 45.94 45.73 45.91 760,560 -0.04(-0.08%)
Oct 10, 2017 45.82 45.96 45.79 45.95 282,138 +0.48(+1.06%)
Oct 09, 2017 45.59 45.59 45.46 45.47 196,574 -0.12(-0.27%)
Oct 06, 2017 45.46 45.63 45.38 45.59 238,962 -0.15(-0.33%)
Oct 05, 2017 45.69 45.81 45.62 45.75 289,401 +0.02(+0.05%)
Oct 04, 2017 45.72 45.75 45.60 45.72 331,320 +0.06(+0.13%)
Oct 03, 2017 45.53 45.66 45.43 45.66 358,383 +0.37(+0.83%)
Oct 02, 2017 45.54 45.54 45.28 45.29 685,144 -0.15(-0.32%)
Sep 29, 2017 45.26 45.46 45.20 45.43 589,295 +0.37(+0.83%)
Sep 28, 2017 44.89 45.07 44.84 45.06 441,352 +0.02(+0.05%)
Sep 27, 2017 45.10 45.12 44.98 45.04 600,815 -0.14(-0.31%)
Sep 26, 2017 45.22 45.28 45.06 45.18 628,115 -0.06(-0.13%)
Sep 25, 2017 45.32 45.32 45.10 45.24 525,679 -0.66(-1.45%)
Sep 22, 2017 45.92 45.98 45.85 45.90 257,296 -0.08(-0.18%)
Sep 21, 2017 46.04 46.08 45.95 45.98 208,697 -0.04(-0.08%)
Sep 20, 2017 46.24 46.30 45.82 46.02 463,767 -0.16(-0.35%)
Sep 19, 2017 46.21 46.21 46.08 46.18 267,424 +0.00(+0.00%)
Sep 18, 2017 46.29 46.32 46.09 46.18 491,670 +0.09(+0.20%)
Sep 15, 2017 46.01 46.09 45.93 46.09 350,220 +0.35(+0.77%)
Sep 14, 2017 45.61 45.75 45.57 45.74 358,753 +0.17(+0.37%)
Sep 13, 2017 45.75 45.75 45.48 45.57 244,229 -0.19(-0.42%)
Sep 12, 2017 45.82 45.82 45.73 45.76 384,834 -0.14(-0.30%)
Sep 11, 2017 45.91 45.95 45.85 45.90 234,642 +0.19(+0.42%)
Sep 08, 2017 45.79 45.79 45.68 45.71 226,673 +0.02(+0.05%)
Sep 07, 2017 45.59 45.69 45.59 45.69 455,945 +0.50(+1.10%)
Sep 06, 2017 45.05 45.22 44.99 45.19 463,596 +0.31(+0.70%)
Sep 05, 2017 45.01 45.06 44.75 44.88 735,439 -0.24(-0.52%)
Sep 01, 2017 45.27 45.27 45.07 45.11 446,388 -0.09(-0.20%)
Aug 31, 2017 45.04 45.24 44.97 45.21 382,706 +0.44(+0.99%)
Aug 30, 2017 44.73 44.82 44.68 44.76 548,319 +0.03(+0.07%)
Aug 29, 2017 44.70 44.84 44.68 44.73 334,135 -0.02(-0.05%)
Aug 28, 2017 44.83 44.83 44.70 44.76 372,056 +0.11(+0.26%)
Aug 25, 2017 44.55 44.73 44.47 44.64 399,537 +0.08(+0.17%)
Aug 24, 2017 44.64 44.67 44.54 44.57 297,663 -0.09(-0.20%)
Aug 23, 2017 44.47 44.68 44.47 44.66 331,571 +0.04(+0.09%)
Aug 22, 2017 44.61 44.66 44.47 44.62 738,380 +0.18(+0.39%)
Aug 21, 2017 44.31 44.47 44.31 44.44 344,185 +0.25(+0.57%)
Aug 18, 2017 44.21 44.29 44.13 44.19 606,908 +0.15(+0.35%)
Aug 17, 2017 44.35 44.41 44.04 44.04 249,086 -0.44(-0.99%)
Aug 16, 2017 44.31 44.51 44.22 44.48 363,519 +0.33(+0.74%)
Aug 15, 2017 44.22 44.23 44.05 44.15 589,894 -0.25(-0.57%)
Aug 14, 2017 44.33 44.47 44.33 44.41 364,044 +0.28(+0.64%)
Aug 11, 2017 44.09 44.22 44.04 44.12 225,417 -0.04(-0.09%)
Aug 10, 2017 44.49 44.54 44.16 44.16 642,922 -0.63(-1.41%)
Aug 09, 2017 44.66 44.79 44.60 44.79 692,681 +0.20(+0.44%)
Aug 08, 2017 44.69 44.74 44.56 44.60 362,282 -0.12(-0.27%)
Aug 07, 2017 44.67 44.72 44.61 44.72 280,531 -0.14(-0.32%)
Aug 04, 2017 44.89 44.91 44.71 44.86 347,163 +0.03(+0.07%)
Aug 03, 2017 44.78 44.87 44.72 44.83 620,325 +0.05(+0.12%)
Aug 02, 2017 44.77 44.82 44.68 44.78 399,619 +0.01(+0.02%)
Aug 01, 2017 44.79 44.92 44.77 44.77 537,284 +0.13(+0.29%)
Jul 31, 2017 44.63 44.67 44.52 44.64 306,356 +0.00(+0.00%)
Jul 28, 2017 44.52 44.66 44.45 44.64 251,830 +0.21(+0.48%)
Jul 27, 2017 44.64 44.67 44.32 44.43 556,612 +0.11(+0.24%)
Jul 26, 2017 44.10 44.38 44.06 44.32 689,250 +0.26(+0.59%)
Jul 25, 2017 44.15 44.18 44.03 44.06 826,334 -0.05(-0.12%)
Jul 24, 2017 44.10 44.14 43.99 44.12 452,046 -0.01(-0.02%)
Jul 21, 2017 44.08 44.12 43.98 44.12 375,566 +0.04(+0.09%)
Jul 20, 2017 44.13 44.00 44.09 251,704 +0.18(+0.42%)
Jul 19, 2017 43.77 43.92 43.77 43.90 287,830 +0.29(+0.66%)
Jul 18, 2017 43.57 43.63 43.54 43.61 422,220 +0.22(+0.51%)
Jul 17, 2017 43.48 43.48 43.36 43.39 281,430 -0.13(-0.30%)
Jul 14, 2017 43.35 43.53 43.29 43.52 583,331 +0.55(+1.28%)
Jul 13, 2017 42.88 43.00 42.85 42.97 229,303 +0.16(+0.37%)
Jul 12, 2017 42.66 42.84 42.59 42.81 542,483 +0.34(+0.79%)
Jul 11, 2017 42.39 42.50 42.27 42.48 238,160 -0.04(-0.09%)
Jul 10, 2017 42.47 42.54 42.42 42.51 187,461 +0.11(+0.25%)
Jul 07, 2017 42.36 42.44 42.24 42.41 284,133 -0.03(-0.07%)
Jul 06, 2017 42.58 42.58 42.42 42.44 469,134 -0.25(-0.59%)
Jul 05, 2017 42.55 42.69 42.45 42.69 560,161 -0.08(-0.20%)
Jul 03, 2017 42.87 42.88 42.77 42.77 247,945 -0.11(-0.27%)
Jun 30, 2017 42.94 43.01 42.80 42.89 580,636 +0.03(+0.07%)
Jun 29, 2017 43.06 43.06 42.68 42.86 810,568 -0.18(-0.41%)
Jun 28, 2017 43.01 43.07 42.92 43.03 478,207 +0.13(+0.30%)
Jun 27, 2017 43.07 43.07 42.87 42.91 654,398 -0.27(-0.61%)
Jun 26, 2017 43.31 43.41 43.17 43.17 334,377 +0.05(+0.11%)
Jun 23, 2017 43.01 43.17 43.00 43.13 378,891 +0.11(+0.26%)
Jun 22, 2017 43.03 43.08 42.94 43.01 274,900 -0.08(-0.19%)
Jun 21, 2017 43.16 43.19 43.02 43.09 592,330 -0.05(-0.11%)
Jun 20, 2017 43.43 43.43 43.14 43.14 492,645 -0.51(-1.16%)
Jun 19, 2017 43.70 43.71 43.63 43.65 491,131 -0.03(-0.07%)
Jun 16, 2017 43.64 43.69 43.53 43.68 370,457 +0.11(+0.24%)
Jun 15, 2017 43.44 43.58 43.41 43.57 348,516 -0.18(-0.42%)
Jun 14, 2017 43.94 43.99 43.65 43.76 512,375 -0.02(-0.05%)
Jun 13, 2017 43.66 43.79 43.66 43.78 321,305 +0.53(+1.23%)
Jun 12, 2017 43.30 43.35 43.14 43.25 518,303 -0.12(-0.28%)
Jun 09, 2017 43.38 43.42 43.21 43.37 631,949 -0.22(-0.50%)
Jun 08, 2017 43.66 43.66 43.50 43.59 498,597 -0.21(-0.48%)
Jun 07, 2017 43.83 43.85 43.68 43.80 458,125 +0.10(+0.23%)
Jun 06, 2017 43.74 43.75 43.63 43.70 723,778 +0.16(+0.37%)
Jun 05, 2017 43.60 43.60 43.50 43.54 731,912 -0.07(-0.16%)
Jun 02, 2017 43.48 43.63 43.35 43.61 1,699,747 +0.41(+0.95%)
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.