Skip to main content

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

40.93 -0.04 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 30.76 30.84 30.71 30.82 551,794 -0.13(-0.42%)
Jun 29, 2021 31.05 31.05 30.92 30.95 281,605 +0.04(+0.13%)
Jun 28, 2021 30.98 31.00 30.84 30.91 357,829 -0.16(-0.53%)
Jun 25, 2021 30.98 31.07 30.96 31.07 196,490 +0.09(+0.28%)
Jun 24, 2021 30.94 31.00 30.92 30.98 366,961 +0.26(+0.84%)
Jun 23, 2021 30.81 30.83 30.69 30.73 509,678 -0.15(-0.50%)
Jun 22, 2021 30.85 30.94 30.83 30.88 525,896 -0.02(-0.05%)
Jun 21, 2021 30.66 30.93 30.65 30.89 323,548 +0.29(+0.95%)
Jun 18, 2021 30.70 30.76 30.60 30.60 577,613 -0.52(-1.69%)
Jun 17, 2021 31.07 31.18 31.01 31.13 704,936 -0.06(-0.21%)
Jun 16, 2021 31.16 31.24 31.06 31.19 565,775 +0.05(+0.16%)
Jun 15, 2021 31.13 31.15 31.07 31.15 983,986 +0.08(+0.26%)
Jun 14, 2021 30.96 31.07 30.96 31.06 218,987 +0.05(+0.16%)
Jun 11, 2021 30.91 31.02 30.90 31.02 407,965 +0.23(+0.73%)
Jun 10, 2021 30.84 30.88 30.75 30.79 447,883 +0.03(+0.11%)
Jun 09, 2021 30.75 30.80 30.70 30.76 396,194 -0.06(-0.18%)
Jun 08, 2021 30.85 30.88 30.77 30.81 295,972 +0.02(+0.05%)
Jun 07, 2021 30.77 30.80 30.72 30.80 301,725 +0.05(+0.16%)
Jun 04, 2021 30.68 30.77 30.63 30.75 276,858 +0.13(+0.42%)
Jun 03, 2021 30.52 30.64 30.50 30.62 367,991 +0.06(+0.18%)
Jun 02, 2021 30.57 30.61 30.53 30.56 407,470 +0.10(+0.32%)
Jun 01, 2021 30.59 30.60 30.44 30.47 682,230 +0.02(+0.08%)
May 28, 2021 30.53 30.55 30.43 30.44 637,000 +0.14(+0.45%)
May 27, 2021 30.31 30.36 30.25 30.31 381,679 +0.06(+0.19%)
May 26, 2021 30.18 30.27 30.14 30.25 296,308 +0.08(+0.27%)
May 25, 2021 30.28 30.30 30.13 30.17 396,778 -0.03(-0.11%)
May 24, 2021 30.10 30.24 30.10 30.20 362,625 +0.14(+0.46%)
May 21, 2021 30.06 30.13 30.00 30.06 456,337 +0.10(+0.35%)
May 20, 2021 29.80 29.99 29.77 29.96 582,911 +0.28(+0.95%)
May 19, 2021 29.48 29.72 29.34 29.68 658,876 -0.16(-0.54%)
May 18, 2021 30.00 30.00 29.83 29.84 576,840 -0.02(-0.08%)
May 17, 2021 29.77 29.87 29.76 29.86 538,279 -0.08(-0.27%)
May 14, 2021 29.77 29.99 29.76 29.94 511,971 +0.37(+1.26%)
May 13, 2021 29.39 29.63 29.39 29.57 748,340 +0.19(+0.63%)
May 12, 2021 29.55 29.68 29.32 29.39 1,058,597 -0.26(-0.87%)
May 11, 2021 29.49 29.70 29.43 29.64 879,571 -0.40(-1.34%)
May 10, 2021 30.26 30.27 30.05 30.05 557,572 -0.17(-0.56%)
May 07, 2021 30.06 30.23 30.03 30.22 496,749 +0.14(+0.46%)
May 06, 2021 29.92 30.09 29.82 30.08 584,465 +0.14(+0.46%)
May 05, 2021 29.90 30.00 29.81 29.94 422,658 +0.39(+1.31%)
May 04, 2021 29.67 29.72 29.42 29.56 801,296 -0.34(-1.13%)
May 03, 2021 29.79 29.91 29.78 29.89 475,910 +0.26(+0.87%)
Apr 30, 2021 29.72 29.80 29.57 29.64 730,660 -0.20(-0.68%)
Apr 29, 2021 29.95 29.97 29.68 29.84 413,962 +0.03(+0.11%)
Apr 28, 2021 29.83 29.89 29.79 29.81 647,955 -0.01(-0.03%)
Apr 27, 2021 29.76 29.83 29.71 29.81 488,003 -0.04(-0.14%)
Apr 26, 2021 29.82 29.89 29.80 29.85 445,461 +0.02(+0.08%)
Apr 23, 2021 29.66 29.88 29.65 29.83 300,466 +0.18(+0.60%)
Apr 22, 2021 29.80 29.85 29.62 29.65 646,670 -0.04(-0.14%)
Apr 21, 2021 29.39 29.69 29.39 29.69 463,519 +0.29(+0.99%)
Apr 20, 2021 29.59 29.60 29.32 29.40 1,689,236 -0.51(-1.70%)
Apr 19, 2021 30.01 30.02 29.83 29.91 516,398 -0.22(-0.72%)
Apr 16, 2021 30.02 30.13 29.99 30.13 439,363 +0.21(+0.70%)
Apr 15, 2021 29.89 29.92 29.85 29.92 311,102 +0.23(+0.76%)
Apr 14, 2021 29.73 29.79 29.68 29.69 543,056 -0.06(-0.19%)
Apr 13, 2021 29.67 29.76 29.64 29.75 271,345 +0.07(+0.24%)
Apr 12, 2021 29.69 29.71 29.62 29.68 485,907 -0.19(-0.62%)
Apr 09, 2021 29.77 29.86 29.76 29.86 379,021 +0.15(+0.52%)
Apr 08, 2021 29.70 29.74 29.63 29.71 343,193 +0.06(+0.22%)
Apr 07, 2021 29.56 29.65 29.54 29.64 574,547 +0.12(+0.41%)
Apr 06, 2021 29.58 29.62 29.48 29.52 564,422 -0.44(-1.45%)
Apr 05, 2021 29.77 29.98 29.76 29.96 717,186 +0.33(+1.12%)
Apr 01, 2021 29.44 29.65 29.41 29.63 808,348 +0.32(+1.10%)
Mar 31, 2021 29.33 29.41 29.30 29.30 786,935 -0.11(-0.38%)
Mar 30, 2021 29.34 29.45 29.32 29.42 830,875 +0.06(+0.22%)
Mar 29, 2021 29.26 29.40 29.24 29.35 697,806 -0.06(-0.19%)
Mar 26, 2021 29.22 29.45 29.20 29.41 817,393 +0.33(+1.14%)
Mar 25, 2021 28.79 29.10 28.78 29.08 880,101 +0.26(+0.90%)
Mar 24, 2021 28.88 28.96 28.81 28.82 724,738 -0.05(-0.17%)
Mar 23, 2021 29.02 29.07 28.85 28.87 730,301 -0.23(-0.78%)
Mar 22, 2021 29.10 29.17 29.07 29.10 391,769 -0.04(-0.14%)
Mar 19, 2021 29.11 29.18 28.97 29.14 649,503 +0.08(+0.28%)
Mar 18, 2021 29.18 29.32 29.05 29.05 328,104 -0.15(-0.50%)
Mar 17, 2021 29.07 29.23 29.06 29.20 484,283 +0.06(+0.22%)
Mar 16, 2021 29.16 29.18 29.10 29.14 439,501 +0.06(+0.19%)
Mar 15, 2021 29.05 29.09 28.90 29.08 536,807 +0.06(+0.19%)
Mar 12, 2021 28.84 29.03 28.84 29.02 424,246 +0.18(+0.62%)
Mar 11, 2021 28.85 28.90 28.81 28.84 431,073 +0.05(+0.17%)
Mar 10, 2021 28.79 28.83 28.75 28.80 466,800 +0.08(+0.28%)
Mar 09, 2021 28.68 28.76 28.63 28.72 963,896 +0.24(+0.85%)
Mar 08, 2021 28.41 28.64 28.36 28.47 813,884 +0.03(+0.11%)
Mar 05, 2021 28.39 28.47 28.07 28.44 1,009,196 +0.28(+1.00%)
Mar 04, 2021 28.31 28.40 28.01 28.16 1,575,546 -0.06(-0.20%)
Mar 03, 2021 28.30 28.38 28.20 28.22 1,373,409 -0.10(-0.34%)
Mar 02, 2021 28.40 28.42 28.29 28.31 1,184,880 -0.10(-0.34%)
Mar 01, 2021 28.22 28.44 28.22 28.41 783,111 +0.52(+1.88%)
Feb 26, 2021 28.07 28.07 27.80 27.88 1,366,411 -0.22(-0.78%)
Feb 25, 2021 28.48 28.53 28.05 28.10 1,489,168 -0.38(-1.33%)
Feb 24, 2021 28.27 28.52 28.24 28.48 556,421 +0.10(+0.34%)
Feb 23, 2021 28.31 28.47 28.11 28.38 948,420 +0.05(+0.17%)
Feb 22, 2021 28.34 28.47 28.33 28.34 509,869 -0.16(-0.57%)
Feb 19, 2021 28.50 28.58 28.46 28.50 349,904 +0.02(+0.08%)
Feb 18, 2021 28.43 28.50 28.33 28.47 612,823 -0.23(-0.82%)
Feb 17, 2021 28.68 28.76 28.59 28.71 751,190 -0.08(-0.28%)
Feb 16, 2021 28.81 28.88 28.74 28.79 862,036 +0.26(+0.91%)
Feb 12, 2021 28.34 28.53 28.34 28.53 724,837 +0.19(+0.65%)
Feb 11, 2021 28.30 28.34 28.22 28.34 687,869 +0.20(+0.72%)
Feb 10, 2021 28.31 28.32 28.04 28.14 824,002 -0.11(-0.40%)
Feb 09, 2021 28.19 28.28 28.17 28.26 502,102 +0.00(+0.00%)
Feb 08, 2021 28.30 28.33 28.20 28.26 663,943 +0.18(+0.63%)
Feb 05, 2021 28.12 28.12 27.98 28.08 648,264 +0.05(+0.17%)
Feb 04, 2021 27.88 28.03 27.87 28.03 700,781 +0.11(+0.40%)
Feb 03, 2021 27.89 27.93 27.81 27.92 758,004 +0.08(+0.29%)
Feb 02, 2021 27.70 27.85 27.69 27.84 733,816 +0.30(+1.08%)
Feb 01, 2021 27.48 27.55 27.38 27.54 1,558,886 +0.48(+1.76%)
Jan 29, 2021 27.29 27.37 26.96 27.06 1,048,474 -0.53(-1.93%)
Jan 28, 2021 27.53 27.75 27.52 27.59 1,044,852 +0.15(+0.53%)
Jan 27, 2021 27.59 27.72 27.42 27.45 1,247,481 -0.52(-1.85%)
Jan 26, 2021 28.00 28.00 27.91 27.97 552,020 -0.02(-0.09%)
Jan 25, 2021 27.81 27.99 27.69 27.99 645,236 -0.01(-0.03%)
Jan 22, 2021 27.90 28.04 27.90 28.00 1,192,946 -0.06(-0.23%)
Jan 21, 2021 28.11 28.13 27.96 28.06 754,050 -0.06(-0.23%)
Jan 20, 2021 28.05 28.15 28.01 28.13 645,747 +0.12(+0.43%)
Jan 19, 2021 27.97 28.01 27.89 28.01 705,147 +0.17(+0.61%)
Jan 15, 2021 27.87 27.92 27.69 27.84 625,714 -0.28(-1.00%)
Jan 14, 2021 28.09 28.19 28.09 28.12 753,952 +0.15(+0.52%)
Jan 13, 2021 27.95 28.01 27.93 27.97 767,532 +0.06(+0.20%)
Jan 12, 2021 27.91 27.97 27.80 27.92 968,967 -0.03(-0.12%)
Jan 11, 2021 27.82 28.01 27.82 27.95 1,082,169 -0.23(-0.80%)
Jan 08, 2021 28.05 28.19 27.97 28.18 630,918 +0.26(+0.93%)
Jan 07, 2021 27.81 27.93 27.81 27.92 700,655 +0.20(+0.73%)
Jan 06, 2021 27.55 27.86 27.52 27.71 1,053,594 +0.30(+1.09%)
Jan 05, 2021 27.28 27.46 27.25 27.42 771,484 +0.14(+0.50%)
Jan 04, 2021 27.53 27.55 27.16 27.28 1,100,630 +0.15(+0.57%)
Dec 31, 2020 27.13 27.13 27.13 615,670 -0.15(-0.53%)
Dec 30, 2020 27.42 27.46 27.26 27.27 615,670 -0.09(-0.32%)
Dec 29, 2020 27.49 27.51 27.33 27.36 601,227 +0.11(+0.41%)
Dec 28, 2020 27.30 27.30 27.22 27.25 625,355 +0.23(+0.84%)
Dec 24, 2020 27.01 27.02 26.94 27.02 262,676 +0.03(+0.12%)
Dec 23, 2020 26.93 27.03 26.89 26.99 1,041,077 +0.19(+0.72%)
Dec 22, 2020 26.70 26.83 26.68 26.80 734,981 +0.07(+0.27%)
Dec 21, 2020 26.46 26.75 26.41 26.72 1,005,013 -0.33(-1.22%)
Dec 18, 2020 27.17 27.17 27.00 27.05 638,972 -0.07(-0.27%)
Dec 17, 2020 27.16 27.18 27.10 27.13 708,053 +0.06(+0.21%)
Dec 16, 2020 27.02 27.08 26.97 27.07 561,258 +0.06(+0.21%)
Dec 15, 2020 26.89 27.02 26.86 27.02 1,490,850 +0.22(+0.80%)
Dec 14, 2020 26.93 26.99 26.80 26.80 1,874,709 -0.05(-0.18%)
Dec 11, 2020 26.77 26.85 26.70 26.85 404,686 -0.06(-0.24%)
Dec 10, 2020 26.80 26.97 26.78 26.91 1,793,417 -0.02(-0.06%)
Dec 09, 2020 26.99 27.00 26.80 26.93 715,881 +0.05(+0.18%)
Dec 08, 2020 26.70 26.89 26.70 26.88 457,798 +0.11(+0.42%)
Dec 07, 2020 26.78 26.84 26.71 26.77 1,502,032 -0.18(-0.68%)
Dec 04, 2020 26.83 26.96 26.83 26.95 625,481 +0.24(+0.89%)
Dec 03, 2020 26.76 26.82 26.69 26.71 585,945 -0.08(-0.30%)
Dec 02, 2020 26.70 26.83 26.70 26.79 518,863 +0.01(+0.03%)
Dec 01, 2020 26.74 26.83 26.74 26.78 917,002 +0.38(+1.45%)
Nov 30, 2020 26.74 26.81 26.39 26.40 1,161,005 -0.48(-1.78%)
Nov 27, 2020 26.78 26.90 26.78 26.88 280,669 +0.12(+0.45%)
Nov 25, 2020 26.67 26.82 26.62 26.76 640,669 -0.06(-0.24%)
Nov 24, 2020 26.74 26.86 26.72 26.82 900,010 +0.32(+1.20%)
Nov 23, 2020 26.52 26.60 26.44 26.51 671,430 +0.04(+0.15%)
Nov 20, 2020 26.38 26.51 26.36 26.47 778,619 +0.08(+0.30%)
Nov 19, 2020 26.27 26.39 26.25 26.39 588,211 +0.17(+0.64%)
Nov 18, 2020 26.41 26.46 26.22 26.22 1,087,652 -0.18(-0.66%)
Nov 17, 2020 26.31 26.45 26.25 26.39 366,571 -0.06(-0.21%)
Nov 16, 2020 26.48 26.49 26.31 26.45 467,700 +0.25(+0.97%)
Nov 13, 2020 26.00 26.22 26.00 26.19 824,937 +0.30(+1.17%)
Nov 12, 2020 26.04 26.11 25.84 25.89 961,679 -0.38(-1.46%)
Nov 11, 2020 26.27 26.33 26.19 26.27 871,044 +0.23(+0.89%)
Nov 10, 2020 26.02 26.15 25.96 26.04 816,605 +0.25(+0.99%)
Nov 09, 2020 26.08 26.13 25.78 25.79 1,989,924 +0.92(+3.68%)
Nov 06, 2020 24.94 24.97 24.85 24.87 596,736 -0.02(-0.10%)
Nov 05, 2020 24.90 24.96 24.81 24.90 998,194 +0.37(+1.49%)
Nov 04, 2020 24.41 24.72 24.33 24.53 1,442,689 +0.23(+0.95%)
Nov 03, 2020 24.14 24.38 24.12 24.30 1,099,710 +0.48(+2.01%)
Nov 02, 2020 23.76 23.82 23.67 23.82 1,279,457 +0.36(+1.53%)
Oct 30, 2020 23.42 23.48 23.29 23.46 1,142,259 -0.10(-0.44%)
Oct 29, 2020 23.42 23.65 23.33 23.57 1,204,253 +0.22(+0.96%)
Oct 28, 2020 23.53 23.59 23.33 23.34 1,925,973 -0.61(-2.56%)
Oct 27, 2020 24.12 24.12 23.94 23.96 1,088,315 -0.25(-1.05%)
Oct 26, 2020 24.34 24.35 24.07 24.21 868,496 -0.36(-1.46%)
Oct 23, 2020 24.58 24.59 24.47 24.57 477,238 +0.11(+0.46%)
Oct 22, 2020 24.39 24.50 24.31 24.46 663,717 +0.10(+0.39%)
Oct 21, 2020 24.50 24.56 24.36 24.36 516,090 -0.29(-1.16%)
Oct 20, 2020 24.70 24.77 24.63 24.65 1,924,608 +0.09(+0.36%)
Oct 19, 2020 24.77 24.78 24.54 24.56 879,429 -0.15(-0.61%)
Oct 16, 2020 24.67 24.79 24.65 24.71 981,464 +0.10(+0.42%)
Oct 15, 2020 24.44 24.64 24.43 24.61 988,269 -0.21(-0.83%)
Oct 14, 2020 24.94 24.97 24.80 24.82 1,234,201 -0.10(-0.38%)
Oct 13, 2020 24.94 24.96 24.87 24.91 1,341,247 -0.15(-0.60%)
Oct 12, 2020 24.98 25.09 24.97 25.06 979,541 +0.14(+0.58%)
Oct 09, 2020 24.96 24.98 24.89 24.92 1,311,339 +0.01(+0.03%)
Oct 08, 2020 24.86 24.94 24.85 24.91 501,320 +0.14(+0.58%)
Oct 07, 2020 24.70 24.78 24.69 24.77 431,870 +0.25(+1.01%)
Oct 06, 2020 24.74 24.78 24.51 24.52 592,145 -0.21(-0.84%)
Oct 05, 2020 24.57 24.73 24.57 24.73 648,169 +0.29(+1.21%)
Oct 02, 2020 24.19 24.47 24.16 24.43 412,845 -0.04(-0.16%)
Oct 01, 2020 24.45 24.49 24.37 24.47 671,616 +0.10(+0.39%)
Sep 30, 2020 24.42 24.51 24.29 24.38 997,908 -0.11(-0.46%)
Sep 29, 2020 24.54 24.59 24.46 24.49 517,875 -0.10(-0.39%)
Sep 28, 2020 24.54 24.61 24.51 24.59 800,987 +0.27(+1.11%)
Sep 25, 2020 24.04 24.33 24.02 24.31 566,109 +0.12(+0.49%)
Sep 24, 2020 24.16 24.32 24.09 24.19 674,957 -0.01(-0.03%)
Sep 23, 2020 24.51 24.51 24.19 24.20 484,498 -0.10(-0.39%)
Sep 22, 2020 24.20 24.31 24.11 24.30 1,267,858 +0.08(+0.33%)
Sep 21, 2020 24.13 24.23 23.97 24.22 1,439,268 -0.47(-1.90%)
Sep 18, 2020 24.79 24.80 24.59 24.69 505,857 -0.16(-0.64%)
Sep 17, 2020 24.72 24.88 24.72 24.85 411,085 -0.04(-0.16%)
Sep 16, 2020 24.90 25.00 24.87 24.89 1,115,382 +0.01(+0.03%)
Sep 15, 2020 24.95 24.96 24.84 24.88 681,894 +0.14(+0.55%)
Sep 14, 2020 24.79 24.82 24.74 24.74 557,052 +0.05(+0.19%)
Sep 11, 2020 24.70 24.80 24.61 24.70 789,540 +0.21(+0.85%)
Sep 10, 2020 24.71 24.76 24.47 24.49 1,136,079 -0.21(-0.84%)
Sep 09, 2020 24.62 24.78 24.61 24.70 949,917 +0.37(+1.51%)
Sep 08, 2020 24.28 24.48 24.21 24.33 809,279 -0.14(-0.59%)
Sep 04, 2020 24.57 24.62 24.10 24.47 1,160,209 +0.07(+0.29%)
Sep 03, 2020 24.86 24.90 24.31 24.40 843,358 -0.53(-2.11%)
Sep 02, 2020 24.78 24.94 24.73 24.93 1,095,780 +0.42(+1.72%)
Sep 01, 2020 24.39 24.54 24.35 24.51 805,061 +0.02(+0.10%)
Aug 31, 2020 24.59 24.62 24.43 24.48 466,340 -0.17(-0.68%)
Aug 28, 2020 24.64 24.66 24.54 24.65 712,217 -0.06(-0.23%)
Aug 27, 2020 24.85 24.85 24.62 24.70 703,521 -0.20(-0.80%)
Aug 26, 2020 24.82 24.94 24.78 24.90 455,813 +0.10(+0.42%)
Aug 25, 2020 24.90 24.93 24.70 24.80 729,486 -0.03(-0.13%)
Aug 24, 2020 24.81 24.84 24.74 24.83 611,544 +0.33(+1.37%)
Aug 21, 2020 24.34 24.50 24.31 24.50 857,699 -0.02(-0.06%)
Aug 20, 2020 24.45 24.56 24.44 24.51 594,553 -0.14(-0.55%)
Aug 19, 2020 24.70 24.78 24.65 24.65 644,094 +0.06(+0.26%)
Aug 18, 2020 24.70 24.70 24.55 24.59 597,912 -0.13(-0.52%)
Aug 17, 2020 24.69 24.75 24.67 24.71 468,575 +0.07(+0.29%)
Aug 14, 2020 24.62 24.67 24.56 24.64 535,104 -0.20(-0.80%)
Aug 13, 2020 24.89 24.92 24.78 24.84 777,330 -0.14(-0.54%)
Aug 12, 2020 24.88 25.04 24.86 24.98 1,131,511 +0.50(+2.05%)
Aug 11, 2020 24.70 24.72 24.46 24.47 1,381,852 +0.18(+0.72%)
Aug 10, 2020 24.23 24.31 24.15 24.30 937,531 +0.10(+0.43%)
Aug 07, 2020 24.07 24.19 24.07 24.19 1,722,051 +0.02(+0.07%)
Aug 06, 2020 24.05 24.21 24.03 24.18 1,119,232 +0.02(+0.07%)
Aug 05, 2020 24.21 24.27 24.13 24.16 769,512 +0.00(+0.00%)
Aug 04, 2020 24.05 24.16 24.04 24.16 1,044,446 +0.07(+0.30%)
Aug 03, 2020 23.96 24.12 23.94 24.09 1,319,870 +0.47(+1.99%)
Jul 31, 2020 23.88 23.88 23.44 23.62 1,204,644 -0.39(-1.63%)
Jul 30, 2020 23.89 24.05 23.69 24.01 1,316,719 -0.45(-1.86%)
Jul 29, 2020 24.36 24.50 24.34 24.47 1,081,300 +0.14(+0.56%)
Jul 28, 2020 24.36 24.43 24.29 24.33 784,235 -0.17(-0.68%)
Jul 27, 2020 24.43 24.51 24.42 24.50 568,225 +0.18(+0.72%)
Jul 24, 2020 24.34 24.41 24.26 24.32 752,636 -0.25(-1.01%)
Jul 23, 2020 24.78 24.80 24.51 24.57 903,088 -0.22(-0.90%)
Jul 22, 2020 24.73 24.83 24.70 24.79 559,517 +0.00(+0.00%)
Jul 21, 2020 24.98 25.00 24.76 24.79 1,066,963 -0.09(-0.35%)
Jul 20, 2020 24.80 24.89 24.73 24.88 637,736 +0.11(+0.45%)
Jul 17, 2020 24.74 24.78 24.67 24.77 984,728 +0.05(+0.19%)
Jul 16, 2020 24.71 24.76 24.66 24.72 1,149,705 -0.10(-0.39%)
Jul 15, 2020 24.86 24.97 24.77 24.82 1,155,437 +0.24(+0.97%)
Jul 14, 2020 24.33 24.61 24.31 24.58 1,461,344 +0.30(+1.25%)
Jul 13, 2020 24.52 24.64 24.23 24.27 1,364,912 -0.16(-0.65%)
Jul 10, 2020 24.26 24.43 24.17 24.43 1,065,565 +0.23(+0.95%)
Jul 09, 2020 24.38 24.38 24.03 24.20 1,345,813 -0.23(-0.95%)
Jul 08, 2020 24.30 24.43 24.23 24.43 1,407,569 +0.09(+0.36%)
Jul 07, 2020 24.43 24.52 24.33 24.35 793,633 -0.31(-1.26%)
Jul 06, 2020 24.60 24.67 24.54 24.66 816,099 +0.29(+1.18%)
Jul 02, 2020 24.39 24.50 24.33 24.37 2,262,302 +0.31(+1.29%)
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.