Skip to main content

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

28.96 -0.28 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 19.69 19.69 19.40 19.49 1,606,084 -0.01(-0.04%)
Dec 28, 2018 19.60 19.60 19.39 19.50 1,303,894 +0.07(+0.34%)
Dec 27, 2018 19.14 19.43 18.96 19.43 2,014,649 +0.13(+0.68%)
Dec 26, 2018 18.94 19.33 18.82 19.30 2,998,651 +0.44(+2.31%)
Dec 24, 2018 19.11 19.20 18.86 18.86 759,003 -0.22(-1.16%)
Dec 21, 2018 19.26 19.39 19.01 19.09 1,216,059 -0.30(-1.57%)
Dec 20, 2018 19.55 19.59 19.34 19.39 2,521,259 -0.13(-0.67%)
Dec 19, 2018 19.77 19.93 19.46 19.52 556,364 -0.17(-0.88%)
Dec 18, 2018 19.73 19.86 19.64 19.70 550,181 +0.06(+0.29%)
Dec 17, 2018 19.82 19.83 19.57 19.64 395,002 -0.16(-0.82%)
Dec 14, 2018 19.88 19.94 19.79 19.80 1,276,440 -0.29(-1.46%)
Dec 13, 2018 20.18 20.22 20.04 20.09 859,408 -0.05(-0.24%)
Dec 12, 2018 20.15 20.25 20.11 20.14 690,180 +0.33(+1.64%)
Dec 11, 2018 19.98 19.99 19.72 19.82 562,467 +0.02(+0.08%)
Dec 10, 2018 19.88 19.92 19.60 19.80 490,622 -0.21(-1.06%)
Dec 07, 2018 20.16 20.31 19.96 20.01 423,143 -0.15(-0.73%)
Dec 06, 2018 19.96 20.18 19.81 20.16 629,339 -0.13(-0.64%)
Dec 04, 2018 20.86 20.86 20.27 20.29 1,029,022 -0.63(-2.99%)
Dec 03, 2018 20.96 20.96 20.81 20.92 992,609 +0.31(+1.50%)
Nov 30, 2018 20.59 20.61 20.53 20.61 363,994 -0.10(-0.47%)
Nov 29, 2018 20.66 20.80 20.65 20.70 297,172 -0.06(-0.27%)
Nov 28, 2018 20.52 20.79 20.40 20.76 1,181,389 +0.22(+1.07%)
Nov 27, 2018 20.54 20.54 20.44 20.54 396,773 -0.11(-0.55%)
Nov 26, 2018 20.57 20.68 20.57 20.66 306,032 +0.25(+1.24%)
Nov 23, 2018 20.35 20.45 20.31 20.40 171,667 -0.12(-0.59%)
Nov 21, 2018 20.53 20.53 20.53 0 +0.31(+1.53%)
Nov 20, 2018 20.31 20.39 20.15 20.22 617,429 -0.46(-2.24%)
Nov 19, 2018 20.88 20.88 20.61 20.68 246,400 -0.20(-0.97%)
Nov 16, 2018 20.74 20.89 20.69 20.88 422,528 +0.06(+0.27%)
Nov 15, 2018 20.65 20.88 20.55 20.83 1,309,090 +0.03(+0.16%)
Nov 14, 2018 20.86 20.93 20.67 20.79 2,264,846 +0.07(+0.35%)
Nov 13, 2018 20.68 20.89 20.66 20.72 334,025 +0.05(+0.24%)
Nov 12, 2018 20.94 20.94 20.64 20.67 391,301 -0.28(-1.32%)
Nov 09, 2018 21.04 21.06 20.85 20.95 2,547,347 -0.26(-1.23%)
Nov 08, 2018 21.28 21.35 21.21 21.21 569,717 -0.15(-0.72%)
Nov 07, 2018 21.24 21.38 21.18 21.36 301,608 +0.23(+1.08%)
Nov 06, 2018 21.07 21.14 21.03 21.14 271,769 +0.11(+0.54%)
Nov 05, 2018 21.06 21.09 20.93 21.02 174,729 -0.09(-0.42%)
Nov 02, 2018 21.24 21.31 20.95 21.11 1,020,414 +0.11(+0.54%)
Nov 01, 2018 20.89 21.00 20.79 21.00 383,601 +0.28(+1.33%)
Oct 31, 2018 20.68 20.80 20.65 20.72 306,817 +0.20(+0.95%)
Oct 30, 2018 20.35 20.53 20.33 20.53 401,961 +0.24(+1.20%)
Oct 29, 2018 20.55 20.65 20.17 20.28 332,415 -0.07(-0.36%)
Oct 26, 2018 20.22 20.48 19.99 20.35 967,045 -0.11(-0.56%)
Oct 25, 2018 20.35 20.56 20.34 20.47 803,257 +0.26(+1.29%)
Oct 24, 2018 20.68 20.71 20.19 20.21 1,434,981 -0.63(-3.04%)
Oct 23, 2018 20.65 20.89 20.50 20.84 672,793 -0.27(-1.27%)
Oct 22, 2018 21.16 21.17 21.03 21.11 155,335 +0.00(+0.00%)
Oct 19, 2018 21.14 21.24 21.09 21.11 462,617 -0.04(-0.19%)
Oct 18, 2018 21.40 21.44 21.07 21.15 230,372 -0.33(-1.51%)
Oct 17, 2018 21.61 21.61 21.38 21.48 1,636,454 -0.18(-0.83%)
Oct 16, 2018 21.57 21.71 21.55 21.66 129,102 +0.34(+1.60%)
Oct 15, 2018 21.26 21.39 21.20 21.31 220,422 -0.05(-0.23%)
Oct 12, 2018 21.47 21.47 21.15 21.36 381,333 +0.11(+0.50%)
Oct 11, 2018 21.41 21.49 21.09 21.26 505,515 -0.27(-1.25%)
Oct 10, 2018 21.98 22.02 21.45 21.53 391,880 -0.61(-2.76%)
Oct 09, 2018 22.01 22.16 21.98 22.14 177,962 -0.04(-0.18%)
Oct 08, 2018 22.09 22.21 22.00 22.18 104,702 -0.13(-0.58%)
Oct 05, 2018 22.38 22.41 22.26 22.31 314,929 -0.12(-0.54%)
Oct 04, 2018 22.63 22.63 22.37 22.43 375,418 -0.35(-1.54%)
Oct 03, 2018 22.82 22.88 22.72 22.78 118,123 +0.02(+0.07%)
Oct 02, 2018 22.83 22.83 22.74 22.76 156,473 -0.19(-0.82%)
Oct 01, 2018 22.96 23.06 22.92 22.95 164,007 +0.11(+0.50%)
Sep 28, 2018 22.87 22.96 22.80 22.83 188,145 -0.18(-0.78%)
Sep 27, 2018 23.05 23.14 22.98 23.01 2,520,099 -0.14(-0.60%)
Sep 26, 2018 23.12 23.27 22.95 23.15 588,859 +0.06(+0.25%)
Sep 25, 2018 23.17 23.20 23.05 23.09 142,830 +0.11(+0.50%)
Sep 24, 2018 23.09 23.09 22.97 22.98 129,457 -0.14(-0.60%)
Sep 21, 2018 23.10 23.13 23.02 23.12 251,721 +0.03(+0.14%)
Sep 20, 2018 23.09 23.14 23.01 23.09 204,697 +0.22(+0.96%)
Sep 19, 2018 22.77 22.89 22.77 22.87 212,655 +0.12(+0.54%)
Sep 18, 2018 22.61 22.75 22.61 22.75 146,912 +0.30(+1.34%)
Sep 17, 2018 22.50 22.59 22.44 22.44 191,356 +0.02(+0.07%)
Sep 14, 2018 22.41 22.50 22.33 22.43 268,937 +0.09(+0.40%)
Sep 13, 2018 22.34 22.43 22.25 22.34 113,851 +0.15(+0.66%)
Sep 12, 2018 22.13 22.24 22.07 22.19 222,335 +0.11(+0.52%)
Sep 11, 2018 21.98 22.08 21.87 22.08 214,624 +0.07(+0.30%)
Sep 10, 2018 22.07 22.07 21.98 22.01 257,580 +0.14(+0.63%)
Sep 07, 2018 21.90 22.00 21.81 21.88 406,173 -0.21(-0.96%)
Sep 06, 2018 22.09 22.12 21.96 22.09 189,502 -0.06(-0.26%)
Sep 05, 2018 22.17 22.23 22.05 22.14 583,086 -0.16(-0.73%)
Sep 04, 2018 22.22 22.35 22.18 22.31 162,283 -0.25(-1.12%)
Aug 31, 2018 22.56 22.56 22.56 0 -0.13(-0.57%)
Aug 30, 2018 22.88 22.88 22.64 22.69 139,080 -0.20(-0.85%)
Aug 29, 2018 22.75 22.89 22.75 22.88 97,320 +0.11(+0.46%)
Aug 28, 2018 22.87 22.93 22.77 22.78 200,953 +0.01(+0.04%)
Aug 27, 2018 22.66 22.79 22.64 22.77 418,185 +0.31(+1.38%)
Aug 24, 2018 22.38 22.49 22.38 22.46 146,950 +0.14(+0.62%)
Aug 23, 2018 22.40 22.42 22.30 22.32 140,510 -0.16(-0.72%)
Aug 22, 2018 22.50 22.54 22.45 22.48 175,811 +0.11(+0.47%)
Aug 21, 2018 22.41 22.47 22.33 22.38 146,802 +0.11(+0.51%)
Aug 20, 2018 22.24 22.30 22.21 22.27 182,171 +0.12(+0.55%)
Aug 17, 2018 21.99 22.19 21.99 22.14 588,539 +0.13(+0.59%)
Aug 16, 2018 22.03 22.10 22.01 22.01 156,627 +0.11(+0.52%)
Aug 15, 2018 21.96 21.96 21.74 21.90 189,539 -0.32(-1.43%)
Aug 14, 2018 22.22 22.24 22.14 22.22 168,982 +0.07(+0.29%)
Aug 13, 2018 22.27 22.27 22.13 22.15 337,646 -0.15(-0.69%)
Aug 10, 2018 22.32 22.32 22.22 22.31 163,797 -0.33(-1.44%)
Aug 09, 2018 22.72 22.75 22.63 22.63 99,088 -0.10(-0.43%)
Aug 08, 2018 22.74 22.77 22.66 22.73 164,264 -0.02(-0.07%)
Aug 07, 2018 22.81 22.84 22.75 22.75 405,048 +0.11(+0.50%)
Aug 06, 2018 22.64 22.69 22.59 22.63 149,370 -0.16(-0.71%)
Aug 03, 2018 22.70 22.79 22.68 22.79 191,466 +0.01(+0.04%)
Aug 02, 2018 22.67 22.81 22.67 22.79 243,120 -0.18(-0.78%)
Aug 01, 2018 23.05 23.08 22.91 22.96 352,909 -0.07(-0.32%)
Jul 31, 2018 23.11 23.14 23.02 23.04 398,554 +0.00(+0.00%)
Jul 30, 2018 23.14 23.14 23.01 23.04 205,897 +0.04(+0.18%)
Jul 27, 2018 23.09 23.15 23.00 23.00 98,991 +0.00(+0.00%)
Jul 26, 2018 23.01 23.08 22.96 23.00 210,103 -0.07(-0.32%)
Jul 25, 2018 22.93 23.10 22.80 23.07 313,037 +0.22(+0.96%)
Jul 24, 2018 22.90 23.00 22.84 22.85 139,285 +0.15(+0.68%)
Jul 23, 2018 22.73 22.75 22.64 22.70 173,319 -0.06(-0.29%)
Jul 20, 2018 22.70 22.79 22.68 22.76 213,806 +0.06(+0.25%)
Jul 19, 2018 22.63 22.76 22.62 22.70 164,831 -0.07(-0.29%)
Jul 18, 2018 22.70 22.82 22.70 22.77 117,139 +0.04(+0.18%)
Jul 17, 2018 22.64 22.77 22.63 22.73 236,368 +0.06(+0.29%)
Jul 16, 2018 22.66 22.68 22.57 22.66 432,439 +0.01(+0.04%)
Jul 13, 2018 22.57 22.66 22.54 22.66 155,739 +0.09(+0.41%)
Jul 12, 2018 22.54 22.58 22.48 22.56 186,925 +0.11(+0.49%)
Jul 11, 2018 22.64 22.64 22.40 22.45 171,694 -0.37(-1.64%)
Jul 10, 2018 22.78 22.84 22.77 22.83 95,841 +0.06(+0.25%)
Jul 09, 2018 22.73 22.79 22.73 22.77 252,344 +0.20(+0.90%)
Jul 06, 2018 22.48 22.60 22.43 22.57 158,124 +0.09(+0.40%)
Jul 05, 2018 22.48 22.50 22.37 22.48 211,991 +0.23(+1.02%)
Jul 03, 2018 22.25 22.25 22.25 0 +0.00(+0.00%)
Jul 02, 2018 22.16 22.26 22.11 22.25 141,253 -0.22(-0.98%)
Jun 29, 2018 22.49 22.59 22.44 22.47 175,551 +0.16(+0.73%)
Jun 28, 2018 22.31 22.35 22.20 22.31 149,010 -0.05(-0.22%)
Jun 27, 2018 22.49 22.60 22.34 22.35 450,836 -0.13(-0.58%)
Jun 26, 2018 22.54 22.55 22.42 22.48 305,883 -0.01(-0.04%)
Jun 25, 2018 22.59 22.59 22.42 22.49 625,315 -0.30(-1.32%)
Jun 22, 2018 22.86 22.87 22.73 22.79 269,078 +0.23(+1.01%)
Jun 21, 2018 22.73 22.74 22.53 22.57 891,906 -0.25(-1.10%)
Jun 20, 2018 22.93 22.93 22.79 22.82 211,689 -0.06(-0.26%)
Jun 19, 2018 22.87 22.92 22.75 22.88 400,947 -0.32(-1.38%)
Jun 18, 2018 23.12 23.21 23.01 23.20 522,543 -0.16(-0.69%)
Jun 15, 2018 23.49 23.25 23.36 174,249 -0.14(-0.58%)
Jun 14, 2018 23.54 23.59 23.45 23.49 210,224 -0.03(-0.14%)
Jun 13, 2018 23.61 23.65 23.49 23.53 57,332 -0.01(-0.03%)
Jun 12, 2018 23.64 23.65 23.49 23.54 197,107 -0.22(-0.92%)
Jun 11, 2018 23.68 23.79 23.68 23.75 80,696 +0.09(+0.38%)
Jun 08, 2018 23.67 23.71 23.62 23.66 109,946 -0.04(-0.17%)
Jun 07, 2018 23.85 23.85 23.66 23.70 469,299 -0.08(-0.34%)
Jun 06, 2018 23.80 23.78 162,674 +0.24(+1.02%)
Jun 05, 2018 23.58 23.58 23.48 23.54 125,842 -0.01(-0.05%)
Jun 04, 2018 23.64 23.65 23.54 23.56 141,563 +0.12(+0.53%)
Jun 01, 2018 23.43 23.47 23.38 23.43 301,617 +0.14(+0.62%)
May 31, 2018 23.35 23.35 23.20 23.29 132,245 -0.02(-0.10%)
May 30, 2018 23.11 23.37 23.11 23.31 882,939 +0.24(+1.04%)
May 29, 2018 23.24 23.24 22.97 23.07 2,904,427 -0.47(-2.01%)
May 25, 2018 23.54 23.54 23.54 0 -0.08(-0.34%)
May 24, 2018 23.66 23.66 23.49 23.62 789,601 -0.05(-0.20%)
May 23, 2018 23.70 23.70 23.56 23.67 149,964 -0.32(-1.34%)
May 22, 2018 24.09 24.09 23.97 23.99 130,168 -0.02(-0.10%)
May 21, 2018 24.03 24.09 23.96 24.02 166,371 +0.14(+0.61%)
May 18, 2018 23.82 23.92 23.82 23.87 139,096 -0.05(-0.20%)
May 17, 2018 23.89 23.98 23.84 23.92 177,898 +0.08(+0.35%)
May 16, 2018 23.83 23.90 23.79 23.84 137,632 +0.05(+0.22%)
May 15, 2018 23.75 23.86 23.69 23.78 789,471 -0.10(-0.44%)
May 14, 2018 23.98 24.07 23.89 23.89 141,809 -0.01(-0.03%)
May 11, 2018 23.92 23.93 23.84 23.90 81,026 +0.17(+0.71%)
May 10, 2018 23.69 23.82 23.66 23.73 83,361 +0.10(+0.44%)
May 09, 2018 23.52 23.65 23.40 23.62 144,335 +0.03(+0.14%)
May 08, 2018 23.50 23.60 23.47 23.59 1,242,811 +0.02(+0.10%)
May 07, 2018 23.58 23.62 23.51 23.57 143,506 +0.02(+0.10%)
May 04, 2018 23.34 23.58 23.34 23.54 62,897 +0.02(+0.07%)
May 03, 2018 23.48 23.57 23.31 23.53 96,971 +0.10(+0.45%)
May 02, 2018 23.58 23.60 23.40 23.42 196,975 +0.02(+0.10%)
May 01, 2018 23.42 23.47 23.28 23.40 68,926 +0.02(+0.07%)
Apr 30, 2018 23.55 23.59 23.38 23.38 155,154 -0.13(-0.55%)
Apr 27, 2018 23.43 23.58 23.43 23.51 360,281 +0.02(+0.07%)
Apr 26, 2018 23.55 23.55 23.47 23.49 152,577 +0.07(+0.31%)
Apr 25, 2018 23.41 23.44 23.32 23.42 154,056 -0.15(-0.65%)
Apr 24, 2018 23.74 23.74 23.54 23.58 337,332 -0.08(-0.34%)
Apr 23, 2018 23.69 23.73 23.60 23.66 126,474 -0.03(-0.14%)
Apr 20, 2018 23.73 23.74 23.64 23.69 181,128 -0.15(-0.64%)
Apr 19, 2018 23.92 23.95 23.78 23.84 369,322 -0.09(-0.37%)
Apr 18, 2018 23.84 23.96 23.84 23.93 499,636 +0.21(+0.88%)
Apr 17, 2018 23.66 23.78 23.63 23.72 90,447 +0.14(+0.58%)
Apr 16, 2018 23.62 23.64 23.55 23.58 189,731 +0.02(+0.07%)
Apr 13, 2018 23.58 23.62 23.51 23.57 69,219 +0.06(+0.24%)
Apr 12, 2018 23.49 23.59 23.46 23.51 97,664 +0.09(+0.38%)
Apr 11, 2018 23.43 23.56 23.42 23.42 103,261 -0.09(-0.38%)
Apr 10, 2018 23.48 23.56 23.43 23.51 165,950 +0.31(+1.32%)
Apr 09, 2018 23.14 23.35 23.14 23.21 140,225 +0.12(+0.52%)
Apr 06, 2018 23.18 23.28 22.97 23.09 104,257 -0.09(-0.38%)
Apr 05, 2018 23.05 23.22 23.05 23.17 485,765 +0.15(+0.66%)
Apr 04, 2018 22.68 23.04 22.68 23.02 245,623 -0.02(-0.07%)
Apr 03, 2018 22.99 23.08 22.90 23.04 98,154 +0.20(+0.88%)
Apr 02, 2018 23.14 23.14 22.79 22.84 102,250 -0.36(-1.56%)
Mar 29, 2018 23.20 23.20 23.20 0 +0.22(+0.98%)
Mar 28, 2018 22.96 23.12 22.85 22.97 126,739 +0.08(+0.35%)
Mar 27, 2018 23.20 23.22 22.89 22.89 143,603 -0.15(-0.66%)
Mar 26, 2018 22.96 23.07 22.77 23.05 235,922 +0.41(+1.81%)
Mar 23, 2018 22.92 22.97 22.62 22.64 195,859 -0.32(-1.40%)
Mar 22, 2018 23.19 23.20 22.95 22.96 85,076 -0.43(-1.85%)
Mar 21, 2018 23.35 23.45 23.29 23.39 75,519 +0.03(+0.14%)
Mar 20, 2018 23.33 23.42 23.29 23.36 92,267 +0.06(+0.24%)
Mar 19, 2018 23.42 23.42 23.18 23.30 174,877 -0.21(-0.89%)
Mar 16, 2018 23.48 23.56 23.45 23.51 116,062 -0.06(-0.24%)
Mar 15, 2018 23.56 23.66 23.53 23.57 163,808 +0.06(+0.27%)
Mar 14, 2018 23.62 23.62 23.45 23.50 81,438 +0.05(+0.21%)
Mar 13, 2018 23.65 23.70 23.41 23.45 56,292 -0.17(-0.71%)
Mar 12, 2018 23.54 23.75 23.54 23.62 226,862 +0.04(+0.17%)
Mar 09, 2018 23.45 23.60 23.44 23.58 145,118 +0.20(+0.86%)
Mar 08, 2018 23.46 23.49 23.30 23.38 432,244 +0.02(+0.10%)
Mar 07, 2018 23.34 23.36 422,008 -0.03(-0.14%)
Mar 06, 2018 23.33 23.45 23.33 23.39 165,128 +0.23(+1.01%)
Mar 05, 2018 22.95 23.20 22.88 23.16 130,801 +0.02(+0.10%)
Mar 02, 2018 23.01 23.14 22.90 23.13 700,482 +0.02(+0.07%)
Mar 01, 2018 23.33 23.33 23.00 23.12 103,869 -0.39(-1.64%)
Feb 28, 2018 23.73 23.75 23.50 23.50 228,138 -0.25(-1.05%)
Feb 27, 2018 23.95 23.97 23.74 23.75 119,335 -0.22(-0.94%)
Feb 26, 2018 23.86 24.05 23.80 23.98 622,773 +0.17(+0.71%)
Feb 23, 2018 23.71 23.83 23.65 23.81 221,352 +0.18(+0.75%)
Feb 22, 2018 23.74 23.74 23.54 23.63 155,543 +0.12(+0.51%)
Feb 21, 2018 23.61 23.86 23.51 23.51 144,604 -0.13(-0.54%)
Feb 20, 2018 23.69 23.77 23.54 23.64 127,644 -0.10(-0.41%)
Feb 16, 2018 23.74 23.74 23.74 0 +0.09(+0.37%)
Feb 15, 2018 23.64 23.66 23.42 23.65 353,834 +0.21(+0.89%)
Feb 14, 2018 22.89 23.45 22.88 23.44 155,207 +0.48(+2.10%)
Feb 13, 2018 22.85 23.04 22.85 22.96 170,001 -0.10(-0.42%)
Feb 12, 2018 22.88 23.09 22.83 23.05 304,605 +0.41(+1.81%)
Feb 09, 2018 22.65 22.78 22.24 22.64 346,253 +0.02(+0.07%)
Feb 08, 2018 23.29 23.29 22.63 22.63 373,017 -0.59(-2.56%)
Feb 07, 2018 23.33 23.48 23.20 23.22 684,695 -0.31(-1.30%)
Feb 06, 2018 22.88 23.58 22.85 23.53 474,314 +0.27(+1.18%)
Feb 05, 2018 23.77 23.83 23.21 23.25 204,089 -0.84(-3.47%)
Feb 02, 2018 24.33 24.37 24.09 24.09 129,785 -0.55(-2.22%)
Feb 01, 2018 24.47 24.68 24.47 24.64 199,747 +0.19(+0.79%)
Jan 31, 2018 24.61 24.62 24.42 24.44 191,252 -0.06(-0.23%)
Jan 30, 2018 24.62 24.62 24.46 24.50 154,334 -0.22(-0.91%)
Jan 29, 2018 24.83 24.83 24.70 24.72 250,112 -0.23(-0.93%)
Jan 26, 2018 24.88 24.97 24.84 24.96 229,642 +0.21(+0.84%)
Jan 25, 2018 24.91 24.94 24.65 24.75 719,052 -0.11(-0.45%)
Jan 24, 2018 24.92 25.06 24.74 24.86 648,445 +0.10(+0.42%)
Jan 23, 2018 24.74 24.77 24.69 24.76 187,337 -0.01(-0.03%)
Jan 22, 2018 24.68 24.78 24.64 24.76 239,454 +0.08(+0.33%)
Jan 19, 2018 24.67 24.71 24.59 24.68 523,735 +0.17(+0.69%)
Jan 18, 2018 24.51 24.54 24.45 24.51 434,874 -0.02(-0.07%)
Jan 17, 2018 24.45 24.63 24.39 24.53 153,282 +0.17(+0.69%)
Jan 16, 2018 24.48 24.48 24.30 24.36 407,410 -0.01(-0.03%)
Jan 12, 2018 24.37 24.37 24.37 0 +0.27(+1.13%)
Jan 11, 2018 23.99 24.11 23.98 24.10 338,688 +0.21(+0.87%)
Jan 10, 2018 23.95 23.95 23.89 23.89 158,179 -0.08(-0.34%)
Jan 09, 2018 23.97 23.99 23.90 23.97 163,855 +0.05(+0.20%)
Jan 08, 2018 23.87 23.94 23.81 23.92 1,214,738 +0.02(+0.07%)
Jan 05, 2018 23.82 23.92 23.81 23.90 558,251 +0.18(+0.75%)
Jan 04, 2018 23.68 23.76 23.68 23.73 638,451 +0.26(+1.09%)
Jan 03, 2018 23.33 23.51 23.33 23.47 336,276 +0.18(+0.76%)
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.