Flexshares US ESG Impact Index (NY: ESG )

101.08 -0.97 (-0.95%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 70.60 70.68 70.23 70.32 12,120 -0.79(-1.11%)
Apr 29, 2020 70.77 71.23 70.77 71.11 1,568 +1.94(+2.81%)
Apr 28, 2020 70.39 70.39 69.16 69.16 3,300 -0.35(-0.51%)
Apr 27, 2020 68.71 69.52 68.71 69.52 19,367 +1.19(+1.75%)
Apr 24, 2020 67.45 68.49 67.45 68.32 2,300 +0.83(+1.22%)
Apr 23, 2020 67.91 68.23 67.50 67.50 1,189 -0.10(-0.14%)
Apr 22, 2020 67.08 67.60 67.05 67.60 6,770 +1.36(+2.05%)
Apr 21, 2020 67.07 67.07 66.09 66.24 27,224 -2.00(-2.93%)
Apr 20, 2020 68.69 69.02 68.24 68.24 4,972 -1.05(-1.51%)
Apr 17, 2020 68.88 69.29 68.60 69.29 1,700 +1.62(+2.39%)
Apr 16, 2020 67.24 67.67 67.00 67.67 2,923 +0.57(+0.84%)
Apr 15, 2020 67.56 67.56 67.11 67.11 2,089 -1.53(-2.22%)
Apr 14, 2020 68.37 68.64 67.78 68.64 2,209 +2.01(+3.01%)
Apr 13, 2020 66.60 66.76 65.84 66.63 13,241 -0.40(-0.60%)
Apr 09, 2020 67.06 67.59 66.75 67.03 7,000 +0.95(+1.44%)
Apr 08, 2020 64.69 66.08 64.69 66.08 4,024 +1.91(+2.97%)
Apr 07, 2020 66.23 66.23 64.17 64.17 1,850 +0.13(+0.20%)
Apr 06, 2020 63.29 64.04 63.15 64.04 911 +4.26(+7.12%)
Apr 03, 2020 60.20 60.77 59.20 59.78 4,600 -0.91(-1.49%)
Apr 02, 2020 59.07 60.69 59.07 60.69 7,830 +1.38(+2.32%)
Apr 01, 2020 60.12 60.12 59.31 59.31 1,544 -2.66(-4.29%)
Mar 31, 2020 63.25 63.26 61.97 61.97 1,916 -1.07(-1.70%)
Mar 30, 2020 62.48 63.04 62.48 63.04 9,825 +1.98(+3.24%)
Mar 27, 2020 61.51 61.71 60.99 61.06 17,700 -2.40(-3.78%)
Mar 26, 2020 60.43 69.33 60.43 63.46 48,672 +3.72(+6.23%)
Mar 25, 2020 58.39 61.52 58.39 59.74 3,443 +0.77(+1.30%)
Mar 24, 2020 57.23 58.97 56.92 58.97 9,424 +4.53(+8.33%)
Mar 23, 2020 54.65 55.29 53.06 54.43 25,889 -1.14(-2.06%)
Mar 20, 2020 58.93 58.97 55.58 55.58 3,800 -2.92(-4.99%)
Mar 19, 2020 57.64 59.61 56.73 58.49 8,426 +0.69(+1.20%)
Mar 18, 2020 58.75 58.82 55.27 57.80 3,095 -2.77(-4.58%)
Mar 17, 2020 59.28 60.73 57.11 60.57 42,749 +2.99(+5.19%)
Mar 16, 2020 57.58 61.23 57.58 57.58 7,820 -6.58(-10.25%)
Mar 13, 2020 62.39 64.16 60.00 64.16 16,200 +4.48(+7.51%)
Mar 12, 2020 61.06 61.67 59.68 59.68 12,087 -5.99(-9.13%)
Mar 11, 2020 66.52 66.88 65.00 65.68 15,221 -2.79(-4.07%)
Mar 10, 2020 67.60 68.46 65.30 68.46 4,467 +2.85(+4.34%)
Mar 09, 2020 64.91 67.34 64.00 65.61 10,617 -5.54(-7.78%)
Mar 06, 2020 70.20 71.15 69.50 71.15 4,700 -0.90(-1.25%)
Mar 05, 2020 72.47 73.02 72.06 72.06 642 -2.46(-3.31%)
Mar 04, 2020 73.21 74.52 73.21 74.52 637 +2.78(+3.87%)
Mar 03, 2020 74.30 74.30 71.74 71.74 2,781 -2.02(-2.74%)
Mar 02, 2020 71.49 73.76 70.61 73.76 10,035 +3.83(+5.47%)
Feb 28, 2020 68.79 69.93 68.21 69.93 6,300 -1.33(-1.86%)
Feb 27, 2020 72.60 73.69 71.26 71.26 8,089 -3.29(-4.42%)
Feb 26, 2020 75.00 75.00 74.47 74.55 1,424 -0.17(-0.22%)
Feb 25, 2020 77.30 77.30 74.51 74.72 7,474 -2.38(-3.09%)
Feb 24, 2020 77.42 77.52 76.98 77.10 5,221 -2.67(-3.35%)
Feb 21, 2020 79.90 80.07 79.63 79.77 4,400 -0.97(-1.20%)
Feb 20, 2020 81.17 81.17 80.28 80.74 9,185 -0.36(-0.45%)
Feb 19, 2020 81.02 81.22 81.02 81.11 5,985 +0.57(+0.71%)
Feb 18, 2020 80.58 80.67 80.53 80.53 1,759 -0.23(-0.28%)
Feb 14, 2020 80.70 80.77 80.57 80.76 7,800 +0.06(+0.07%)
Feb 13, 2020 80.43 80.70 80.43 80.70 1,078 -0.05(-0.06%)
Feb 12, 2020 80.50 80.75 80.50 80.75 1,748 +0.48(+0.59%)
Feb 11, 2020 80.28 80.28 80.28 80.28 690 +0.10(+0.12%)
Feb 10, 2020 79.55 80.18 79.55 80.18 3,124 +0.56(+0.70%)
Feb 07, 2020 79.88 79.88 79.61 79.62 2,100 -0.33(-0.41%)
Feb 06, 2020 79.84 79.95 79.84 79.95 2,371 +0.35(+0.43%)
Feb 05, 2020 79.32 79.60 79.32 79.60 737 +0.66(+0.84%)
Feb 04, 2020 78.69 79.19 78.69 78.94 8,016 +1.25(+1.61%)
Feb 03, 2020 77.24 77.85 77.24 77.69 576 +0.61(+0.79%)
Jan 31, 2020 78.42 78.42 76.84 77.08 2,400 -1.17(-1.50%)
Jan 30, 2020 77.53 78.25 77.51 78.25 7,976 +0.26(+0.33%)
Jan 29, 2020 78.53 78.53 77.99 77.99 2,589 -0.11(-0.15%)
Jan 28, 2020 77.54 78.17 77.54 78.10 3,154 +0.87(+1.13%)
Jan 27, 2020 77.07 77.47 77.07 77.23 2,972 -1.20(-1.53%)
Jan 24, 2020 79.43 79.43 78.11 78.44 10,700 -0.67(-0.84%)
Jan 23, 2020 79.14 79.14 78.67 79.10 6,457 -0.03(-0.04%)
Jan 22, 2020 79.29 79.42 79.13 79.13 5,438 +0.20(+0.26%)
Jan 21, 2020 78.97 79.12 78.83 78.93 2,384 -0.17(-0.22%)
Jan 17, 2020 79.04 79.10 78.96 79.10 5,600 +0.28(+0.35%)
Jan 16, 2020 78.56 78.83 78.56 78.83 4,899 +0.63(+0.81%)
Jan 15, 2020 78.27 78.46 78.19 78.19 1,957 +0.02(+0.03%)
Jan 14, 2020 78.30 78.44 78.17 78.17 2,162 -0.08(-0.10%)
Jan 13, 2020 77.92 78.25 77.92 78.25 916 +0.50(+0.65%)
Jan 10, 2020 78.13 78.13 77.75 77.75 3,600 -0.19(-0.25%)
Jan 09, 2020 77.96 77.99 77.88 77.94 1,811 +0.52(+0.67%)
Jan 08, 2020 77.18 77.59 77.18 77.42 926 +0.40(+0.52%)
Jan 07, 2020 77.11 77.16 77.02 77.02 2,787 -0.26(-0.33%)
Jan 06, 2020 76.45 77.28 76.45 77.28 3,168 +0.18(+0.24%)
Jan 03, 2020 77.07 77.31 77.07 77.10 1,200 -0.53(-0.68%)
Jan 02, 2020 77.37 77.62 77.20 77.62 2,528 +0.65(+0.85%)
Dec 31, 2019 76.59 76.97 76.59 76.97 1,600 +0.32(+0.41%)
Dec 30, 2019 76.73 76.80 76.65 76.65 6,026 -0.47(-0.61%)
Dec 27, 2019 77.30 77.30 77.12 77.12 400 +0.07(+0.09%)
Dec 26, 2019 76.97 77.06 76.97 77.05 797 +0.43(+0.56%)
Dec 24, 2019 76.62 76.62 76.62 76.62 100 +0.02(+0.03%)
Dec 23, 2019 76.67 76.67 76.60 76.60 167 +0.05(+0.06%)
Dec 20, 2019 76.65 76.65 76.55 76.56 8,000 +0.09(+0.12%)
Dec 19, 2019 76.36 76.46 76.36 76.46 2,712 +0.16(+0.21%)
Dec 18, 2019 76.35 76.40 76.30 76.30 4,646 +0.03(+0.04%)
Dec 17, 2019 76.36 76.36 76.27 76.27 1,634 -0.02(-0.03%)
Dec 16, 2019 76.30 76.37 76.29 76.29 1,416 +0.51(+0.68%)
Dec 13, 2019 75.78 75.78 75.70 75.78 1,900 +0.11(+0.14%)
Dec 12, 2019 75.81 75.81 75.42 75.67 2,332 +0.65(+0.86%)
Dec 11, 2019 75.00 75.03 74.92 75.02 1,616 +0.25(+0.33%)
Dec 10, 2019 74.98 75.00 74.69 74.77 7,939 -0.15(-0.20%)
Dec 09, 2019 75.06 75.18 74.93 74.93 1,046 -0.18(-0.23%)
Dec 06, 2019 75.02 75.10 75.02 75.10 900 +0.72(+0.97%)
Dec 05, 2019 74.27 74.40 74.24 74.38 1,648 +0.05(+0.07%)
Dec 04, 2019 74.44 74.44 74.33 74.33 366 +0.51(+0.69%)
Dec 03, 2019 73.42 73.83 73.42 73.82 1,844 -0.55(-0.74%)
Dec 02, 2019 74.78 74.78 74.32 74.38 2,718 -0.52(-0.70%)
Nov 29, 2019 75.10 75.10 74.90 74.90 200 -0.34(-0.45%)
Nov 27, 2019 75.11 75.24 75.07 75.24 1,300 +0.32(+0.42%)
Nov 26, 2019 74.84 74.92 74.76 74.92 1,264 +0.29(+0.39%)
Nov 25, 2019 74.59 74.63 74.59 74.63 107 +0.54(+0.73%)
Nov 22, 2019 74.12 74.12 74.08 74.08 4,600 +0.13(+0.17%)
Nov 21, 2019 73.92 74.01 73.92 73.96 677 -0.05(-0.07%)
Nov 20, 2019 74.36 74.36 74.01 74.01 2,938 -0.32(-0.42%)
Nov 19, 2019 74.35 74.35 74.32 74.32 290 -0.02(-0.03%)
Nov 18, 2019 74.13 74.45 74.13 74.35 23,978 +0.02(+0.03%)
Nov 15, 2019 74.29 74.34 74.29 74.33 1,300 +0.45(+0.60%)
Nov 14, 2019 73.96 73.96 73.88 73.88 2,364 -0.02(-0.03%)
Nov 13, 2019 73.96 73.96 73.90 73.90 127 +0.07(+0.10%)
Nov 12, 2019 73.83 73.83 73.83 73.83 21 +0.11(+0.15%)
Nov 11, 2019 73.68 73.73 73.68 73.72 1,606 -0.18(-0.24%)
Nov 08, 2019 73.71 73.90 73.71 73.90 200 +0.21(+0.28%)
Nov 07, 2019 73.98 73.99 73.68 73.69 2,938 +0.30(+0.41%)
Nov 06, 2019 73.28 73.42 73.28 73.39 1,258 +0.02(+0.02%)
Nov 05, 2019 73.37 73.37 73.37 73.37 32 -0.02(-0.02%)
Nov 04, 2019 73.44 73.48 73.39 73.39 969 +0.42(+0.58%)
Nov 01, 2019 72.83 72.97 72.83 72.97 3,300 +0.75(+1.04%)
Oct 31, 2019 72.10 72.22 72.07 72.22 1,818 -0.27(-0.37%)
Oct 30, 2019 72.25 72.56 72.21 72.48 990 +0.16(+0.22%)
Oct 29, 2019 72.43 72.43 72.33 72.33 1,086 -0.13(-0.18%)
Oct 28, 2019 72.47 72.47 72.44 72.46 2,490 +0.38(+0.53%)
Oct 25, 2019 72.09 72.09 72.08 72.08 200 +0.41(+0.57%)
Oct 24, 2019 71.59 71.76 71.51 71.67 4,804 +0.18(+0.25%)
Oct 23, 2019 71.36 71.49 71.33 71.49 7,003 +0.11(+0.16%)
Oct 22, 2019 71.67 71.75 71.38 71.38 1,693 -0.26(-0.36%)
Oct 21, 2019 71.44 71.64 71.44 71.64 2,703 +0.45(+0.64%)
Oct 18, 2019 71.25 71.25 71.19 71.19 1,300 -0.09(-0.13%)
Oct 17, 2019 71.27 71.34 71.26 71.28 2,066 +0.15(+0.21%)
Oct 16, 2019 71.18 71.18 71.13 71.13 234 -0.17(-0.24%)
Oct 15, 2019 71.30 71.30 71.30 71.30 125 +0.63(+0.89%)
Oct 14, 2019 70.74 70.74 70.66 70.67 945 -0.09(-0.13%)
Oct 11, 2019 70.95 70.95 70.72 70.76 900 +0.81(+1.16%)
Oct 10, 2019 70.13 70.13 69.95 69.95 326 +0.44(+0.64%)
Oct 09, 2019 69.40 69.65 69.32 69.51 1,106 +0.67(+0.97%)
Oct 08, 2019 69.51 69.51 68.84 68.84 2,012 -1.16(-1.66%)
Oct 07, 2019 70.11 70.11 69.99 69.99 2,064 -0.26(-0.37%)
Oct 04, 2019 69.60 70.25 69.60 70.25 1,200 +1.11(+1.60%)
Oct 03, 2019 68.62 69.14 68.46 69.14 8,583 +0.44(+0.65%)
Oct 02, 2019 68.87 68.87 68.48 68.70 8,301 -1.35(-1.92%)
Oct 01, 2019 71.20 71.25 70.04 70.04 1,435 -0.88(-1.24%)
Sep 30, 2019 70.83 70.98 70.83 70.93 4,569 +0.45(+0.63%)
Sep 27, 2019 71.02 71.02 70.48 70.48 2,900 -0.36(-0.51%)
Sep 26, 2019 70.83 70.84 70.73 70.84 413 -0.25(-0.35%)
Sep 25, 2019 70.46 71.09 70.46 71.09 261 +0.52(+0.74%)
Sep 24, 2019 71.68 71.68 70.54 70.57 2,615 -0.71(-0.99%)
Sep 23, 2019 71.07 71.27 71.07 71.27 118 -0.04(-0.06%)
Sep 20, 2019 71.85 71.85 71.27 71.32 2,100 -0.54(-0.75%)
Sep 19, 2019 72.12 72.14 71.86 71.86 4,761 +0.08(+0.11%)
Sep 18, 2019 71.59 71.78 71.38 71.78 13,587 -0.03(-0.05%)
Sep 17, 2019 71.67 71.81 71.60 71.81 1,256 +0.23(+0.33%)
Sep 16, 2019 71.65 71.65 71.58 71.58 811 -0.30(-0.42%)
Sep 13, 2019 71.92 71.96 71.77 71.88 4,200 -0.14(-0.19%)
Sep 12, 2019 71.94 72.21 71.80 72.02 4,919 +0.39(+0.54%)
Sep 11, 2019 71.28 71.63 71.28 71.63 739 +0.62(+0.87%)
Sep 10, 2019 71.09 71.09 70.97 71.01 2,038 -0.23(-0.33%)
Sep 09, 2019 71.50 71.50 71.05 71.24 4,402 +0.16(+0.23%)
Sep 06, 2019 71.17 71.23 71.08 71.08 2,200 -0.07(-0.10%)
Sep 05, 2019 71.29 71.29 71.11 71.15 8,444 +1.01(+1.44%)
Sep 04, 2019 69.83 70.14 69.83 70.14 4,490 +0.79(+1.14%)
Sep 03, 2019 69.29 69.35 69.13 69.35 3,388 -0.45(-0.64%)
Aug 30, 2019 69.74 69.80 69.69 69.80 1,000 +0.01(+0.01%)
Aug 29, 2019 69.79 69.79 69.79 69.79 11 +0.90(+1.31%)
Aug 28, 2019 68.10 68.88 68.10 68.88 43,496 +0.37(+0.55%)
Aug 27, 2019 68.51 68.51 68.51 68.51 154 -0.03(-0.04%)
Aug 26, 2019 68.40 68.54 68.20 68.54 1,289 +0.87(+1.29%)
Aug 23, 2019 68.44 68.44 67.67 67.67 100 -2.11(-3.03%)
Aug 22, 2019 69.79 69.79 69.74 69.78 770 -0.03(-0.05%)
Aug 21, 2019 69.85 69.90 69.82 69.82 894 +0.54(+0.77%)
Aug 20, 2019 69.46 69.78 69.28 69.28 4,920 -0.61(-0.88%)
Aug 19, 2019 69.92 69.94 69.89 69.89 906 +0.80(+1.16%)
Aug 16, 2019 68.65 69.09 68.56 69.09 9,100 +1.01(+1.48%)
Aug 15, 2019 68.12 68.12 67.87 68.08 2,757 +0.09(+0.13%)
Aug 14, 2019 68.86 68.86 67.99 67.99 2,336 -1.96(-2.80%)
Aug 13, 2019 68.94 70.29 68.90 69.95 2,315 +0.56(+0.81%)
Aug 12, 2019 69.39 69.39 69.39 69.39 444 -0.33(-0.47%)
Aug 09, 2019 69.61 69.72 69.41 69.72 600 -0.39(-0.55%)
Aug 08, 2019 69.69 70.11 69.68 70.11 3,461 +1.21(+1.76%)
Aug 07, 2019 67.94 68.99 67.94 68.89 2,152 +0.05(+0.07%)
Aug 06, 2019 68.40 68.84 68.11 68.84 3,354 +0.79(+1.17%)
Aug 05, 2019 68.86 68.86 67.74 68.05 549 -2.04(-2.91%)
Aug 02, 2019 70.02 70.33 69.85 70.09 11,200 -0.59(-0.83%)
Aug 01, 2019 72.05 72.05 70.68 70.68 216 -0.73(-1.02%)
Jul 31, 2019 72.17 72.21 71.40 71.40 1,920 -0.67(-0.93%)
Jul 30, 2019 72.14 72.14 72.08 72.08 100 -0.23(-0.31%)
Jul 29, 2019 72.24 72.30 72.24 72.30 480 -0.12(-0.17%)
Jul 26, 2019 72.16 72.43 72.16 72.43 700 +0.62(+0.87%)
Jul 25, 2019 72.06 72.06 71.74 71.80 340 -0.40(-0.56%)
Jul 24, 2019 72.02 72.21 72.02 72.21 119 +0.32(+0.44%)
Jul 23, 2019 71.70 71.93 71.55 71.89 3,274 +0.47(+0.66%)
Jul 22, 2019 71.30 71.42 71.30 71.42 100 +0.23(+0.32%)
Jul 19, 2019 71.84 71.84 71.19 71.19 300 -0.40(-0.56%)
Jul 18, 2019 71.11 71.59 71.11 71.59 496 +0.12(+0.17%)
Jul 17, 2019 71.73 71.73 71.47 71.47 434 -0.41(-0.57%)
Jul 16, 2019 72.02 72.10 71.87 71.87 43,370 -0.16(-0.23%)
Jul 15, 2019 72.05 72.05 71.95 72.04 2,340 +0.01(+0.01%)
Jul 12, 2019 72.03 72.03 72.03 72.03 100 +0.45(+0.63%)
Jul 11, 2019 71.50 71.62 71.43 71.57 1,261 +0.12(+0.16%)
Jul 10, 2019 71.45 71.45 71.45 71.45 16 +0.42(+0.59%)
Jul 09, 2019 70.87 71.03 70.87 71.03 1,917 +0.08(+0.12%)
Jul 08, 2019 70.86 70.95 70.86 70.95 1,192 -0.22(-0.31%)
Jul 05, 2019 70.95 71.24 70.95 71.17 2,900 -0.07(-0.10%)
Jul 03, 2019 71.01 71.24 71.01 71.24 100 +0.60(+0.84%)
Jul 02, 2019 70.61 70.64 70.54 70.64 2,490 +0.20(+0.29%)
Jul 01, 2019 70.81 70.81 70.44 70.44 2,351 +0.61(+0.87%)
Jun 28, 2019 69.66 69.83 69.66 69.83 300 +0.34(+0.49%)
Jun 27, 2019 69.52 69.54 69.44 69.49 2,549 +0.21(+0.31%)
Jun 26, 2019 69.53 69.53 69.28 69.28 352 +0.03(+0.04%)
Jun 25, 2019 69.72 69.72 69.25 69.25 378 -0.78(-1.11%)
Jun 24, 2019 70.23 70.23 70.03 70.03 1,727 -0.10(-0.14%)
Jun 21, 2019 70.17 70.29 70.13 70.13 1,300 -0.44(-0.62%)
Jun 20, 2019 70.64 70.64 70.37 70.56 699 +0.67(+0.96%)
Jun 19, 2019 69.70 69.92 69.63 69.89 2,604 +0.30(+0.43%)
Jun 18, 2019 69.50 69.93 69.50 69.60 720 +0.63(+0.91%)
Jun 17, 2019 69.08 69.11 68.97 68.97 20,614 -0.16(-0.24%)
Jun 14, 2019 68.90 69.13 68.90 69.13 500 +0.16(+0.24%)
Jun 13, 2019 68.96 68.97 68.96 68.97 363 +0.23(+0.34%)
Jun 12, 2019 68.73 68.77 68.73 68.73 1,616 -0.17(-0.25%)
Jun 11, 2019 69.32 69.32 68.90 68.90 612 +0.03(+0.04%)
Jun 10, 2019 69.13 69.16 68.87 68.87 2,062 +0.37(+0.54%)
Jun 07, 2019 68.27 68.64 68.27 68.50 5,000 +0.80(+1.17%)
Jun 06, 2019 67.41 67.71 67.40 67.71 1,500 +0.43(+0.63%)
Jun 05, 2019 66.77 67.28 66.77 67.28 189 +0.62(+0.93%)
Jun 04, 2019 65.87 66.67 65.87 66.67 610 +1.41(+2.16%)
Jun 03, 2019 65.66 65.66 65.26 65.26 2,649 -0.31(-0.48%)
May 31, 2019 65.80 65.80 65.57 65.57 100 -0.89(-1.34%)
May 30, 2019 66.37 66.46 66.31 66.46 775 +0.09(+0.13%)
May 29, 2019 66.44 66.44 66.38 66.38 715 -0.44(-0.66%)
May 28, 2019 67.27 67.27 66.82 66.82 674 -0.50(-0.74%)
May 24, 2019 67.32 67.32 67.32 67.32 100 +0.14(+0.20%)
May 23, 2019 67.11 67.18 67.11 67.18 437 -0.92(-1.35%)
May 22, 2019 68.05 68.24 68.00 68.10 4,434 -0.19(-0.28%)
May 21, 2019 68.35 68.38 68.30 68.30 1,290 +0.58(+0.85%)
May 20, 2019 67.72 67.82 67.72 67.72 906 -0.47(-0.69%)
May 17, 2019 67.96 68.75 67.96 68.19 600 -0.32(-0.46%)
May 16, 2019 68.15 68.51 68.15 68.51 529 +0.65(+0.95%)
May 15, 2019 67.84 67.86 67.83 67.86 2,579 +0.38(+0.56%)
May 14, 2019 67.26 67.75 67.22 67.49 1,266 +0.63(+0.94%)
May 13, 2019 67.37 67.37 66.68 66.86 2,573 -1.66(-2.42%)
May 10, 2019 67.74 68.52 67.24 68.52 900 +0.20(+0.29%)
May 09, 2019 68.22 68.35 68.07 68.32 8,438 -0.29(-0.42%)
May 08, 2019 68.61 68.61 68.61 68.61 215 -0.08(-0.11%)
May 07, 2019 68.69 68.69 68.69 68.69 226 -1.17(-1.67%)
May 06, 2019 69.00 69.94 69.00 69.86 5,934 -0.33(-0.46%)
May 03, 2019 69.74 70.18 69.74 70.18 400 +0.76(+1.10%)
May 02, 2019 69.63 69.70 69.40 69.42 1,896 -0.24(-0.34%)
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.