Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares US ESG Impact Index (NY: ESG )

134.78 -0.13 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 108.36 109.09 108.36 109.09 3,060 +0.49(+0.45%)
Oct 28, 2021 108.15 108.60 108.15 108.60 2,335 +0.99(+0.92%)
Oct 27, 2021 108.38 108.38 107.60 107.60 2,422 -0.55(-0.51%)
Oct 26, 2021 108.64 108.16 9,194 +0.28(+0.26%)
Oct 25, 2021 107.70 107.94 107.45 107.88 2,914 +0.58(+0.54%)
Oct 22, 2021 107.08 107.30 106.73 107.30 4,535 -0.08(-0.07%)
Oct 21, 2021 107.26 107.50 107.11 107.38 2,235 +0.29(+0.27%)
Oct 20, 2021 107.11 107.17 106.94 107.08 3,084 +0.54(+0.51%)
Oct 19, 2021 106.01 106.66 106.01 106.55 3,679 +0.61(+0.57%)
Oct 18, 2021 105.34 105.94 105.34 105.94 5,709 +0.45(+0.42%)
Oct 15, 2021 105.07 105.49 105.06 105.49 9,543 +0.80(+0.76%)
Oct 14, 2021 104.18 104.69 104.15 104.69 4,278 +1.69(+1.64%)
Oct 13, 2021 103.08 103.08 102.31 103.00 5,840 +0.41(+0.40%)
Oct 12, 2021 102.85 103.01 102.40 102.58 6,129 -0.30(-0.30%)
Oct 11, 2021 103.76 103.79 102.89 102.89 1,861 -0.66(-0.64%)
Oct 08, 2021 103.72 103.90 103.53 103.55 2,912 -0.22(-0.21%)
Oct 07, 2021 103.42 104.43 103.42 103.77 6,178 +1.04(+1.01%)
Oct 06, 2021 101.26 102.74 101.26 102.73 5,883 +0.16(+0.15%)
Oct 05, 2021 101.94 103.01 101.87 102.57 4,698 +1.23(+1.21%)
Oct 04, 2021 102.77 102.77 101.20 101.34 10,378 -1.54(-1.49%)
Oct 01, 2021 102.06 102.92 101.36 102.88 7,050 +0.87(+0.85%)
Sep 30, 2021 103.49 103.49 101.88 102.01 4,519 -0.86(-0.84%)
Sep 29, 2021 102.90 103.45 102.87 102.87 6,299 +0.02(+0.02%)
Sep 28, 2021 103.59 105.05 102.69 102.85 10,414 -2.20(-2.09%)
Sep 27, 2021 104.89 105.09 104.73 105.05 3,327 -0.09(-0.08%)
Sep 24, 2021 104.52 105.13 104.52 105.13 2,592 +0.38(+0.36%)
Sep 23, 2021 104.50 105.00 104.50 104.75 3,905 +1.07(+1.03%)
Sep 22, 2021 102.96 103.89 102.96 103.68 4,886 +0.84(+0.82%)
Sep 21, 2021 103.31 103.34 102.78 102.84 2,620 +0.12(+0.12%)
Sep 20, 2021 103.26 103.27 101.65 102.72 12,288 -2.01(-1.92%)
Sep 17, 2021 105.08 105.08 104.63 104.73 11,217 -0.93(-0.88%)
Sep 16, 2021 105.92 105.92 105.04 105.66 4,611 +0.01(+0.01%)
Sep 15, 2021 105.31 105.82 104.77 105.65 29,380 +0.67(+0.63%)
Sep 14, 2021 106.17 106.17 104.79 104.98 3,363 -0.49(-0.47%)
Sep 13, 2021 105.31 105.47 105.02 105.47 4,992 +0.32(+0.30%)
Sep 10, 2021 106.08 106.14 105.16 105.16 4,429 -0.75(-0.71%)
Sep 09, 2021 106.68 106.87 105.91 105.91 10,921 -0.55(-0.51%)
Sep 08, 2021 106.59 106.63 106.06 106.46 2,741 -0.21(-0.20%)
Sep 07, 2021 107.11 107.11 106.56 106.67 11,615 -0.42(-0.39%)
Sep 03, 2021 106.89 107.08 106.86 107.08 5,084 +0.29(+0.27%)
Sep 02, 2021 107.23 107.23 106.74 106.80 7,798 -0.08(-0.07%)
Sep 01, 2021 106.87 106.99 106.67 106.87 65,934 +0.10(+0.09%)
Aug 31, 2021 107.14 107.14 106.70 106.78 10,182 -0.08(-0.08%)
Aug 30, 2021 106.73 106.97 106.73 106.86 2,775 +0.36(+0.34%)
Aug 27, 2021 105.75 106.50 105.70 106.50 19,753 +1.19(+1.13%)
Aug 26, 2021 106.09 106.09 105.31 105.31 67,606 -0.64(-0.60%)
Aug 25, 2021 106.05 106.11 105.76 105.95 8,673 +0.14(+0.14%)
Aug 24, 2021 105.91 105.91 105.78 105.80 4,568 +0.02(+0.02%)
Aug 23, 2021 105.14 105.78 105.14 105.78 12,699 +1.01(+0.97%)
Aug 20, 2021 104.06 104.77 104.04 104.77 7,438 +1.08(+1.04%)
Aug 19, 2021 103.09 104.00 103.09 103.69 4,886 -0.22(-0.21%)
Aug 18, 2021 104.74 104.74 103.91 103.91 128,827 -0.76(-0.72%)
Aug 17, 2021 104.99 104.99 103.97 104.67 3,051 -0.83(-0.78%)
Aug 16, 2021 104.95 105.50 104.52 105.50 2,455 +0.25(+0.23%)
Aug 13, 2021 105.17 105.25 105.17 105.25 3,401 +0.11(+0.11%)
Aug 12, 2021 104.67 105.18 104.67 105.14 3,462 +0.32(+0.30%)
Aug 11, 2021 104.58 104.82 104.49 104.82 4,639 +0.40(+0.39%)
Aug 10, 2021 104.27 104.58 104.27 104.42 4,881 -0.09(-0.08%)
Aug 09, 2021 104.31 104.51 104.31 104.50 4,342 +0.09(+0.08%)
Aug 06, 2021 104.27 104.51 104.27 104.42 1,301 +0.12(+0.12%)
Aug 05, 2021 104.19 104.32 104.19 104.29 4,420 +0.53(+0.51%)
Aug 04, 2021 104.07 104.07 103.76 103.76 4,570 -0.64(-0.61%)
Aug 03, 2021 103.84 104.39 103.20 104.39 2,736 +1.08(+1.05%)
Aug 02, 2021 103.69 104.01 103.31 103.31 6,162 -0.26(-0.26%)
Jul 30, 2021 103.70 103.70 103.46 103.58 2,530 -0.46(-0.45%)
Jul 29, 2021 104.20 104.33 104.04 104.04 4,756 +0.31(+0.29%)
Jul 28, 2021 104.07 104.07 103.54 103.73 1,439 +0.06(+0.06%)
Jul 27, 2021 104.26 104.26 103.22 103.67 7,917 -0.73(-0.70%)
Jul 26, 2021 104.07 104.41 103.95 104.41 4,608 +0.43(+0.42%)
Jul 23, 2021 103.58 103.97 103.25 103.97 3,342 +1.05(+1.02%)
Jul 22, 2021 102.53 102.92 102.53 102.92 2,685 +0.17(+0.17%)
Jul 21, 2021 102.41 102.82 102.34 102.75 10,111 +0.84(+0.82%)
Jul 20, 2021 100.44 102.06 100.44 101.91 2,751 +1.75(+1.75%)
Jul 19, 2021 100.32 100.57 99.82 100.15 10,182 -1.66(-1.63%)
Jul 16, 2021 102.40 102.40 101.82 101.82 5,311 -0.73(-0.71%)
Jul 15, 2021 102.89 102.89 102.22 102.54 4,711 -0.35(-0.34%)
Jul 14, 2021 103.06 103.20 102.80 102.89 2,937 -0.17(-0.17%)
Jul 13, 2021 103.45 103.45 103.06 103.06 3,723 -0.31(-0.30%)
Jul 12, 2021 103.15 103.38 103.12 103.38 3,791 +0.38(+0.37%)
Jul 09, 2021 102.58 103.00 102.58 103.00 2,920 +1.27(+1.24%)
Jul 08, 2021 101.40 101.97 101.18 101.73 7,362 -0.86(-0.84%)
Jul 07, 2021 102.76 102.76 102.46 102.59 3,724 +0.36(+0.35%)
Jul 06, 2021 102.80 102.80 101.78 102.23 7,978 -0.32(-0.31%)
Jul 02, 2021 102.13 102.68 102.08 102.55 72,495 +0.85(+0.84%)
Jul 01, 2021 101.53 101.70 101.50 101.70 2,222 +0.38(+0.38%)
Jun 30, 2021 100.80 101.32 100.80 101.32 2,433 +0.19(+0.19%)
Jun 29, 2021 101.25 101.25 101.06 101.13 4,375 -0.01(-0.01%)
Jun 28, 2021 101.10 101.14 100.71 101.14 1,837 +0.39(+0.39%)
Jun 25, 2021 100.62 100.76 100.62 100.75 1,972 +0.21(+0.21%)
Jun 24, 2021 100.56 100.56 100.45 100.54 3,365 +0.67(+0.68%)
Jun 23, 2021 99.59 100.02 99.59 99.86 2,472 +0.06(+0.06%)
Jun 22, 2021 99.31 99.98 99.08 99.80 3,292 +0.67(+0.67%)
Jun 21, 2021 98.06 99.19 98.06 99.14 6,182 +1.04(+1.06%)
Jun 18, 2021 98.29 98.39 98.01 98.09 5,524 -1.18(-1.19%)
Jun 17, 2021 99.00 99.34 99.00 99.27 3,453 -0.03(-0.03%)
Jun 16, 2021 99.92 99.92 99.21 99.30 2,222 -0.45(-0.45%)
Jun 15, 2021 99.82 99.82 99.73 99.75 1,361 -0.20(-0.20%)
Jun 14, 2021 100.05 100.05 99.56 99.95 2,877 +0.21(+0.21%)
Jun 11, 2021 100.07 100.07 99.50 99.75 2,248 +0.05(+0.05%)
Jun 10, 2021 99.27 99.80 99.27 99.69 2,326 +0.50(+0.50%)
Jun 09, 2021 99.29 99.47 99.19 99.19 2,947 -0.14(-0.14%)
Jun 08, 2021 99.24 99.39 99.22 99.33 2,665 +0.05(+0.05%)
Jun 07, 2021 99.38 99.38 99.03 99.28 1,640 +0.07(+0.07%)
Jun 04, 2021 99.07 99.21 99.07 99.21 1,153 +0.91(+0.93%)
Jun 03, 2021 97.82 98.41 97.82 98.30 2,592 -0.32(-0.32%)
Jun 02, 2021 98.63 98.63 98.53 98.62 1,706 +0.28(+0.28%)
Jun 01, 2021 99.36 99.36 98.34 98.34 4,092 -0.24(-0.24%)
May 28, 2021 98.79 98.79 98.58 98.58 3,060 +0.09(+0.10%)
May 27, 2021 98.69 98.73 98.39 98.48 3,108 +0.16(+0.17%)
May 26, 2021 98.00 98.52 98.00 98.32 58,092 +0.14(+0.15%)
May 25, 2021 98.48 98.48 98.13 98.18 23,236 -0.26(-0.26%)
May 24, 2021 98.25 98.68 98.25 98.43 14,989 +0.90(+0.92%)
May 21, 2021 97.51 97.97 97.39 97.53 28,239 +0.08(+0.08%)
May 20, 2021 96.25 97.70 96.25 97.45 35,124 +1.16(+1.21%)
May 19, 2021 95.06 96.29 95.06 96.29 11,601 -0.28(-0.29%)
May 18, 2021 97.54 97.58 96.57 96.57 67,948 -0.97(-1.00%)
May 17, 2021 97.81 97.81 97.20 97.55 4,926 -0.34(-0.34%)
May 14, 2021 97.32 98.00 97.32 97.88 32,630 +1.40(+1.46%)
May 13, 2021 95.52 96.79 95.52 96.48 5,282 +1.19(+1.25%)
May 12, 2021 96.48 97.11 95.25 95.28 12,768 -1.99(-2.04%)
May 11, 2021 97.20 97.27 96.56 97.27 11,151 -1.06(-1.08%)
May 10, 2021 99.55 99.55 98.33 98.33 4,741 -0.95(-0.96%)
May 07, 2021 99.00 99.38 98.88 99.28 4,214 +0.79(+0.80%)
May 06, 2021 98.05 98.49 97.49 98.49 2,374 +0.72(+0.73%)
May 05, 2021 97.94 98.18 97.77 97.77 4,668 +0.20(+0.20%)
May 04, 2021 98.07 98.07 96.85 97.58 6,799 -0.65(-0.66%)
May 03, 2021 98.92 98.92 98.23 98.23 4,876 +0.10(+0.10%)
Apr 30, 2021 98.43 98.43 98.01 98.13 3,433 -0.83(-0.84%)
Apr 29, 2021 98.42 98.95 98.05 98.95 14,530 +0.67(+0.68%)
Apr 28, 2021 98.48 98.48 98.09 98.28 16,714 -0.11(-0.11%)
Apr 27, 2021 98.49 98.49 98.02 98.39 4,761 +0.11(+0.11%)
Apr 26, 2021 98.46 98.46 98.19 98.28 8,215 +0.11(+0.11%)
Apr 23, 2021 97.21 98.22 97.21 98.17 2,809 +1.01(+1.04%)
Apr 22, 2021 98.24 98.24 96.89 97.16 9,127 -0.93(-0.95%)
Apr 21, 2021 96.83 98.09 96.83 98.09 7,645 +0.93(+0.96%)
Apr 20, 2021 97.76 97.76 96.93 97.16 5,534 -0.61(-0.62%)
Apr 19, 2021 98.48 98.48 97.69 97.77 15,449 -0.63(-0.64%)
Apr 16, 2021 98.38 98.48 98.29 98.40 5,305 +0.32(+0.33%)
Apr 15, 2021 97.47 98.08 97.47 98.08 6,623 +1.02(+1.05%)
Apr 14, 2021 97.70 97.70 97.05 97.06 8,280 -0.42(-0.43%)
Apr 13, 2021 97.12 97.60 97.11 97.48 5,829 +0.40(+0.41%)
Apr 12, 2021 96.95 97.19 96.95 97.08 11,595 -0.17(-0.17%)
Apr 09, 2021 96.57 97.25 96.51 97.25 63,463 +0.83(+0.86%)
Apr 08, 2021 96.15 96.48 96.15 96.42 10,653 +0.35(+0.36%)
Apr 07, 2021 96.08 96.12 96.00 96.07 161,186 +0.29(+0.31%)
Apr 06, 2021 95.71 96.17 95.71 95.78 81,986 -0.28(-0.29%)
Apr 05, 2021 95.97 96.07 95.54 96.06 109,870 +1.50(+1.59%)
Apr 01, 2021 94.26 94.56 94.24 94.56 71,474 +0.95(+1.01%)
Mar 31, 2021 93.53 93.96 93.49 93.61 4,590 +0.65(+0.70%)
Mar 30, 2021 93.07 93.24 92.96 92.96 49,820 -0.36(-0.39%)
Mar 29, 2021 93.15 93.62 92.82 93.33 4,059 +0.09(+0.10%)
Mar 26, 2021 92.33 93.24 92.15 93.24 5,930 +1.23(+1.34%)
Mar 25, 2021 91.33 92.00 90.81 92.00 7,399 +0.43(+0.46%)
Mar 24, 2021 92.27 92.61 91.58 91.58 8,882 -0.47(-0.51%)
Mar 23, 2021 92.85 92.85 92.02 92.05 2,542 -0.75(-0.81%)
Mar 22, 2021 92.25 93.12 92.17 92.80 5,856 +0.64(+0.69%)
Mar 19, 2021 91.31 92.32 91.31 92.16 12,068 +0.14(+0.15%)
Mar 18, 2021 92.98 93.10 92.02 92.02 8,115 -1.25(-1.34%)
Mar 17, 2021 92.61 93.51 92.43 93.27 4,952 +0.31(+0.33%)
Mar 16, 2021 93.39 93.39 92.76 92.96 5,700 -0.25(-0.27%)
Mar 15, 2021 92.71 93.21 92.08 93.21 29,899 +0.77(+0.84%)
Mar 12, 2021 92.02 92.44 91.86 92.44 2,190 -0.11(-0.12%)
Mar 11, 2021 92.02 92.79 92.02 92.55 9,749 +1.05(+1.15%)
Mar 10, 2021 91.91 91.91 91.50 91.50 20,709 +0.29(+0.32%)
Mar 09, 2021 90.41 91.68 90.41 91.21 4,436 +1.49(+1.66%)
Mar 08, 2021 90.58 90.58 89.72 89.72 5,294 -0.41(-0.46%)
Mar 05, 2021 89.19 90.14 87.88 90.14 7,613 +1.89(+2.14%)
Mar 04, 2021 90.02 90.02 87.54 88.25 9,104 -1.37(-1.53%)
Mar 03, 2021 90.73 90.73 89.62 89.62 4,026 -1.08(-1.19%)
Mar 02, 2021 91.70 91.70 90.70 90.70 6,202 -0.68(-0.75%)
Mar 01, 2021 90.80 91.72 90.80 91.39 8,144 +1.78(+1.98%)
Feb 26, 2021 89.93 90.28 88.99 89.61 5,632 -0.38(-0.43%)
Feb 25, 2021 92.10 92.10 89.86 89.99 9,032 -2.12(-2.31%)
Feb 24, 2021 90.91 92.12 90.77 92.12 25,879 +1.01(+1.11%)
Feb 23, 2021 90.61 91.38 89.60 91.10 12,670 +0.14(+0.15%)
Feb 22, 2021 90.62 91.52 90.62 90.97 9,208 -0.65(-0.70%)
Feb 19, 2021 92.03 92.18 91.61 91.61 4,276 -0.30(-0.32%)
Feb 18, 2021 91.64 92.03 91.32 91.91 17,676 -0.38(-0.41%)
Feb 17, 2021 91.39 92.29 91.39 92.29 5,470 +0.03(+0.03%)
Feb 16, 2021 93.00 93.00 92.21 92.26 13,566 -0.11(-0.12%)
Feb 12, 2021 91.68 92.37 91.68 92.37 14,914 +0.56(+0.61%)
Feb 11, 2021 91.71 91.81 91.27 91.81 149,941 +0.20(+0.22%)
Feb 10, 2021 92.04 92.04 91.09 91.60 6,151 -0.10(-0.11%)
Feb 09, 2021 92.14 92.14 91.70 91.71 7,052 -0.26(-0.28%)
Feb 08, 2021 92.01 92.01 91.40 91.97 7,355 +0.58(+0.63%)
Feb 05, 2021 91.66 91.66 91.05 91.39 10,951 +0.61(+0.67%)
Feb 04, 2021 90.20 90.78 90.19 90.78 9,517 +0.66(+0.73%)
Feb 03, 2021 90.12 90.38 89.84 90.13 10,952 +0.32(+0.35%)
Feb 02, 2021 89.69 90.29 89.69 89.81 47,058 +1.05(+1.19%)
Feb 01, 2021 88.43 88.76 87.67 88.76 9,811 +1.45(+1.66%)
Jan 29, 2021 88.63 88.63 86.91 87.31 14,601 -1.77(-1.99%)
Jan 28, 2021 89.06 89.87 88.71 89.08 13,005 +1.01(+1.15%)
Jan 27, 2021 89.22 89.52 87.93 88.07 15,272 -2.38(-2.63%)
Jan 26, 2021 90.66 90.68 90.41 90.45 11,175 -0.17(-0.19%)
Jan 25, 2021 90.73 90.73 89.83 90.63 7,277 +0.20(+0.22%)
Jan 22, 2021 90.40 90.44 89.95 90.42 13,350 -0.22(-0.24%)
Jan 21, 2021 90.93 90.93 90.32 90.64 12,758 +0.18(+0.20%)
Jan 20, 2021 90.21 90.47 89.84 90.47 8,261 +1.00(+1.12%)
Jan 19, 2021 88.81 89.50 88.81 89.47 12,607 +0.93(+1.05%)
Jan 15, 2021 89.29 89.29 88.47 88.53 15,644 -0.70(-0.79%)
Jan 14, 2021 89.57 89.80 89.24 89.24 17,342 -0.36(-0.40%)
Jan 13, 2021 89.37 89.78 89.28 89.59 8,017 +0.25(+0.28%)
Jan 12, 2021 89.29 89.47 88.83 89.34 23,550 +0.15(+0.17%)
Jan 11, 2021 89.38 89.61 88.99 89.19 13,339 -0.56(-0.62%)
Jan 08, 2021 90.03 90.03 88.72 89.74 15,123 +0.30(+0.33%)
Jan 07, 2021 88.19 89.52 88.19 89.45 24,952 +1.61(+1.83%)
Jan 06, 2021 87.32 88.60 87.32 87.84 385,855 +0.70(+0.80%)
Jan 05, 2021 86.87 87.35 86.52 87.14 11,637 +0.57(+0.65%)
Jan 04, 2021 88.31 88.31 85.98 86.57 19,779 -1.10(-1.25%)
Dec 31, 2020 87.67 87.67 87.67 1,669 +0.50(+0.57%)
Dec 30, 2020 87.64 87.64 87.08 87.17 1,669 +0.00(+0.00%)
Dec 29, 2020 87.96 87.96 87.03 87.17 4,355 +0.01(+0.01%)
Dec 28, 2020 87.38 87.38 87.12 87.16 4,615 +0.77(+0.89%)
Dec 24, 2020 86.36 86.40 86.21 86.40 730 +0.02(+0.02%)
Dec 23, 2020 86.35 86.62 86.24 86.38 4,581 +0.45(+0.53%)
Dec 22, 2020 85.92 86.10 85.85 85.92 9,527 -0.23(-0.26%)
Dec 21, 2020 85.99 86.34 85.15 86.15 6,129 -0.44(-0.51%)
Dec 18, 2020 87.46 87.46 86.05 86.60 5,527 -0.15(-0.18%)
Dec 17, 2020 86.72 86.75 86.54 86.75 6,494 +0.42(+0.49%)
Dec 16, 2020 86.53 86.53 85.99 86.33 8,319 +0.30(+0.35%)
Dec 15, 2020 85.67 86.05 85.38 86.02 1,681 +0.83(+0.97%)
Dec 14, 2020 86.08 86.08 85.14 85.19 17,701 -0.08(-0.09%)
Dec 11, 2020 85.12 85.27 84.65 85.27 1,465 -0.24(-0.29%)
Dec 10, 2020 84.80 85.52 84.80 85.52 3,972 -0.11(-0.12%)
Dec 09, 2020 86.21 86.45 85.62 85.62 5,170 -0.53(-0.62%)
Dec 08, 2020 85.83 86.26 85.83 86.16 2,668 +0.27(+0.32%)
Dec 07, 2020 85.98 85.98 85.62 85.89 4,193 -0.09(-0.10%)
Dec 04, 2020 85.84 85.98 85.76 85.98 15,496 +0.84(+0.99%)
Dec 03, 2020 85.28 85.45 85.13 85.13 1,682 -0.18(-0.21%)
Dec 02, 2020 85.13 85.31 84.59 85.31 4,530 +0.13(+0.15%)
Dec 01, 2020 84.89 85.46 84.89 85.18 3,656 +1.05(+1.25%)
Nov 30, 2020 84.29 84.74 83.72 84.13 18,833 -0.46(-0.54%)
Nov 27, 2020 84.94 84.94 84.59 84.59 1,151 +0.21(+0.24%)
Nov 25, 2020 84.17 84.49 84.09 84.39 6,491 -0.25(-0.30%)
Nov 24, 2020 83.91 84.64 83.48 84.64 5,058 +1.73(+2.09%)
Nov 23, 2020 83.11 83.11 82.50 82.90 21,667 +0.56(+0.68%)
Nov 20, 2020 82.67 82.67 82.35 82.35 2,722 -0.49(-0.59%)
Nov 19, 2020 82.14 82.84 82.14 82.84 2,596 +0.22(+0.27%)
Nov 18, 2020 83.52 83.52 82.58 82.61 2,894 -0.81(-0.97%)
Nov 17, 2020 83.26 83.50 83.19 83.43 16,816 +0.05(+0.06%)
Nov 16, 2020 83.45 83.54 83.05 83.38 14,539 +0.93(+1.12%)
Nov 13, 2020 81.93 82.80 81.93 82.45 3,245 +0.68(+0.83%)
Nov 12, 2020 81.99 82.31 81.24 81.77 6,181 -0.58(-0.70%)
Nov 11, 2020 82.50 82.50 82.14 82.35 3,984 +0.51(+0.62%)
Nov 10, 2020 81.78 82.00 81.08 81.84 10,969 -0.25(-0.31%)
Nov 09, 2020 84.30 84.30 82.09 82.09 3,675 +0.82(+1.00%)
Nov 06, 2020 81.52 81.52 81.07 81.28 3,559 -0.01(-0.01%)
Nov 05, 2020 80.87 81.51 80.87 81.29 9,289 +1.52(+1.91%)
Nov 04, 2020 79.08 80.13 79.06 79.76 6,826 +1.60(+2.05%)
Nov 03, 2020 77.59 78.16 77.59 78.16 2,717 +1.73(+2.26%)
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.