Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intl Devd Markets Ishares Core MSCI ETF
(NY:
IDEV
)
68.05
+0.61 (+0.90%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
65.57
65.73
64.89
64.92
2,292,004
-0.95(-1.44%)
Apr 29, 2024
65.78
65.97
65.65
65.87
453,783
+0.33(+0.50%)
Apr 26, 2024
65.30
65.61
65.28
65.54
507,940
+0.49(+0.75%)
Apr 25, 2024
64.32
65.13
64.26
65.05
682,786
-0.25(-0.38%)
Apr 24, 2024
65.53
65.53
65.05
65.30
533,529
-0.20(-0.31%)
Apr 23, 2024
65.01
65.58
64.80
65.50
475,088
+0.68(+1.05%)
Apr 22, 2024
64.50
65.03
64.39
64.82
535,181
+0.69(+1.08%)
Apr 19, 2024
64.14
64.36
63.93
64.13
1,062,739
+0.04(+0.06%)
Apr 18, 2024
64.24
64.51
63.98
64.09
572,817
-0.14(-0.22%)
Apr 17, 2024
64.49
64.55
63.91
64.23
828,186
+0.09(+0.14%)
Apr 16, 2024
64.28
64.46
63.95
64.14
674,385
-0.66(-1.02%)
Apr 15, 2024
65.80
65.81
64.69
64.80
602,967
-0.22(-0.34%)
Apr 12, 2024
65.58
65.78
64.94
65.02
590,002
-1.10(-1.66%)
Apr 11, 2024
66.21
66.21
65.42
66.12
521,316
+0.15(+0.23%)
Apr 10, 2024
65.95
66.27
65.72
65.97
879,964
-0.91(-1.36%)
Apr 09, 2024
67.13
67.21
66.56
66.88
602,701
+0.05(+0.07%)
Apr 08, 2024
66.93
66.97
66.72
66.83
639,359
+0.31(+0.47%)
Apr 05, 2024
66.22
66.66
66.07
66.52
1,277,652
+0.25(+0.38%)
Apr 04, 2024
67.24
67.32
66.21
66.27
543,424
-0.52(-0.78%)
Apr 03, 2024
66.29
66.90
66.29
66.79
677,070
+0.40(+0.60%)
Apr 02, 2024
66.37
66.42
66.20
66.39
1,077,455
-0.46(-0.69%)
Apr 01, 2024
67.09
67.15
66.72
66.85
912,111
-0.28(-0.42%)
Mar 28, 2024
67.05
67.22
67.05
67.13
829,269
-0.14(-0.21%)
Mar 27, 2024
66.97
67.27
66.95
67.27
630,390
+0.45(+0.67%)
Mar 26, 2024
67.07
67.07
66.82
66.82
547,711
+0.08(+0.12%)
Mar 25, 2024
66.68
66.97
66.68
66.74
932,622
-0.11(-0.16%)
Mar 22, 2024
67.04
67.05
66.79
66.85
468,966
-0.19(-0.28%)
Mar 21, 2024
67.18
67.27
67.04
67.04
647,326
-0.05(-0.07%)
Mar 20, 2024
66.34
67.14
66.27
67.09
1,296,759
+0.71(+1.07%)
Mar 19, 2024
66.22
66.53
66.11
66.38
1,173,861
+0.13(+0.20%)
Mar 18, 2024
66.47
66.52
66.20
66.25
661,811
-0.01(-0.02%)
Mar 15, 2024
66.30
66.44
66.06
66.26
584,035
+0.02(+0.03%)
Mar 14, 2024
66.75
66.75
65.98
66.24
1,359,534
-0.49(-0.73%)
Mar 13, 2024
66.63
66.87
66.62
66.73
579,936
+0.05(+0.07%)
Mar 12, 2024
66.35
66.69
66.06
66.68
829,314
+0.46(+0.69%)
Mar 11, 2024
66.11
66.23
65.88
66.22
569,887
-0.34(-0.51%)
Mar 08, 2024
67.01
67.06
66.46
66.56
693,705
-0.22(-0.33%)
Mar 07, 2024
66.50
66.85
66.44
66.78
953,181
+0.78(+1.18%)
Mar 06, 2024
65.95
66.19
65.83
66.00
634,450
+0.78(+1.20%)
Mar 05, 2024
65.39
65.59
65.04
65.22
786,629
-0.11(-0.17%)
Mar 04, 2024
65.26
65.45
65.21
65.33
821,191
-0.19(-0.29%)
Mar 01, 2024
65.15
65.53
64.88
65.52
943,785
+0.65(+1.00%)
Feb 29, 2024
65.04
65.12
64.57
64.87
1,221,582
+0.20(+0.31%)
Feb 28, 2024
64.65
64.80
64.59
64.67
534,525
-0.40(-0.61%)
Feb 27, 2024
64.97
65.11
64.91
65.07
572,927
+0.14(+0.22%)
Feb 26, 2024
65.05
65.06
64.78
64.93
660,860
-0.08(-0.12%)
Feb 23, 2024
65.01
65.11
64.89
65.01
532,098
+0.08(+0.12%)
Feb 22, 2024
64.73
64.96
64.66
64.93
806,141
+0.69(+1.07%)
Feb 21, 2024
64.08
64.27
63.95
64.24
667,907
+0.05(+0.08%)
Feb 20, 2024
64.36
64.41
64.06
64.19
699,212
+0.17(+0.27%)
Feb 16, 2024
63.94
64.28
63.80
64.02
676,257
+0.10(+0.16%)
Feb 15, 2024
63.46
63.94
63.44
63.92
1,020,403
+0.75(+1.19%)
Feb 14, 2024
62.87
63.19
62.81
63.17
769,141
+0.73(+1.17%)
Feb 13, 2024
62.79
62.86
62.19
62.44
1,463,758
-1.08(-1.70%)
Feb 12, 2024
63.41
63.73
63.39
63.52
477,577
+0.10(+0.16%)
Feb 09, 2024
63.19
63.43
63.05
63.42
532,398
+0.22(+0.35%)
Feb 08, 2024
63.17
63.22
62.95
63.20
640,992
-0.09(-0.14%)
Feb 07, 2024
63.30
63.36
63.14
63.29
637,237
-0.02(-0.03%)
Feb 06, 2024
62.87
63.31
62.81
63.31
866,382
+0.43(+0.68%)
Feb 05, 2024
62.93
63.02
62.57
62.88
774,994
-0.43(-0.68%)
Feb 02, 2024
63.32
63.36
63.02
63.31
882,108
-0.50(-0.78%)
Feb 01, 2024
63.37
63.84
63.25
63.81
964,937
+0.59(+0.93%)
Jan 31, 2024
63.83
64.00
63.12
63.22
750,877
-0.36(-0.57%)
Jan 30, 2024
63.52
63.62
63.28
63.58
461,284
-0.06(-0.09%)
Jan 29, 2024
63.23
63.70
63.14
63.64
418,460
+0.34(+0.54%)
Jan 26, 2024
63.32
63.41
63.21
63.30
464,298
+0.28(+0.44%)
Jan 25, 2024
63.03
63.03
62.70
63.02
570,137
+0.20(+0.32%)
Jan 24, 2024
63.21
63.25
62.80
62.82
674,867
+0.41(+0.66%)
Jan 23, 2024
62.27
62.46
62.13
62.41
629,812
-0.10(-0.16%)
Jan 22, 2024
62.50
62.73
62.41
62.51
563,705
+0.18(+0.29%)
Jan 19, 2024
61.99
62.33
61.77
62.33
435,009
+0.17(+0.27%)
Jan 18, 2024
61.87
62.16
61.75
62.16
818,965
+0.53(+0.86%)
Jan 17, 2024
61.48
61.65
61.23
61.63
504,527
-0.63(-1.01%)
Jan 16, 2024
62.56
62.64
62.13
62.26
658,232
-1.08(-1.71%)
Jan 12, 2024
63.50
63.72
63.21
63.34
670,519
+0.27(+0.43%)
Jan 11, 2024
63.30
63.33
62.53
63.07
1,085,447
-0.08(-0.13%)
Jan 10, 2024
63.04
63.24
62.98
63.15
401,854
+0.36(+0.57%)
Jan 09, 2024
62.83
62.93
62.71
62.79
480,986
-0.56(-0.88%)
Jan 08, 2024
62.78
63.35
62.72
63.35
582,380
+0.69(+1.10%)
Jan 05, 2024
62.54
63.22
62.49
62.66
716,583
+0.00(+0.00%)
Jan 04, 2024
62.50
62.93
62.48
62.66
502,922
+0.19(+0.30%)
Jan 03, 2024
62.41
62.67
62.15
62.47
612,141
-0.47(-0.75%)
Jan 02, 2024
63.11
63.29
62.87
62.94
873,370
-0.72(-1.13%)
Dec 29, 2023
63.66
63.88
63.54
63.66
1,164,656
+0.02(+0.03%)
Dec 28, 2023
63.82
63.95
63.60
63.64
1,048,352
-0.15(-0.24%)
Dec 27, 2023
63.51
63.84
63.48
63.79
605,032
+0.33(+0.52%)
Dec 26, 2023
63.19
63.54
63.11
63.46
496,615
+0.35(+0.55%)
Dec 22, 2023
63.16
63.32
62.95
63.11
804,310
+0.16(+0.25%)
Dec 21, 2023
62.66
62.98
62.55
62.95
518,610
+0.96(+1.55%)
Dec 20, 2023
62.70
62.83
61.97
61.99
1,521,292
-0.69(-1.10%)
Dec 19, 2023
62.46
62.68
62.44
62.68
674,991
+0.61(+0.99%)
Dec 18, 2023
62.17
62.24
61.90
62.07
618,300
+0.17(+0.27%)
Dec 15, 2023
62.24
62.33
61.86
61.90
478,113
-0.61(-0.98%)
Dec 14, 2023
62.36
62.71
62.24
62.51
815,199
+0.57(+0.92%)
Dec 13, 2023
61.02
61.96
60.73
61.94
878,160
+0.98(+1.60%)
Dec 12, 2023
60.80
60.97
60.60
60.97
629,597
+0.03(+0.05%)
Dec 11, 2023
60.77
60.97
60.67
60.94
1,404,389
+0.12(+0.19%)
Dec 08, 2023
60.49
60.89
60.49
60.82
488,700
+0.17(+0.28%)
Dec 07, 2023
60.50
60.79
60.26
60.65
431,261
+0.30(+0.49%)
Dec 06, 2023
60.82
60.92
60.34
60.35
499,036
+0.14(+0.23%)
Dec 05, 2023
60.30
60.46
60.18
60.22
727,368
-0.25(-0.41%)
Dec 04, 2023
60.36
60.62
60.27
60.46
566,646
-0.51(-0.84%)
Dec 01, 2023
60.25
60.98
60.22
60.98
485,769
+0.70(+1.16%)
Nov 30, 2023
60.31
60.39
60.05
60.27
621,604
-0.05(-0.08%)
Nov 29, 2023
60.35
60.54
60.15
60.32
399,989
+0.14(+0.23%)
Nov 28, 2023
60.00
60.35
59.90
60.19
368,854
+0.05(+0.08%)
Nov 27, 2023
60.15
60.19
59.97
60.14
975,992
-0.17(-0.28%)
Nov 24, 2023
60.05
60.32
60.05
60.30
240,582
+0.44(+0.74%)
Nov 22, 2023
59.80
59.86
59.54
59.86
520,971
+0.13(+0.21%)
Nov 21, 2023
59.95
60.02
59.66
59.73
333,070
-0.25(-0.41%)
Nov 20, 2023
59.69
60.05
59.66
59.98
348,212
+0.24(+0.40%)
Nov 17, 2023
59.50
59.77
59.41
59.74
569,663
+0.80(+1.36%)
Nov 16, 2023
58.93
59.16
58.77
58.94
632,726
-0.15(-0.25%)
Nov 15, 2023
59.20
59.41
59.06
59.09
461,339
-0.09(-0.15%)
Nov 14, 2023
58.67
59.24
58.66
59.18
565,761
+1.54(+2.67%)
Nov 13, 2023
57.26
57.73
57.18
57.64
615,911
+0.16(+0.27%)
Nov 10, 2023
57.22
57.51
56.80
57.48
684,739
+0.25(+0.43%)
Nov 09, 2023
57.77
57.87
57.21
57.24
462,808
+0.00(+0.00%)
Nov 08, 2023
57.31
57.47
57.04
57.24
530,462
-0.09(-0.15%)
Nov 07, 2023
57.30
57.44
57.14
57.33
1,190,207
-0.41(-0.72%)
Nov 06, 2023
57.99
58.03
57.60
57.74
593,074
-0.29(-0.49%)
Nov 03, 2023
57.87
58.19
57.83
58.03
1,082,863
+0.67(+1.17%)
Nov 02, 2023
57.09
57.36
56.94
57.36
629,200
+1.26(+2.25%)
Nov 01, 2023
55.71
56.10
55.56
56.09
1,051,174
+0.51(+0.92%)
Oct 31, 2023
55.48
55.64
55.29
55.58
1,337,941
+0.21(+0.37%)
Oct 30, 2023
55.27
55.40
55.04
55.37
801,046
+0.69(+1.26%)
Oct 27, 2023
55.23
55.24
54.55
54.68
1,014,343
-0.18(-0.32%)
Oct 26, 2023
55.14
55.19
54.65
54.86
850,507
-0.36(-0.64%)
Oct 25, 2023
55.46
55.64
55.15
55.22
1,234,309
-0.43(-0.78%)
Oct 24, 2023
55.50
55.75
55.41
55.65
643,569
+0.23(+0.41%)
Oct 23, 2023
55.18
55.77
54.93
55.42
797,903
+0.03(+0.05%)
Oct 20, 2023
55.73
55.84
55.38
55.39
1,576,383
-0.54(-0.97%)
Oct 19, 2023
56.20
56.51
55.82
55.94
917,480
-0.46(-0.82%)
Oct 18, 2023
56.89
56.94
56.31
56.40
517,794
-0.98(-1.70%)
Oct 17, 2023
56.82
57.60
56.82
57.38
930,711
+0.01(+0.02%)
Oct 16, 2023
57.03
57.38
56.94
57.37
541,086
+0.46(+0.81%)
Oct 13, 2023
57.30
57.38
56.77
56.90
474,923
-0.53(-0.93%)
Oct 12, 2023
58.06
58.07
57.20
57.43
384,783
-0.53(-0.92%)
Oct 11, 2023
58.03
58.10
57.63
57.97
472,504
+0.23(+0.39%)
Oct 10, 2023
57.55
57.93
57.51
57.74
380,416
+0.77(+1.35%)
Oct 09, 2023
56.52
57.04
56.45
56.97
301,467
-0.04(-0.07%)
Oct 06, 2023
56.29
57.14
55.93
57.01
738,947
+0.60(+1.07%)
Oct 05, 2023
56.20
56.47
56.04
56.41
1,028,425
+0.53(+0.95%)
Oct 04, 2023
55.92
55.95
55.41
55.88
1,543,939
+0.04(+0.07%)
Oct 03, 2023
56.04
56.18
55.65
55.84
1,402,223
-0.74(-1.31%)
Oct 02, 2023
57.26
57.26
56.41
56.58
681,540
-0.91(-1.58%)
Sep 29, 2023
58.14
58.20
57.37
57.48
1,176,406
-0.18(-0.31%)
Sep 28, 2023
57.29
57.84
57.18
57.66
587,725
+0.47(+0.83%)
Sep 27, 2023
57.55
57.58
56.83
57.19
852,708
-0.13(-0.22%)
Sep 26, 2023
57.63
57.83
57.29
57.32
518,435
-0.81(-1.39%)
Sep 25, 2023
57.90
58.12
57.99
58.12
476,235
-0.20(-0.34%)
Sep 22, 2023
58.61
58.77
58.27
58.32
422,827
+0.04(+0.07%)
Sep 21, 2023
58.74
58.80
58.25
58.28
924,402
-0.96(-1.61%)
Sep 20, 2023
59.67
59.96
59.22
59.24
739,741
-0.18(-0.30%)
Sep 19, 2023
59.53
59.62
59.26
59.42
406,020
+0.04(+0.07%)
Sep 18, 2023
59.42
59.47
59.18
59.38
802,550
-0.27(-0.45%)
Sep 15, 2023
59.82
60.04
59.59
59.64
435,624
-0.15(-0.25%)
Sep 14, 2023
59.45
59.81
59.40
59.79
281,057
+0.82(+1.39%)
Sep 13, 2023
59.01
59.16
58.85
58.97
274,046
-0.16(-0.27%)
Sep 12, 2023
59.04
59.33
59.04
59.13
315,808
-0.21(-0.35%)
Sep 11, 2023
59.25
59.40
59.08
59.34
321,896
+0.59(+1.01%)
Sep 08, 2023
58.76
58.93
58.67
58.75
315,925
-0.07(-0.12%)
Sep 07, 2023
58.88
58.97
58.66
58.82
872,367
-0.24(-0.40%)
Sep 06, 2023
59.18
59.32
58.84
59.05
426,211
-0.21(-0.35%)
Sep 05, 2023
59.63
59.63
59.24
59.26
300,954
-0.51(-0.86%)
Sep 01, 2023
60.24
60.24
59.60
59.77
260,986
+0.04(+0.07%)
Aug 31, 2023
60.00
60.02
59.56
59.73
778,030
-0.20(-0.33%)
Aug 30, 2023
59.99
60.18
59.83
59.93
744,903
+0.02(+0.03%)
Aug 29, 2023
59.01
59.93
59.01
59.91
409,136
+0.77(+1.30%)
Aug 28, 2023
58.89
59.17
58.89
59.14
643,032
+0.61(+1.04%)
Aug 25, 2023
58.56
58.78
58.02
58.53
408,061
+0.33(+0.56%)
Aug 24, 2023
58.68
58.85
58.17
58.20
746,526
-0.76(-1.29%)
Aug 23, 2023
58.50
59.08
58.50
58.96
458,315
+0.61(+1.05%)
Aug 22, 2023
58.69
58.69
58.29
58.35
775,410
-0.09(-0.15%)
Aug 21, 2023
58.44
58.50
58.12
58.44
973,700
+0.17(+0.29%)
Aug 18, 2023
57.86
58.37
57.80
58.27
648,222
-0.02(-0.03%)
Aug 17, 2023
58.91
58.93
58.22
58.29
424,859
-0.41(-0.71%)
Aug 16, 2023
58.96
59.20
58.70
58.71
505,160
-0.45(-0.77%)
Aug 15, 2023
59.57
59.64
59.07
59.16
453,344
-0.82(-1.36%)
Aug 14, 2023
59.67
60.02
59.49
59.98
402,665
-0.25(-0.41%)
Aug 11, 2023
60.18
60.40
60.10
60.23
315,322
-0.31(-0.51%)
Aug 10, 2023
60.92
61.28
60.49
60.53
347,783
+0.16(+0.26%)
Aug 09, 2023
60.42
60.57
60.22
60.37
436,312
+0.06(+0.10%)
Aug 08, 2023
60.03
60.37
59.86
60.31
472,292
-0.43(-0.71%)
Aug 07, 2023
60.60
60.75
60.37
60.75
325,147
+0.50(+0.83%)
Aug 04, 2023
60.37
60.86
60.20
60.25
386,867
+0.20(+0.33%)
Aug 03, 2023
59.75
60.21
59.70
60.05
388,235
-0.22(-0.36%)
Aug 02, 2023
60.71
60.72
60.17
60.27
457,757
-1.12(-1.83%)
Aug 01, 2023
61.52
61.69
61.22
61.39
480,858
-0.70(-1.13%)
Jul 31, 2023
62.14
62.34
62.04
62.09
548,962
+0.00(+0.00%)
Jul 28, 2023
62.07
62.31
61.95
62.09
404,182
+0.45(+0.74%)
Jul 27, 2023
62.32
62.32
61.58
61.64
416,969
-0.25(-0.40%)
Jul 26, 2023
61.39
62.03
61.39
61.88
379,901
+0.18(+0.29%)
Jul 25, 2023
61.55
61.80
61.49
61.71
307,457
+0.15(+0.24%)
Jul 24, 2023
61.52
61.73
61.46
61.56
241,423
-0.12(-0.19%)
Jul 21, 2023
61.71
61.75
61.54
61.68
644,198
+0.06(+0.10%)
Jul 20, 2023
61.83
61.91
61.51
61.62
499,977
-0.28(-0.45%)
Jul 19, 2023
61.96
62.10
61.75
61.89
1,165,141
-0.03(-0.05%)
Jul 18, 2023
61.55
61.95
61.51
61.92
352,681
+0.43(+0.71%)
Jul 17, 2023
61.24
61.53
61.15
61.49
477,607
-0.07(-0.11%)
Jul 14, 2023
61.83
61.87
61.50
61.56
362,888
-0.34(-0.54%)
Jul 13, 2023
61.61
61.98
61.59
61.89
1,206,609
+0.92(+1.50%)
Jul 12, 2023
60.61
61.00
60.51
60.98
672,812
+1.16(+1.95%)
Jul 11, 2023
59.53
59.82
59.40
59.81
456,367
+0.53(+0.90%)
Jul 10, 2023
58.96
59.29
58.96
59.28
559,986
+0.17(+0.28%)
Jul 07, 2023
58.69
59.34
58.67
59.11
793,943
+0.56(+0.96%)
Jul 06, 2023
58.78
58.83
58.26
58.55
443,165
-1.06(-1.77%)
Jul 05, 2023
59.86
59.86
59.56
59.60
683,783
-0.68(-1.13%)
Jul 03, 2023
60.24
60.37
60.20
60.28
280,327
+0.00(+0.00%)
Jun 30, 2023
60.08
60.30
60.01
60.28
397,352
+0.72(+1.21%)
Jun 29, 2023
59.32
59.56
59.27
59.56
321,234
-0.08(-0.13%)
Jun 28, 2023
59.51
59.69
59.43
59.64
393,656
+0.09(+0.15%)
Jun 27, 2023
59.19
59.57
59.03
59.55
436,175
+0.46(+0.78%)
Jun 26, 2023
58.97
59.19
58.97
59.09
461,986
+0.13(+0.22%)
Jun 23, 2023
58.86
59.09
58.82
58.96
598,055
-0.94(-1.56%)
Jun 22, 2023
59.95
59.95
59.75
59.90
287,287
-0.39(-0.65%)
Jun 21, 2023
60.06
60.46
59.96
60.29
324,209
+0.14(+0.23%)
Jun 20, 2023
60.37
60.38
60.02
60.16
486,594
-0.83(-1.36%)
Jun 16, 2023
61.38
61.38
60.95
60.99
345,111
-0.12(-0.19%)
Jun 15, 2023
60.47
61.14
60.42
61.10
347,063
+0.60(+0.99%)
Jun 14, 2023
60.63
60.82
60.22
60.50
583,964
+0.18(+0.29%)
Jun 13, 2023
60.27
60.45
60.20
60.32
520,882
+0.58(+0.97%)
Jun 12, 2023
59.67
59.77
59.54
59.74
477,998
+0.23(+0.38%)
Jun 09, 2023
59.57
59.63
59.40
59.52
773,512
-0.04(-0.07%)
Jun 08, 2023
59.29
59.58
59.14
59.55
433,465
+0.57(+0.97%)
Jun 07, 2023
59.33
59.54
58.96
58.98
691,285
-0.58(-0.97%)
Jun 06, 2023
59.14
59.57
59.11
59.56
264,866
+0.49(+0.84%)
Jun 05, 2023
59.30
59.36
59.00
59.07
533,825
-0.32(-0.54%)
Jun 02, 2023
59.32
59.43
59.20
59.39
495,587
+0.80(+1.37%)
Jun 01, 2023
58.05
58.62
57.98
58.58
528,670
+0.84(+1.46%)
May 31, 2023
57.74
57.81
57.30
57.74
788,873
-0.55(-0.95%)
May 30, 2023
58.72
58.72
58.13
58.29
442,212
-0.55(-0.94%)
May 26, 2023
58.57
58.88
58.53
58.84
494,981
+0.54(+0.93%)
May 25, 2023
58.41
58.43
58.09
58.30
459,029
-0.18(-0.31%)
May 24, 2023
58.78
58.78
58.42
58.49
836,915
-0.83(-1.40%)
May 23, 2023
59.72
59.77
59.31
59.32
372,133
-0.83(-1.39%)
May 22, 2023
60.08
60.29
60.06
60.15
272,606
+0.02(+0.03%)
May 19, 2023
60.08
60.28
60.00
60.13
444,398
+0.30(+0.50%)
May 18, 2023
59.80
59.85
59.50
59.83
297,659
-0.12(-0.19%)
May 17, 2023
59.80
60.00
59.50
59.95
452,583
+0.25(+0.42%)
May 16, 2023
60.05
60.10
59.66
59.70
282,603
-0.61(-1.01%)
May 15, 2023
60.03
60.32
59.95
60.31
348,915
+0.48(+0.81%)
May 12, 2023
60.05
60.06
59.59
59.82
546,259
-0.13(-0.21%)
May 11, 2023
59.81
59.95
59.54
59.95
719,004
-0.20(-0.34%)
May 10, 2023
60.38
60.38
59.79
60.15
444,500
-0.15(-0.24%)
May 09, 2023
60.01
60.36
59.97
60.30
1,141,011
-0.16(-0.27%)
May 08, 2023
60.62
60.62
60.38
60.46
572,797
+0.00(+0.00%)
May 05, 2023
59.84
60.54
59.82
60.46
294,920
+0.94(+1.58%)
May 04, 2023
59.47
59.71
59.33
59.52
707,333
-0.09(-0.15%)
May 03, 2023
59.65
60.02
59.59
59.61
385,295
+0.16(+0.26%)
May 02, 2023
59.60
59.60
59.11
59.45
737,989
-0.68(-1.13%)
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
.