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
INVESCO Ltd
(NY:
IVZ
)
15.71
+0.35 (+2.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2020
14.25
14.27
13.65
13.68
8,336,404
-0.66(-4.59%)
Nov 27, 2020
14.29
14.41
14.16
14.34
1,566,376
-0.02(-0.12%)
Nov 25, 2020
14.27
14.38
14.10
14.36
3,323,122
-0.08(-0.58%)
Nov 24, 2020
14.01
14.47
13.92
14.44
5,311,671
+0.67(+4.90%)
Nov 23, 2020
13.51
13.88
13.46
13.77
4,211,749
+0.51(+3.88%)
Nov 20, 2020
13.35
13.43
13.18
13.25
9,112,641
-0.20(-1.50%)
Nov 19, 2020
13.42
13.47
13.18
13.46
3,245,254
-0.04(-0.31%)
Nov 18, 2020
13.74
14.04
13.49
13.50
5,936,310
-0.24(-1.78%)
Nov 17, 2020
13.26
13.74
13.23
13.74
6,210,005
+0.26(+1.94%)
Nov 16, 2020
13.46
13.68
13.26
13.48
5,292,232
+0.39(+2.96%)
Nov 13, 2020
12.71
13.19
12.71
13.09
4,167,276
+0.48(+3.81%)
Nov 12, 2020
12.69
12.98
12.44
12.61
8,130,715
-0.27(-2.09%)
Nov 11, 2020
12.55
13.04
12.38
12.88
8,475,308
+0.66(+5.38%)
Nov 10, 2020
12.45
12.67
12.22
12.22
8,403,376
-0.16(-1.26%)
Nov 09, 2020
12.66
12.81
12.32
12.38
9,245,746
+0.80(+6.92%)
Nov 06, 2020
12.01
12.08
11.50
11.58
5,954,667
-0.46(-3.81%)
Nov 05, 2020
11.66
12.11
11.60
12.04
6,121,641
+0.57(+4.95%)
Nov 04, 2020
11.33
11.88
11.14
11.47
6,493,458
-0.19(-1.65%)
Nov 03, 2020
11.47
11.73
11.38
11.66
4,137,752
+0.42(+3.71%)
Nov 02, 2020
11.00
11.35
10.93
11.25
5,843,279
+0.31(+2.82%)
Oct 30, 2020
11.16
11.25
10.63
10.94
7,340,162
-0.24(-2.16%)
Oct 29, 2020
11.10
11.27
10.86
11.18
7,177,918
+0.06(+0.53%)
Oct 28, 2020
11.50
11.55
11.06
11.12
8,047,208
-0.53(-4.58%)
Oct 27, 2020
11.81
12.04
11.46
11.65
9,014,088
+0.15(+1.31%)
Oct 26, 2020
11.52
11.54
11.28
11.50
9,137,800
-0.16(-1.36%)
Oct 23, 2020
11.76
11.85
11.59
11.66
5,384,360
-0.06(-0.50%)
Oct 22, 2020
11.56
11.76
11.30
11.72
5,876,118
+0.19(+1.66%)
Oct 21, 2020
11.71
11.81
11.49
11.53
4,177,994
-0.23(-1.92%)
Oct 20, 2020
11.81
12.02
11.73
11.76
11,506,264
+0.15(+1.29%)
Oct 19, 2020
11.79
11.89
11.60
11.60
4,248,048
-0.11(-0.93%)
Oct 16, 2020
11.89
11.92
11.67
11.71
4,866,432
-0.18(-1.47%)
Oct 15, 2020
11.52
11.93
11.40
11.89
8,161,937
+0.18(+1.57%)
Oct 14, 2020
11.52
11.95
11.49
11.71
8,570,050
+0.17(+1.45%)
Oct 13, 2020
11.32
11.60
11.18
11.54
8,174,659
+0.36(+3.21%)
Oct 12, 2020
11.05
11.26
10.96
11.18
5,592,083
+0.24(+2.21%)
Oct 09, 2020
10.87
11.10
10.78
10.94
7,302,765
+0.13(+1.24%)
Oct 08, 2020
10.89
11.11
10.69
10.80
13,415,090
+0.28(+2.61%)
Oct 07, 2020
9.995
10.59
9.986
10.53
9,744,964
+0.64(+6.50%)
Oct 06, 2020
10.08
10.26
9.845
9.886
8,185,601
-0.02(-0.17%)
Oct 05, 2020
9.978
10.04
9.753
9.903
9,980,388
+0.02(+0.17%)
Oct 02, 2020
9.911
10.19
9.728
9.886
17,940,116
+0.50(+5.33%)
Oct 01, 2020
9.561
9.636
9.315
9.386
6,903,082
-0.13(-1.40%)
Sep 30, 2020
9.586
9.715
9.386
9.519
8,335,193
-0.02(-0.18%)
Sep 29, 2020
9.503
9.611
9.272
9.536
11,507,290
-0.05(-0.52%)
Sep 28, 2020
9.202
9.657
9.194
9.586
13,619,160
+0.57(+6.29%)
Sep 25, 2020
8.893
9.085
8.693
9.019
8,955,075
+0.01(+0.09%)
Sep 24, 2020
8.660
9.069
8.410
9.010
25,170,690
+0.32(+3.65%)
Sep 23, 2020
8.485
8.752
8.468
8.693
17,140,824
+0.19(+2.26%)
Sep 22, 2020
8.526
8.685
8.284
8.501
6,913,693
-0.03(-0.29%)
Sep 21, 2020
8.802
8.885
8.401
8.526
9,175,752
-0.63(-6.92%)
Sep 18, 2020
9.252
9.327
9.152
9.160
13,599,642
-0.14(-1.52%)
Sep 17, 2020
9.060
9.336
8.910
9.302
8,260,872
+0.22(+2.39%)
Sep 16, 2020
8.743
9.244
8.743
9.085
6,815,446
+0.30(+3.42%)
Sep 15, 2020
8.927
8.969
8.748
8.785
5,620,287
-0.13(-1.40%)
Sep 14, 2020
9.010
9.152
8.852
8.910
6,895,900
-0.02(-0.19%)
Sep 11, 2020
8.643
8.956
8.635
8.927
9,710,691
+0.37(+4.29%)
Sep 10, 2020
8.944
8.985
8.543
8.560
8,527,499
-0.36(-4.02%)
Sep 09, 2020
8.960
9.002
8.777
8.919
6,479,102
-0.01(-0.09%)
Sep 08, 2020
9.319
9.361
8.919
8.927
9,223,078
-0.58(-6.06%)
Sep 04, 2020
9.511
9.644
9.261
9.503
12,931,286
+0.21(+2.24%)
Sep 03, 2020
9.386
9.569
9.060
9.294
13,376,968
+0.43(+4.80%)
Sep 02, 2020
8.510
8.893
8.426
8.868
7,105,024
+0.38(+4.42%)
Sep 01, 2020
8.426
8.614
8.360
8.493
6,163,484
-0.02(-0.20%)
Aug 31, 2020
8.818
8.852
8.493
8.510
8,071,913
-0.44(-4.94%)
Aug 28, 2020
9.027
9.077
8.818
8.952
3,569,037
-0.08(-0.83%)
Aug 27, 2020
8.768
9.077
8.752
9.027
5,618,482
+0.21(+2.37%)
Aug 26, 2020
8.944
8.944
8.735
8.818
4,713,961
-0.11(-1.21%)
Aug 25, 2020
8.910
9.044
8.823
8.927
5,957,066
+0.08(+0.94%)
Aug 24, 2020
8.485
8.852
8.426
8.843
4,424,720
+0.38(+4.54%)
Aug 21, 2020
8.343
8.551
8.293
8.460
4,194,361
+0.10(+1.20%)
Aug 20, 2020
8.510
8.535
8.343
8.360
3,381,075
-0.26(-3.00%)
Aug 19, 2020
8.601
8.835
8.576
8.618
2,701,705
+0.04(+0.49%)
Aug 18, 2020
8.802
8.914
8.551
8.576
5,245,754
-0.24(-2.74%)
Aug 17, 2020
8.860
9.014
8.785
8.818
3,714,931
-0.09(-1.03%)
Aug 14, 2020
8.802
8.998
8.702
8.910
5,459,754
-0.02(-0.19%)
Aug 13, 2020
9.169
9.277
8.910
8.927
6,775,329
-0.45(-4.76%)
Aug 12, 2020
9.464
9.694
9.233
9.373
10,580,840
+0.37(+4.11%)
Aug 11, 2020
9.118
9.311
8.978
9.003
5,493,593
+0.12(+1.39%)
Aug 10, 2020
8.937
9.003
8.855
8.879
4,351,506
+0.01(+0.09%)
Aug 07, 2020
8.435
8.871
8.386
8.871
5,318,292
+0.38(+4.46%)
Aug 06, 2020
8.377
8.550
8.353
8.493
5,342,913
+0.04(+0.49%)
Aug 05, 2020
8.139
8.468
8.081
8.452
5,177,726
+0.41(+5.12%)
Aug 04, 2020
8.229
8.320
7.999
8.040
5,136,239
-0.19(-2.30%)
Aug 03, 2020
8.229
8.312
8.114
8.229
5,037,230
-0.03(-0.40%)
Jul 31, 2020
8.303
8.336
8.114
8.262
8,343,081
-0.05(-0.59%)
Jul 30, 2020
8.493
8.550
8.238
8.312
5,648,735
-0.41(-4.72%)
Jul 29, 2020
8.567
8.740
8.406
8.723
6,732,294
+0.19(+2.22%)
Jul 28, 2020
8.690
8.748
8.282
8.534
9,431,152
-0.28(-3.17%)
Jul 27, 2020
8.509
8.896
8.369
8.814
8,604,135
+0.22(+2.59%)
Jul 24, 2020
8.797
8.954
8.534
8.591
5,042,449
-0.20(-2.25%)
Jul 23, 2020
8.608
8.888
8.542
8.789
7,630,879
+0.12(+1.42%)
Jul 22, 2020
8.756
8.929
8.665
8.665
6,575,502
-0.17(-1.96%)
Jul 21, 2020
8.542
8.859
8.542
8.838
7,235,350
+0.37(+4.37%)
Jul 20, 2020
8.575
8.616
8.369
8.468
6,296,627
-0.16(-1.91%)
Jul 17, 2020
8.888
8.937
8.624
8.633
6,081,659
-0.20(-2.24%)
Jul 16, 2020
8.863
9.118
8.764
8.830
5,852,105
-0.16(-1.83%)
Jul 15, 2020
8.830
9.028
8.690
8.995
9,005,617
+0.36(+4.19%)
Jul 14, 2020
8.698
8.830
8.468
8.633
6,228,718
-0.11(-1.22%)
Jul 13, 2020
8.731
8.888
8.600
8.740
6,948,594
+0.07(+0.85%)
Jul 10, 2020
8.238
8.694
8.196
8.665
8,355,354
+0.40(+4.88%)
Jul 09, 2020
8.657
8.740
8.238
8.262
7,052,429
-0.46(-5.28%)
Jul 08, 2020
8.567
8.764
8.452
8.723
5,152,413
+0.21(+2.51%)
Jul 07, 2020
8.740
8.847
8.484
8.509
5,881,150
-0.35(-3.90%)
Jul 06, 2020
8.954
8.995
8.723
8.855
8,605,719
+0.17(+1.99%)
Jul 02, 2020
8.822
8.855
8.604
8.682
8,169,798
+0.24(+2.83%)
Jul 01, 2020
8.838
8.879
8.419
8.443
6,131,547
-0.41(-4.65%)
Jun 30, 2020
8.517
8.900
8.443
8.855
8,254,234
+0.30(+3.56%)
Jun 29, 2020
8.353
8.567
8.270
8.550
5,871,904
+0.32(+3.90%)
Jun 26, 2020
8.633
8.682
8.164
8.229
10,999,311
-0.60(-6.80%)
Jun 25, 2020
8.715
8.962
8.633
8.830
9,596,414
+0.01(+0.09%)
Jun 24, 2020
9.250
9.340
8.805
8.822
10,856,615
-0.57(-6.05%)
Jun 23, 2020
9.521
9.686
9.332
9.390
12,908,304
+0.07(+0.71%)
Jun 22, 2020
9.135
9.386
8.978
9.324
9,914,479
+0.20(+2.16%)
Jun 19, 2020
9.505
9.513
8.978
9.126
22,358,310
-0.20(-2.12%)
Jun 18, 2020
9.085
9.379
8.980
9.324
8,649,275
+0.09(+0.98%)
Jun 17, 2020
9.085
9.316
9.028
9.233
12,486,581
+0.07(+0.72%)
Jun 16, 2020
9.299
9.373
8.781
9.167
12,230,720
+0.33(+3.72%)
Jun 15, 2020
8.172
8.962
8.057
8.838
13,119,815
+0.33(+3.87%)
Jun 12, 2020
8.641
8.682
8.106
8.509
8,372,366
+0.43(+5.30%)
Jun 11, 2020
7.670
8.270
7.612
8.081
13,357,966
-0.23(-2.77%)
Jun 10, 2020
9.044
9.093
8.312
8.312
10,990,940
-0.86(-9.34%)
Jun 09, 2020
8.921
9.274
8.731
9.167
11,421,230
-0.34(-3.55%)
Jun 08, 2020
9.052
9.513
8.871
9.505
13,842,571
+0.94(+10.95%)
Jun 05, 2020
8.476
9.028
8.188
8.567
15,425,186
+0.70(+8.89%)
Jun 04, 2020
7.480
7.875
7.308
7.867
11,280,571
+0.34(+4.48%)
Jun 03, 2020
7.118
7.587
7.118
7.530
9,687,863
+0.64(+9.32%)
Jun 02, 2020
6.888
6.991
6.797
6.888
9,176,466
+0.12(+1.82%)
Jun 01, 2020
6.592
6.871
6.518
6.765
7,746,891
+0.21(+3.14%)
May 29, 2020
6.542
6.707
6.365
6.559
14,547,472
-0.13(-1.97%)
May 28, 2020
7.044
7.135
6.658
6.690
8,741,457
-0.20(-2.87%)
May 27, 2020
7.020
7.139
6.682
6.888
9,455,203
+0.23(+3.46%)
May 26, 2020
6.304
6.797
6.287
6.658
11,233,759
+0.67(+11.28%)
May 22, 2020
6.057
6.094
5.851
5.983
6,348,144
-0.07(-1.09%)
May 21, 2020
6.057
6.238
6.016
6.049
6,183,754
-0.02(-0.27%)
May 20, 2020
6.073
6.172
6.024
6.065
5,357,499
+0.11(+1.80%)
May 19, 2020
5.991
6.180
5.851
5.958
8,811,944
-0.04(-0.69%)
May 18, 2020
5.802
6.065
5.793
5.999
12,061,718
+0.49(+8.81%)
May 15, 2020
5.473
5.645
5.456
5.514
14,161,778
-0.24(-4.15%)
May 14, 2020
5.407
5.868
5.250
5.752
12,346,393
+0.18(+3.25%)
May 13, 2020
5.925
5.958
5.522
5.571
13,465,190
-0.39(-6.49%)
May 12, 2020
6.452
6.501
5.958
5.958
11,331,396
-0.48(-7.42%)
May 11, 2020
6.452
6.567
6.312
6.435
6,715,350
-0.13(-2.01%)
May 08, 2020
6.312
6.579
6.304
6.567
8,166,639
+0.38(+6.19%)
May 07, 2020
6.233
6.442
6.120
6.184
10,150,942
+0.04(+0.66%)
May 06, 2020
6.386
6.491
6.128
6.144
8,008,212
-0.19(-3.05%)
May 05, 2020
6.716
6.741
6.321
6.338
7,104,997
-0.19(-2.84%)
May 04, 2020
6.305
6.563
6.136
6.523
12,125,948
+0.08(+1.25%)
May 01, 2020
6.668
6.692
6.338
6.442
10,244,040
-0.51(-7.31%)
Apr 30, 2020
6.773
7.007
6.596
6.950
9,408,456
+0.00(+0.00%)
Apr 29, 2020
7.120
7.249
6.805
6.950
10,879,346
+0.09(+1.29%)
Apr 28, 2020
6.563
6.910
6.547
6.862
10,484,617
+0.45(+7.04%)
Apr 27, 2020
6.370
6.475
6.217
6.410
14,717,028
+0.12(+1.92%)
Apr 24, 2020
5.967
6.329
5.886
6.289
24,969,398
+0.45(+7.73%)
Apr 23, 2020
6.991
7.152
5.805
5.838
52,530,824
-1.56(-21.13%)
Apr 22, 2020
7.394
7.482
7.200
7.402
6,501,723
+0.20(+2.80%)
Apr 21, 2020
7.031
7.418
6.966
7.200
6,120,334
-0.13(-1.76%)
Apr 20, 2020
7.112
7.450
6.902
7.329
6,265,945
+0.02(+0.22%)
Apr 17, 2020
7.378
7.515
7.180
7.313
9,126,222
+0.29(+4.13%)
Apr 16, 2020
7.192
7.192
6.856
7.023
5,939,002
-0.20(-2.79%)
Apr 15, 2020
7.120
7.329
7.095
7.224
6,596,134
-0.69(-8.66%)
Apr 14, 2020
7.934
8.039
7.620
7.910
7,432,914
+0.19(+2.51%)
Apr 13, 2020
7.982
8.007
7.539
7.716
7,274,815
-0.23(-2.94%)
Apr 09, 2020
7.942
8.353
7.724
7.950
10,508,581
+0.31(+4.12%)
Apr 08, 2020
7.482
7.765
7.394
7.636
5,601,911
+0.27(+3.61%)
Apr 07, 2020
7.853
8.168
7.289
7.370
9,220,548
+0.15(+2.01%)
Apr 06, 2020
6.821
7.305
6.692
7.224
8,830,465
+0.93(+14.72%)
Apr 03, 2020
6.628
6.753
6.184
6.297
10,929,267
-0.33(-4.99%)
Apr 02, 2020
6.467
6.894
6.354
6.628
9,682,919
+0.17(+2.62%)
Apr 01, 2020
6.862
6.910
6.354
6.458
8,623,477
-0.86(-11.78%)
Mar 31, 2020
7.716
7.773
7.176
7.321
9,254,447
-0.39(-5.02%)
Mar 30, 2020
7.507
7.789
7.136
7.708
11,710,839
+0.15(+2.03%)
Mar 27, 2020
7.579
7.961
7.160
7.555
11,725,617
-0.35(-4.49%)
Mar 26, 2020
7.297
8.063
7.192
7.910
12,641,500
+0.67(+9.24%)
Mar 25, 2020
6.983
7.628
6.680
7.241
11,191,154
+0.37(+5.40%)
Mar 24, 2020
6.725
6.966
6.362
6.870
10,048,441
+0.73(+11.96%)
Mar 23, 2020
6.652
6.862
5.951
6.136
8,801,865
-0.76(-10.99%)
Mar 20, 2020
8.031
8.031
6.878
6.894
12,584,228
-1.04(-13.11%)
Mar 19, 2020
7.620
8.692
7.345
7.934
6,781,576
+0.01(+0.10%)
Mar 18, 2020
7.370
8.990
7.216
7.926
15,462,548
-0.28(-3.44%)
Mar 17, 2020
7.224
8.353
6.588
8.208
14,496,588
+1.15(+16.34%)
Mar 16, 2020
7.128
7.539
6.652
7.055
11,407,979
-1.65(-18.98%)
Mar 13, 2020
8.248
8.708
7.265
8.708
15,298,840
+1.09(+14.29%)
Mar 12, 2020
8.192
8.208
7.394
7.620
11,691,712
-1.38(-15.32%)
Mar 11, 2020
9.619
9.708
8.595
8.998
12,622,975
-1.06(-10.51%)
Mar 10, 2020
9.926
10.05
9.252
10.05
8,773,148
+0.71(+7.59%)
Mar 09, 2020
9.530
10.01
9.160
9.345
8,305,295
-1.23(-11.66%)
Mar 06, 2020
10.28
10.88
10.19
10.58
9,909,799
-0.24(-2.24%)
Mar 05, 2020
11.27
11.31
10.69
10.82
9,518,583
-0.97(-8.21%)
Mar 04, 2020
11.72
11.80
11.23
11.79
7,225,532
+0.27(+2.31%)
Mar 03, 2020
11.84
12.18
11.38
11.52
11,318,058
-0.40(-3.32%)
Mar 02, 2020
11.67
11.94
11.30
11.92
11,814,091
+0.31(+2.64%)
Feb 28, 2020
11.35
11.68
11.13
11.61
15,840,200
-0.16(-1.37%)
Feb 27, 2020
12.14
12.42
11.73
11.77
9,078,047
-0.69(-5.56%)
Feb 26, 2020
12.85
12.97
12.46
12.47
8,364,514
-0.32(-2.52%)
Feb 25, 2020
13.58
13.58
12.74
12.79
8,584,716
-0.74(-5.48%)
Feb 24, 2020
13.55
13.65
13.42
13.53
7,745,577
-0.56(-4.00%)
Feb 21, 2020
14.42
14.45
14.01
14.09
7,533,396
-0.44(-3.05%)
Feb 20, 2020
14.35
14.70
14.32
14.54
5,503,665
+0.27(+1.92%)
Feb 19, 2020
14.23
14.38
14.21
14.26
3,688,353
+0.06(+0.40%)
Feb 18, 2020
14.39
14.59
14.17
14.21
5,228,931
-0.13(-0.90%)
Feb 14, 2020
14.52
14.55
14.29
14.34
3,905,976
-0.19(-1.28%)
Feb 13, 2020
14.86
14.92
14.52
14.52
4,651,998
-0.46(-3.07%)
Feb 12, 2020
15.19
15.33
14.97
14.98
5,551,434
+0.00(+0.00%)
Feb 11, 2020
14.79
15.01
14.79
14.98
6,111,666
+0.25(+1.67%)
Feb 10, 2020
14.36
14.74
14.32
14.74
4,588,387
+0.29(+1.98%)
Feb 07, 2020
14.28
14.49
14.22
14.45
3,046,007
+0.02(+0.11%)
Feb 06, 2020
14.74
14.79
14.36
14.43
4,180,837
-0.15(-1.03%)
Feb 05, 2020
14.38
14.64
14.36
14.58
5,108,841
+0.43(+3.03%)
Feb 04, 2020
14.01
14.25
13.95
14.16
5,524,860
+0.45(+3.30%)
Feb 03, 2020
13.82
14.08
13.70
13.70
6,124,478
-0.02(-0.12%)
Jan 31, 2020
13.85
13.95
13.66
13.72
6,365,508
-0.26(-1.87%)
Jan 30, 2020
13.80
14.04
13.63
13.98
8,554,181
+0.00(+0.00%)
Jan 29, 2020
14.08
14.35
13.77
13.98
7,717,556
-0.27(-1.89%)
Jan 28, 2020
14.20
14.42
14.15
14.25
7,341,625
+0.21(+1.53%)
Jan 27, 2020
14.01
14.13
13.90
14.04
6,222,911
-0.37(-2.59%)
Jan 24, 2020
14.66
14.66
14.27
14.41
6,837,471
-0.24(-1.62%)
Jan 23, 2020
14.54
14.70
14.35
14.65
3,797,583
-0.03(-0.22%)
Jan 22, 2020
14.51
14.71
14.47
14.68
3,737,326
+0.16(+1.09%)
Jan 21, 2020
14.46
14.66
14.38
14.52
5,220,989
-0.01(-0.06%)
Jan 17, 2020
14.54
14.70
14.43
14.53
5,928,095
+0.05(+0.33%)
Jan 16, 2020
14.36
14.49
14.32
14.48
5,415,694
+0.21(+1.44%)
Jan 15, 2020
14.11
14.47
14.11
14.28
8,557,989
+0.08(+0.56%)
Jan 14, 2020
14.33
14.39
14.19
14.20
5,215,900
-0.13(-0.89%)
Jan 13, 2020
14.08
14.35
13.98
14.32
5,249,582
+0.29(+2.03%)
Jan 10, 2020
14.27
14.28
14.01
14.04
5,139,767
-0.25(-1.72%)
Jan 09, 2020
14.28
14.29
14.09
14.28
4,811,219
+0.15(+1.07%)
Jan 08, 2020
14.14
14.32
14.08
14.13
4,748,364
+0.05(+0.34%)
Jan 07, 2020
14.12
14.21
13.96
14.08
3,669,414
-0.02(-0.17%)
Jan 06, 2020
13.88
14.12
13.82
14.11
5,295,612
+0.10(+0.68%)
Jan 03, 2020
13.91
14.07
13.82
14.01
6,881,982
-0.25(-1.78%)
Jan 02, 2020
14.12
14.39
14.09
14.27
6,580,437
+0.01(+0.06%)
Dec 31, 2019
14.22
14.35
14.15
14.26
3,485,942
+0.04(+0.28%)
Dec 30, 2019
14.21
14.31
14.11
14.22
4,049,161
+0.08(+0.56%)
Dec 27, 2019
14.20
14.23
14.09
14.14
3,289,869
-0.08(-0.56%)
Dec 26, 2019
14.15
14.30
14.15
14.22
2,653,045
+0.11(+0.79%)
Dec 24, 2019
14.42
14.45
14.09
14.11
1,746,880
-0.31(-2.15%)
Dec 23, 2019
14.33
14.54
14.33
14.42
4,139,764
+0.16(+1.11%)
Dec 20, 2019
14.62
14.66
14.13
14.26
13,186,966
-0.36(-2.44%)
Dec 19, 2019
14.59
14.77
14.54
14.62
6,295,938
+0.06(+0.38%)
Dec 18, 2019
14.48
14.62
14.35
14.56
7,360,277
+0.11(+0.77%)
Dec 17, 2019
14.15
14.47
14.12
14.45
8,500,552
+0.25(+1.79%)
Dec 16, 2019
14.16
14.34
14.11
14.20
9,332,427
+0.22(+1.59%)
Dec 13, 2019
14.15
14.54
13.96
13.97
11,958,955
-0.07(-0.51%)
Dec 12, 2019
13.62
14.12
13.53
14.05
7,944,343
+0.49(+3.63%)
Dec 11, 2019
13.34
13.58
13.22
13.55
9,102,975
+0.19(+1.42%)
Dec 10, 2019
13.18
13.40
13.13
13.36
7,968,115
+0.15(+1.14%)
Dec 09, 2019
13.32
13.35
13.15
13.21
5,503,216
-0.10(-0.77%)
Dec 06, 2019
13.37
13.51
13.00
13.32
7,292,790
+0.14(+1.08%)
Dec 05, 2019
13.30
13.33
13.13
13.17
4,946,502
-0.06(-0.48%)
Dec 04, 2019
13.34
13.49
13.28
13.24
5,673,529
+0.00(+0.00%)
Dec 03, 2019
13.48
13.53
13.14
13.24
7,394,325
-0.48(-3.47%)
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
.