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
Schwab Fundamental Intl Large Co. ETF
(NY:
FNDF
)
35.26
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2020
26.46
26.46
26.46
971,760
-0.20(-0.75%)
Dec 30, 2020
26.76
26.86
26.66
26.66
971,760
+0.04(+0.14%)
Dec 29, 2020
26.75
26.79
26.59
26.62
570,228
+0.13(+0.48%)
Dec 28, 2020
26.56
26.64
26.49
26.50
379,501
+0.19(+0.72%)
Dec 24, 2020
26.31
26.37
26.27
26.31
197,518
-0.01(-0.03%)
Dec 23, 2020
26.12
26.33
26.12
26.32
551,493
+0.42(+1.64%)
Dec 22, 2020
25.95
25.98
25.86
25.89
591,058
-0.12(-0.45%)
Dec 21, 2020
25.75
26.11
25.64
26.01
669,146
-0.45(-1.71%)
Dec 18, 2020
26.60
26.62
26.44
26.46
451,027
-0.19(-0.71%)
Dec 17, 2020
26.70
26.71
26.61
26.65
567,086
+0.10(+0.37%)
Dec 16, 2020
26.52
26.58
26.41
26.55
654,424
+0.07(+0.27%)
Dec 15, 2020
26.29
26.50
26.23
26.48
1,305,572
+0.38(+1.45%)
Dec 14, 2020
26.37
26.41
26.10
26.10
465,051
+0.03(+0.10%)
Dec 11, 2020
26.05
26.12
25.95
26.07
627,411
-0.21(-0.79%)
Dec 10, 2020
26.08
26.32
26.06
26.28
476,912
+0.10(+0.37%)
Dec 09, 2020
26.31
26.35
26.04
26.18
341,559
+0.09(+0.34%)
Dec 08, 2020
25.95
26.11
25.93
26.09
633,461
+0.02(+0.07%)
Dec 07, 2020
26.13
26.18
26.02
26.08
533,729
-0.20(-0.78%)
Dec 04, 2020
26.20
26.32
26.20
26.28
715,632
+0.36(+1.37%)
Dec 03, 2020
25.94
26.06
25.91
25.92
591,885
+0.14(+0.55%)
Dec 02, 2020
25.63
25.84
25.59
25.78
571,745
+0.12(+0.49%)
Dec 01, 2020
25.46
25.68
25.45
25.66
693,422
+0.61(+2.45%)
Nov 30, 2020
25.47
25.49
24.93
25.04
1,396,680
-0.65(-2.53%)
Nov 27, 2020
25.61
25.71
25.61
25.69
312,380
+0.09(+0.35%)
Nov 25, 2020
25.51
25.70
25.41
25.60
6,041,037
-0.09(-0.35%)
Nov 24, 2020
25.45
25.73
25.43
25.69
413,004
+0.61(+2.45%)
Nov 23, 2020
25.13
25.20
25.01
25.08
391,077
+0.17(+0.68%)
Nov 20, 2020
24.86
24.97
24.84
24.91
422,348
+0.04(+0.18%)
Nov 19, 2020
24.69
24.87
24.62
24.86
408,005
+0.11(+0.43%)
Nov 18, 2020
24.93
25.03
24.75
24.76
379,659
-0.13(-0.54%)
Nov 17, 2020
24.77
24.95
24.69
24.89
1,572,199
+0.06(+0.25%)
Nov 16, 2020
24.78
24.83
24.66
24.83
493,837
+0.45(+1.86%)
Nov 13, 2020
24.13
24.38
24.12
24.38
361,242
+0.45(+1.90%)
Nov 12, 2020
24.10
24.19
23.88
23.92
777,708
-0.46(-1.90%)
Nov 11, 2020
24.39
24.40
24.27
24.38
552,803
+0.12(+0.48%)
Nov 10, 2020
24.14
24.37
24.09
24.27
591,808
+0.52(+2.17%)
Nov 09, 2020
24.08
24.14
23.75
23.75
1,218,939
+1.02(+4.50%)
Nov 06, 2020
22.78
22.85
22.73
22.73
841,213
+0.04(+0.16%)
Nov 05, 2020
22.65
22.76
22.56
22.69
734,604
+0.47(+2.12%)
Nov 04, 2020
22.14
22.43
22.03
22.22
405,064
+0.04(+0.20%)
Nov 03, 2020
22.06
22.27
22.03
22.18
353,813
+0.58(+2.68%)
Nov 02, 2020
21.54
21.63
21.48
21.60
1,175,687
+0.34(+1.59%)
Oct 30, 2020
21.23
21.28
21.09
21.26
1,082,940
-0.04(-0.17%)
Oct 29, 2020
21.19
21.38
21.08
21.30
1,330,532
+0.12(+0.59%)
Oct 28, 2020
21.40
21.45
21.17
21.17
1,688,845
-0.75(-3.41%)
Oct 27, 2020
22.11
22.11
21.92
21.92
1,050,425
-0.28(-1.28%)
Oct 26, 2020
22.34
22.37
22.09
22.20
969,192
-0.36(-1.58%)
Oct 23, 2020
22.59
22.59
22.46
22.56
504,009
+0.20(+0.88%)
Oct 22, 2020
22.29
22.43
22.21
22.36
556,212
+0.05(+0.24%)
Oct 21, 2020
22.39
22.50
22.31
22.31
581,084
-0.04(-0.16%)
Oct 20, 2020
22.35
22.48
22.32
22.35
557,875
+0.14(+0.64%)
Oct 19, 2020
22.39
22.45
22.19
22.20
482,360
-0.09(-0.40%)
Oct 16, 2020
22.25
22.36
22.22
22.29
392,132
+0.07(+0.32%)
Oct 15, 2020
22.00
22.23
21.96
22.22
1,041,012
-0.21(-0.95%)
Oct 14, 2020
22.53
22.59
22.41
22.43
526,861
-0.04(-0.20%)
Oct 13, 2020
22.59
22.59
22.45
22.48
426,373
-0.31(-1.37%)
Oct 12, 2020
22.75
22.82
22.71
22.79
446,238
+0.07(+0.31%)
Oct 09, 2020
22.74
22.77
22.66
22.72
427,852
+0.08(+0.35%)
Oct 08, 2020
22.58
22.66
22.54
22.64
475,602
+0.17(+0.75%)
Oct 07, 2020
22.42
22.53
22.40
22.47
355,219
+0.27(+1.20%)
Oct 06, 2020
22.49
22.52
22.19
22.20
494,713
-0.16(-0.72%)
Oct 05, 2020
22.20
22.39
22.20
22.36
333,161
+0.43(+1.95%)
Oct 02, 2020
21.67
22.00
21.63
21.94
1,457,662
-0.01(-0.04%)
Oct 01, 2020
21.96
21.98
21.83
21.94
494,982
+0.07(+0.33%)
Sep 30, 2020
21.92
22.07
21.84
21.87
1,180,889
-0.07(-0.32%)
Sep 29, 2020
22.03
22.05
21.88
21.94
1,045,852
-0.12(-0.57%)
Sep 28, 2020
21.99
22.09
21.99
22.07
1,057,776
+0.42(+1.93%)
Sep 25, 2020
21.46
21.69
21.37
21.65
992,854
+0.01(+0.04%)
Sep 24, 2020
21.60
21.81
21.49
21.64
1,456,199
+0.00(+0.00%)
Sep 23, 2020
22.02
22.05
21.64
21.64
1,158,189
-0.28(-1.26%)
Sep 22, 2020
21.94
22.00
21.73
21.92
989,723
-0.04(-0.16%)
Sep 21, 2020
21.99
21.99
21.69
21.95
1,390,817
-0.57(-2.53%)
Sep 18, 2020
22.67
22.69
22.47
22.52
876,821
-0.27(-1.17%)
Sep 17, 2020
22.60
22.83
22.60
22.79
935,543
-0.02(-0.08%)
Sep 16, 2020
22.82
22.98
22.77
22.81
919,692
+0.00(+0.00%)
Sep 15, 2020
22.89
22.92
22.78
22.81
882,307
+0.09(+0.39%)
Sep 14, 2020
22.76
22.79
22.69
22.72
908,427
+0.18(+0.79%)
Sep 11, 2020
22.53
22.64
22.44
22.54
1,259,518
+0.20(+0.88%)
Sep 10, 2020
22.71
22.76
22.35
22.35
1,001,736
-0.21(-0.95%)
Sep 09, 2020
22.50
22.67
22.50
22.56
494,858
+0.39(+1.77%)
Sep 08, 2020
22.20
22.37
22.12
22.17
780,888
-0.28(-1.27%)
Sep 04, 2020
22.49
22.58
22.10
22.45
645,765
+0.18(+0.80%)
Sep 03, 2020
22.69
22.75
22.22
22.27
618,500
-0.44(-1.92%)
Sep 02, 2020
22.59
22.73
22.54
22.71
673,904
+0.20(+0.91%)
Sep 01, 2020
22.48
22.56
22.40
22.51
432,259
-0.01(-0.04%)
Aug 31, 2020
22.66
22.69
22.51
22.51
480,370
-0.22(-0.98%)
Aug 28, 2020
22.70
22.75
22.61
22.74
551,635
+0.23(+1.03%)
Aug 27, 2020
22.73
22.73
22.43
22.51
514,114
-0.24(-1.06%)
Aug 26, 2020
22.63
22.78
22.63
22.75
482,853
+0.11(+0.47%)
Aug 25, 2020
22.76
22.78
22.52
22.64
445,244
+0.04(+0.20%)
Aug 24, 2020
22.59
22.60
22.51
22.59
383,091
+0.33(+1.48%)
Aug 21, 2020
22.15
22.28
22.13
22.27
493,113
-0.15(-0.68%)
Aug 20, 2020
22.28
22.46
22.26
22.42
346,269
-0.14(-0.63%)
Aug 19, 2020
22.74
22.78
22.54
22.56
498,627
-0.08(-0.35%)
Aug 18, 2020
22.76
22.77
22.59
22.64
494,015
-0.10(-0.43%)
Aug 17, 2020
22.72
22.79
22.70
22.74
414,938
+0.12(+0.55%)
Aug 14, 2020
22.55
22.66
22.53
22.61
409,093
-0.14(-0.63%)
Aug 13, 2020
22.87
22.93
22.70
22.76
442,516
-0.20(-0.85%)
Aug 12, 2020
22.96
23.07
22.92
22.95
850,312
+0.46(+2.06%)
Aug 11, 2020
22.75
22.80
22.47
22.49
443,530
+0.23(+1.04%)
Aug 10, 2020
22.13
22.28
22.13
22.26
791,453
+0.21(+0.97%)
Aug 07, 2020
21.91
22.06
21.89
22.04
460,763
-0.11(-0.48%)
Aug 06, 2020
22.03
22.20
22.01
22.15
467,858
+0.04(+0.16%)
Aug 05, 2020
22.17
22.28
22.11
22.11
433,280
+0.16(+0.73%)
Aug 04, 2020
21.73
21.98
21.73
21.95
396,756
+0.28(+1.27%)
Aug 03, 2020
21.52
21.71
21.46
21.68
400,988
+0.37(+1.71%)
Jul 31, 2020
21.66
21.66
21.20
21.31
783,365
-0.52(-2.37%)
Jul 30, 2020
21.65
21.86
21.46
21.83
448,126
-0.39(-1.76%)
Jul 29, 2020
22.09
22.27
22.05
22.22
428,837
+0.22(+1.01%)
Jul 28, 2020
22.04
22.14
22.00
22.00
430,969
-0.15(-0.68%)
Jul 27, 2020
22.07
22.20
22.06
22.15
400,126
+0.27(+1.22%)
Jul 24, 2020
21.89
21.99
21.85
21.88
552,983
-0.07(-0.32%)
Jul 23, 2020
22.08
22.18
21.92
21.95
458,645
-0.18(-0.80%)
Jul 22, 2020
22.09
22.19
22.07
22.13
341,261
+0.03(+0.12%)
Jul 21, 2020
22.14
22.26
22.11
22.11
437,136
+0.05(+0.24%)
Jul 20, 2020
21.99
22.09
21.94
22.05
486,295
+0.05(+0.24%)
Jul 17, 2020
21.94
22.03
21.89
22.00
432,682
+0.08(+0.37%)
Jul 16, 2020
21.89
22.03
21.87
21.92
391,281
-0.05(-0.24%)
Jul 15, 2020
22.05
22.15
21.94
21.97
634,992
+0.27(+1.23%)
Jul 14, 2020
21.42
21.76
21.41
21.70
419,783
+0.38(+1.80%)
Jul 13, 2020
21.59
21.71
21.30
21.32
685,531
-0.12(-0.54%)
Jul 10, 2020
21.21
21.44
21.18
21.44
839,641
+0.30(+1.43%)
Jul 09, 2020
21.41
21.42
21.02
21.13
504,364
-0.33(-1.53%)
Jul 08, 2020
21.32
21.49
21.27
21.46
447,467
+0.10(+0.46%)
Jul 07, 2020
21.51
21.55
21.34
21.37
444,558
-0.35(-1.60%)
Jul 06, 2020
21.69
21.80
21.62
21.71
467,994
+0.36(+1.67%)
Jul 02, 2020
21.45
21.60
21.32
21.36
504,458
+0.22(+1.05%)
Jul 01, 2020
21.05
21.21
21.05
21.13
423,130
+0.00(+0.00%)
Jun 30, 2020
20.97
21.20
20.93
21.13
801,252
+0.00(+0.00%)
Jun 29, 2020
21.16
21.16
20.94
21.13
759,949
+0.22(+1.06%)
Jun 26, 2020
21.21
21.25
20.89
20.91
1,222,450
-0.38(-1.80%)
Jun 25, 2020
20.99
21.31
20.90
21.30
4,692,367
+0.28(+1.31%)
Jun 24, 2020
21.34
21.38
20.97
21.02
9,823,467
-0.59(-2.73%)
Jun 23, 2020
21.75
21.78
21.59
21.61
10,445,187
+0.14(+0.66%)
Jun 22, 2020
21.34
21.50
21.26
21.47
5,271,581
+0.26(+1.21%)
Jun 19, 2020
21.59
21.59
21.21
21.21
573,351
-0.16(-0.74%)
Jun 18, 2020
21.33
21.48
21.31
21.37
3,640,693
-0.12(-0.58%)
Jun 17, 2020
21.65
21.65
21.46
21.49
398,920
-0.05(-0.25%)
Jun 16, 2020
21.71
21.78
21.30
21.55
552,177
+0.36(+1.71%)
Jun 15, 2020
20.65
21.26
20.61
21.18
788,000
+0.01(+0.04%)
Jun 12, 2020
21.33
21.43
20.92
21.18
1,071,395
+0.40(+1.91%)
Jun 11, 2020
21.42
21.50
20.76
20.78
1,868,426
-1.40(-6.29%)
Jun 10, 2020
22.31
22.41
22.15
22.17
697,273
-0.17(-0.75%)
Jun 09, 2020
22.25
22.41
22.22
22.34
878,398
-0.40(-1.75%)
Jun 08, 2020
22.57
22.75
22.40
22.74
1,633,569
+0.42(+1.86%)
Jun 05, 2020
22.31
22.48
22.26
22.32
952,716
+0.63(+2.89%)
Jun 04, 2020
21.70
21.85
21.63
21.70
630,978
-0.16(-0.73%)
Jun 03, 2020
21.58
21.91
21.58
21.86
867,180
+0.59(+2.78%)
Jun 02, 2020
21.14
21.28
21.11
21.26
725,165
+0.32(+1.52%)
Jun 01, 2020
20.62
20.95
20.62
20.95
879,423
+0.49(+2.42%)
May 29, 2020
20.47
20.51
20.24
20.45
549,909
-0.14(-0.69%)
May 28, 2020
20.71
20.84
20.59
20.59
590,904
+0.08(+0.39%)
May 27, 2020
20.47
20.51
20.27
20.51
666,961
+0.44(+2.20%)
May 26, 2020
20.06
20.20
20.05
20.07
565,730
+0.64(+3.32%)
May 22, 2020
19.41
19.43
19.29
19.43
753,748
-0.09(-0.45%)
May 21, 2020
19.63
19.71
19.43
19.52
1,285,086
-0.17(-0.85%)
May 20, 2020
19.65
19.81
19.61
19.68
759,174
+0.37(+1.92%)
May 19, 2020
19.48
19.56
19.31
19.31
717,746
-0.26(-1.35%)
May 18, 2020
19.27
19.65
19.25
19.58
983,897
+0.82(+4.38%)
May 15, 2020
18.71
18.86
18.64
18.76
623,291
-0.02(-0.09%)
May 14, 2020
18.46
18.77
18.30
18.77
4,360,300
-0.12(-0.65%)
May 13, 2020
19.22
19.22
18.82
18.90
959,607
-0.23(-1.20%)
May 12, 2020
19.45
19.49
19.13
19.13
675,467
-0.28(-1.46%)
May 11, 2020
19.33
19.49
19.30
19.41
577,554
-0.04(-0.18%)
May 08, 2020
19.37
19.47
19.34
19.44
497,931
+0.35(+1.85%)
May 07, 2020
19.08
19.21
19.03
19.09
823,264
+0.23(+1.22%)
May 06, 2020
19.17
19.18
18.86
18.86
567,494
-0.19(-0.97%)
May 05, 2020
19.19
19.28
19.01
19.05
719,298
+0.04(+0.19%)
May 04, 2020
18.85
19.04
18.78
19.01
765,550
-0.01(-0.05%)
May 01, 2020
19.18
19.23
18.96
19.02
3,763,984
-0.51(-2.62%)
Apr 30, 2020
19.69
19.72
19.44
19.53
4,025,738
-0.47(-2.34%)
Apr 29, 2020
19.88
20.09
19.86
20.00
2,877,571
+0.61(+3.14%)
Apr 28, 2020
19.59
19.62
19.37
19.39
593,078
+0.19(+1.01%)
Apr 27, 2020
18.99
19.24
18.99
19.20
996,099
+0.34(+1.83%)
Apr 24, 2020
18.83
18.91
18.67
18.85
1,119,637
+0.15(+0.80%)
Apr 23, 2020
18.76
19.05
18.68
18.70
2,945,371
+0.06(+0.33%)
Apr 22, 2020
18.69
18.72
18.57
18.64
695,603
+0.27(+1.49%)
Apr 21, 2020
18.60
18.60
18.28
18.37
894,364
-0.38(-2.03%)
Apr 20, 2020
18.82
19.07
18.74
18.75
2,619,194
-0.35(-1.85%)
Apr 17, 2020
19.02
19.12
18.90
19.10
2,778,993
+0.53(+2.85%)
Apr 16, 2020
18.64
18.66
18.43
18.57
10,847,731
-0.05(-0.28%)
Apr 15, 2020
18.76
18.84
18.56
18.62
1,677,212
-0.73(-3.79%)
Apr 14, 2020
19.36
19.52
19.27
19.36
1,582,892
+0.22(+1.15%)
Apr 13, 2020
19.20
19.23
18.92
19.14
6,162,104
-0.17(-0.87%)
Apr 09, 2020
19.15
19.38
19.09
19.30
1,679,626
+0.39(+2.05%)
Apr 08, 2020
18.78
18.95
18.63
18.91
2,025,665
+0.17(+0.90%)
Apr 07, 2020
19.33
19.38
18.74
18.75
929,646
+0.11(+0.57%)
Apr 06, 2020
18.34
18.69
18.28
18.64
878,526
+1.01(+5.71%)
Apr 03, 2020
17.54
17.89
17.54
17.63
3,412,589
+1.46(+9.01%)
Apr 02, 2020
17.78
18.22
16.18
16.18
901,655
-1.55(-8.77%)
Apr 01, 2020
17.97
18.12
17.71
17.73
1,237,289
-0.84(-4.52%)
Mar 31, 2020
18.39
18.71
18.33
18.57
1,050,791
-0.12(-0.66%)
Mar 30, 2020
18.32
18.69
18.20
18.69
2,244,246
+0.38(+2.07%)
Mar 27, 2020
18.23
18.67
18.09
18.31
1,450,874
-0.63(-3.31%)
Mar 26, 2020
18.29
19.09
18.29
18.94
1,612,181
+0.72(+3.97%)
Mar 25, 2020
17.81
18.57
17.56
18.22
1,481,777
+0.63(+3.56%)
Mar 24, 2020
17.29
17.65
17.14
17.59
1,537,181
+1.52(+9.45%)
Mar 23, 2020
16.30
16.42
15.90
16.07
4,217,905
-0.21(-1.30%)
Mar 20, 2020
16.80
17.08
16.23
16.28
1,738,965
-0.09(-0.54%)
Mar 19, 2020
16.12
16.71
15.97
16.37
2,170,915
+0.18(+1.09%)
Mar 18, 2020
16.15
16.63
15.71
16.20
1,492,405
-1.05(-6.09%)
Mar 17, 2020
16.74
17.34
16.47
17.25
2,155,459
+0.81(+4.94%)
Mar 16, 2020
16.27
17.10
15.88
16.43
11,685,983
-1.99(-10.79%)
Mar 13, 2020
18.55
18.61
17.44
18.42
2,229,422
+0.84(+4.77%)
Mar 12, 2020
18.24
18.29
17.23
17.58
10,174,498
-2.16(-10.96%)
Mar 11, 2020
20.26
20.34
19.65
19.75
2,423,879
-1.10(-5.29%)
Mar 10, 2020
20.88
20.93
20.16
20.85
1,625,046
+0.74(+3.69%)
Mar 09, 2020
20.27
20.88
20.07
20.11
13,761,099
-1.89(-8.59%)
Mar 06, 2020
21.97
22.18
21.81
22.00
1,572,724
-0.42(-1.89%)
Mar 05, 2020
22.50
22.63
22.31
22.42
832,351
-0.67(-2.91%)
Mar 04, 2020
22.82
23.09
22.64
23.09
838,805
+0.70(+3.12%)
Mar 03, 2020
22.79
23.08
22.27
22.39
1,123,369
-0.33(-1.44%)
Mar 02, 2020
22.34
22.72
22.16
22.72
2,823,170
+0.41(+1.82%)
Feb 28, 2020
22.08
22.43
21.88
22.31
13,102,714
-0.25(-1.10%)
Feb 27, 2020
22.91
23.16
22.56
22.56
3,224,532
-0.72(-3.11%)
Feb 26, 2020
23.47
23.63
23.29
23.29
1,699,204
-0.01(-0.04%)
Feb 25, 2020
23.76
23.81
23.23
23.30
1,445,170
-0.40(-1.68%)
Feb 24, 2020
23.70
23.83
23.67
23.69
1,930,679
-0.97(-3.94%)
Feb 21, 2020
24.73
24.73
24.61
24.66
547,305
-0.15(-0.60%)
Feb 20, 2020
24.88
24.92
24.71
24.81
539,998
-0.19(-0.74%)
Feb 19, 2020
25.01
25.03
24.97
25.00
543,674
+0.06(+0.25%)
Feb 18, 2020
24.92
25.00
24.90
24.94
532,833
-0.15(-0.60%)
Feb 14, 2020
25.14
25.16
25.04
25.09
385,140
-0.04(-0.14%)
Feb 13, 2020
25.11
25.21
25.08
25.12
403,975
-0.23(-0.91%)
Feb 12, 2020
25.33
25.35
25.29
25.35
461,615
+0.14(+0.56%)
Feb 11, 2020
25.19
25.26
25.15
25.21
489,897
+0.20(+0.81%)
Feb 10, 2020
24.96
25.02
24.95
25.01
482,858
-0.01(-0.04%)
Feb 07, 2020
25.09
25.09
24.99
25.02
823,732
-0.20(-0.81%)
Feb 06, 2020
25.26
25.27
25.20
25.22
407,128
+0.11(+0.46%)
Feb 05, 2020
25.11
25.16
25.04
25.11
421,188
+0.26(+1.07%)
Feb 04, 2020
24.82
24.91
24.82
24.84
572,728
+0.43(+1.77%)
Feb 03, 2020
24.44
24.58
24.41
24.41
421,985
+0.00(+0.00%)
Jan 31, 2020
24.61
24.61
24.34
24.41
1,414,070
-0.51(-2.06%)
Jan 30, 2020
24.73
24.92
24.63
24.92
651,131
-0.01(-0.04%)
Jan 29, 2020
25.00
25.03
24.92
24.93
581,374
-0.04(-0.14%)
Jan 28, 2020
24.85
24.99
24.81
24.96
608,305
+0.21(+0.86%)
Jan 27, 2020
24.79
24.89
24.73
24.75
924,164
-0.53(-2.10%)
Jan 24, 2020
25.48
25.48
25.24
25.28
502,121
-0.11(-0.45%)
Jan 23, 2020
25.38
25.46
25.26
25.40
449,759
-0.09(-0.35%)
Jan 22, 2020
25.58
25.58
25.48
25.48
889,934
-0.04(-0.17%)
Jan 21, 2020
25.61
25.63
25.49
25.53
2,194,309
-0.16(-0.62%)
Jan 17, 2020
25.69
25.70
25.64
25.69
601,435
+0.05(+0.21%)
Jan 16, 2020
25.59
25.64
25.54
25.64
431,615
+0.13(+0.52%)
Jan 15, 2020
25.49
25.55
25.48
25.50
514,070
-0.05(-0.21%)
Jan 14, 2020
25.49
25.61
25.49
25.56
628,072
-0.01(-0.03%)
Jan 13, 2020
25.45
25.59
25.42
25.56
606,618
+0.13(+0.52%)
Jan 10, 2020
25.53
25.56
25.42
25.43
589,545
-0.11(-0.45%)
Jan 09, 2020
25.56
25.57
25.50
25.55
889,295
-0.01(-0.03%)
Jan 08, 2020
25.45
25.61
25.45
25.56
446,558
+0.09(+0.35%)
Jan 07, 2020
25.54
25.55
25.47
25.47
536,705
-0.07(-0.28%)
Jan 06, 2020
25.41
25.58
25.41
25.54
571,285
+0.08(+0.31%)
Jan 03, 2020
25.44
25.59
25.43
25.46
482,190
-0.34(-1.30%)
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
.