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
Vaneck Russia ETF
(NY:
RSX
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EST, Jan 12, 2023
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 (%)
Jun 30, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Jun 29, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Jun 28, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Jun 27, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Jun 24, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Jun 23, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Jun 22, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Jun 21, 2022
5.650
5.650
5.650
5.650
1
+0.00(+0.00%)
Jun 17, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Jun 16, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Jun 15, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Jun 14, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Jun 13, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Jun 10, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Jun 09, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Jun 08, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Jun 07, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Jun 06, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Jun 03, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Jun 02, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Jun 01, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 31, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 27, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 26, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 25, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 24, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 23, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 20, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 19, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 18, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 17, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 16, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 13, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 12, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 11, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 10, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 09, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 06, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 05, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 04, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 03, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 02, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Apr 29, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Apr 28, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Apr 27, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Apr 26, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Apr 25, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Apr 22, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Apr 21, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Apr 20, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Apr 19, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Apr 18, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Apr 14, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Apr 13, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Apr 12, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Apr 11, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Apr 08, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Apr 07, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Apr 06, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Apr 05, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Apr 04, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Apr 01, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Mar 31, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Mar 30, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Mar 29, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Mar 28, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Mar 25, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Mar 24, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Mar 23, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Mar 22, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Mar 21, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Mar 18, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Mar 17, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Mar 16, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Mar 15, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Mar 14, 2022
5.650
5.650
5.650
5.650
1
+0.00(+0.00%)
Mar 11, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Mar 10, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Mar 09, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Mar 08, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Mar 07, 2022
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Mar 04, 2022
5.470
6.000
5.050
5.650
16,292,065
-0.14(-2.42%)
Mar 03, 2022
7.790
7.860
5.000
5.790
32,774,480
-1.40(-19.47%)
Mar 02, 2022
7.260
8.900
7.000
7.190
36,976,592
-1.07(-12.95%)
Mar 01, 2022
9.710
10.28
8.260
8.260
30,058,330
-2.59(-23.87%)
Feb 28, 2022
12.49
12.49
10.75
10.85
50,374,032
-4.75(-30.45%)
Feb 25, 2022
17.04
17.49
15.50
15.60
26,110,432
+0.21(+1.36%)
Feb 24, 2022
14.51
16.60
13.77
15.39
58,803,400
-3.63(-19.09%)
Feb 23, 2022
20.07
20.09
18.82
19.02
22,478,080
-1.95(-9.30%)
Feb 22, 2022
20.32
21.38
20.00
20.97
37,252,704
-2.05(-8.91%)
Feb 18, 2022
23.02
0
-1.16(-4.80%)
Feb 17, 2022
24.40
24.44
24.06
24.18
10,139,096
-1.32(-5.18%)
Feb 16, 2022
25.27
25.59
25.20
25.50
8,541,983
+0.33(+1.31%)
Feb 15, 2022
24.76
25.24
24.70
25.17
10,709,519
+1.37(+5.76%)
Feb 14, 2022
23.89
24.04
23.30
23.80
16,793,306
+0.59(+2.54%)
Feb 11, 2022
24.48
24.55
22.88
23.21
27,213,648
-1.90(-7.57%)
Feb 10, 2022
25.21
25.60
25.03
25.11
8,073,190
-0.27(-1.06%)
Feb 09, 2022
25.20
25.40
25.13
25.38
6,447,225
+0.61(+2.46%)
Feb 08, 2022
24.40
24.78
24.37
24.77
5,176,240
+0.84(+3.51%)
Feb 07, 2022
23.91
24.09
23.81
23.93
3,434,930
-0.12(-0.50%)
Feb 04, 2022
23.86
24.18
23.70
24.05
3,354,098
+0.41(+1.73%)
Feb 03, 2022
23.71
23.49
23.64
5,346,745
-0.58(-2.39%)
Feb 02, 2022
24.30
24.36
24.04
24.22
4,844,481
-0.02(-0.08%)
Feb 01, 2022
24.27
24.27
23.86
24.24
6,973,332
+0.27(+1.13%)
Jan 31, 2022
23.75
24.03
23.97
5,476,621
+0.55(+2.35%)
Jan 28, 2022
23.47
23.47
23.14
23.42
11,118,832
-0.80(-3.30%)
Jan 27, 2022
23.54
24.22
23.07
24.22
8,546,892
+2.24(+10.19%)
Jan 26, 2022
22.64
22.64
21.91
21.98
9,008,047
-0.32(-1.43%)
Jan 25, 2022
21.73
22.59
21.55
22.30
11,307,535
+0.31(+1.41%)
Jan 24, 2022
21.55
22.09
21.05
21.99
17,558,912
-1.02(-4.43%)
Jan 21, 2022
23.63
23.71
23.00
23.01
11,072,821
-0.54(-2.29%)
Jan 20, 2022
23.88
24.31
23.54
23.55
9,727,981
-0.35(-1.46%)
Jan 19, 2022
23.90
24.07
23.64
23.90
10,525,230
+0.95(+4.14%)
Jan 18, 2022
22.88
23.32
22.76
22.95
15,254,984
-1.92(-7.72%)
Jan 14, 2022
24.87
0
-0.39(-1.54%)
Jan 13, 2022
25.96
25.96
25.12
25.26
9,964,610
-1.46(-5.46%)
Jan 12, 2022
26.70
26.81
26.51
26.72
5,708,533
+0.26(+0.98%)
Jan 11, 2022
26.27
26.58
26.14
26.46
8,405,208
+0.51(+1.97%)
Jan 10, 2022
25.91
25.99
25.64
25.95
5,850,732
+0.00(+0.00%)
Jan 07, 2022
26.06
26.15
25.91
25.95
5,882,666
+0.26(+1.01%)
Jan 06, 2022
25.34
25.71
25.30
25.69
5,134,593
+0.51(+2.03%)
Jan 05, 2022
26.37
26.38
25.09
25.18
9,815,814
-1.41(-5.30%)
Jan 04, 2022
26.69
26.79
26.56
26.59
3,049,579
-0.24(-0.89%)
Jan 03, 2022
26.98
27.01
26.77
26.83
6,240,821
+0.17(+0.64%)
Dec 31, 2021
26.82
26.98
26.60
26.66
3,047,136
+0.18(+0.68%)
Dec 30, 2021
26.37
26.51
26.29
26.48
4,929,779
+0.09(+0.34%)
Dec 29, 2021
26.40
26.50
26.19
26.39
5,544,763
-0.05(-0.19%)
Dec 28, 2021
26.68
26.76
26.41
26.44
3,211,122
-0.14(-0.53%)
Dec 27, 2021
26.40
26.59
26.29
26.58
4,382,147
+0.46(+1.76%)
Dec 23, 2021
26.20
26.26
26.10
26.12
4,773,173
-0.10(-0.38%)
Dec 22, 2021
26.35
26.43
26.18
26.22
7,305,872
+0.17(+0.65%)
Dec 21, 2021
25.89
26.13
25.88
26.05
5,616,040
+0.14(+0.54%)
Dec 20, 2021
25.80
25.91
25.66
25.91
4,258,966
-1.54(-5.61%)
Dec 17, 2021
27.63
27.68
27.40
27.45
7,123,198
-0.22(-0.80%)
Dec 16, 2021
27.88
27.96
27.52
27.67
9,496,531
+0.40(+1.47%)
Dec 15, 2021
27.15
27.32
26.79
27.27
7,033,123
+0.35(+1.30%)
Dec 14, 2021
26.84
27.09
26.73
26.92
6,632,998
+0.25(+0.94%)
Dec 13, 2021
27.24
27.24
26.64
26.67
9,173,260
-1.39(-4.95%)
Dec 10, 2021
28.15
28.20
27.97
28.06
3,898,132
-0.12(-0.43%)
Dec 09, 2021
28.28
28.36
28.14
28.18
4,215,391
-0.11(-0.39%)
Dec 08, 2021
28.25
28.39
28.06
28.29
4,943,394
-0.31(-1.08%)
Dec 07, 2021
28.16
28.88
28.15
28.60
10,277,620
+0.52(+1.85%)
Dec 06, 2021
28.35
28.35
28.03
28.08
9,392,426
-0.75(-2.58%)
Dec 03, 2021
29.15
29.18
28.61
28.82
6,759,998
-0.34(-1.15%)
Dec 02, 2021
28.94
29.30
28.89
29.16
7,697,572
+0.58(+2.03%)
Dec 01, 2021
28.95
29.27
28.58
28.58
9,053,470
+0.30(+1.06%)
Nov 30, 2021
28.40
28.57
28.06
28.28
7,108,048
-0.05(-0.18%)
Nov 29, 2021
28.72
28.73
28.20
28.33
5,273,839
+0.66(+2.39%)
Nov 26, 2021
28.06
28.07
27.54
27.67
5,652,316
-1.21(-4.19%)
Nov 24, 2021
28.87
28.97
28.77
28.88
4,911,937
-0.61(-2.07%)
Nov 23, 2021
28.92
29.50
28.90
29.49
6,546,775
+1.13(+3.98%)
Nov 22, 2021
28.65
28.70
28.26
28.36
10,188,106
-1.56(-5.21%)
Nov 19, 2021
30.30
30.30
29.91
29.92
6,513,802
-0.89(-2.89%)
Nov 18, 2021
31.00
30.82
30.78
30.81
3,815,669
-0.48(-1.53%)
Nov 17, 2021
31.30
31.48
31.17
31.29
4,980,258
+0.26(+0.84%)
Nov 16, 2021
31.15
31.15
30.93
31.03
3,906,544
-0.31(-0.99%)
Nov 15, 2021
31.49
31.51
31.16
31.34
4,484,473
+0.07(+0.22%)
Nov 12, 2021
31.38
31.43
31.18
31.27
7,617,065
-0.79(-2.46%)
Nov 11, 2021
32.14
32.36
32.01
32.06
5,918,166
+0.34(+1.07%)
Nov 10, 2021
32.19
31.68
31.72
3,495,404
-0.57(-1.77%)
Nov 09, 2021
32.52
32.55
32.15
32.29
3,294,758
-0.07(-0.22%)
Nov 08, 2021
32.24
32.41
32.21
32.36
2,067,577
+0.43(+1.35%)
Nov 05, 2021
31.96
31.99
31.80
31.93
3,344,942
+0.18(+0.57%)
Nov 04, 2021
31.84
31.87
31.54
31.75
2,991,077
-0.02(-0.06%)
Nov 03, 2021
31.57
31.83
31.50
31.77
4,171,298
-0.28(-0.87%)
Nov 02, 2021
32.01
32.08
31.84
32.05
3,157,853
-0.27(-0.84%)
Nov 01, 2021
32.22
32.39
32.32
32.32
3,136,802
+0.32(+1.00%)
Oct 29, 2021
31.97
32.03
31.72
32.00
3,743,324
-0.67(-2.05%)
Oct 28, 2021
32.40
32.67
32.36
32.67
3,789,488
+0.13(+0.40%)
Oct 27, 2021
32.69
32.85
32.52
32.54
3,373,677
-0.60(-1.81%)
Oct 26, 2021
33.36
33.14
2,241,993
-0.20(-0.60%)
Oct 25, 2021
33.13
33.34
33.09
33.34
2,903,212
+0.67(+2.05%)
Oct 22, 2021
32.92
32.98
32.58
32.67
4,422,633
+0.20(+0.62%)
Oct 21, 2021
32.72
32.77
32.39
32.47
5,844,292
-0.66(-1.99%)
Oct 20, 2021
32.96
33.17
32.88
33.13
2,804,149
+0.08(+0.24%)
Oct 19, 2021
32.99
33.10
32.87
33.05
2,206,942
+0.47(+1.44%)
Oct 18, 2021
32.52
32.69
32.46
32.58
2,960,322
-0.06(-0.18%)
Oct 15, 2021
32.50
32.72
32.47
32.64
2,968,577
+0.21(+0.65%)
Oct 14, 2021
32.62
32.62
32.36
32.43
3,093,105
+0.29(+0.90%)
Oct 13, 2021
31.83
32.19
31.76
32.14
4,126,317
-0.02(-0.06%)
Oct 12, 2021
32.17
32.28
32.06
32.16
4,500,247
+0.02(+0.06%)
Oct 11, 2021
32.11
32.34
32.11
32.14
3,299,595
+0.15(+0.47%)
Oct 08, 2021
31.94
32.05
31.88
31.99
1,625,194
+0.28(+0.88%)
Oct 07, 2021
31.61
31.84
31.60
31.71
3,991,947
+0.44(+1.41%)
Oct 06, 2021
31.01
31.30
30.88
31.27
6,874,422
-0.12(-0.38%)
Oct 05, 2021
31.05
31.43
31.05
31.39
4,047,623
+0.82(+2.68%)
Oct 04, 2021
30.60
30.64
30.45
30.57
3,890,630
+0.15(+0.49%)
Oct 01, 2021
30.46
30.48
30.24
30.42
4,611,185
+0.10(+0.33%)
Sep 30, 2021
30.26
30.55
30.21
30.32
4,863,022
+0.27(+0.90%)
Sep 29, 2021
30.04
30.21
29.97
30.05
2,940,595
-0.17(-0.56%)
Sep 28, 2021
30.31
30.36
30.03
30.22
4,431,459
-0.31(-1.02%)
Sep 27, 2021
30.36
30.57
30.27
30.53
3,687,508
+0.40(+1.33%)
Sep 24, 2021
29.97
30.23
29.93
30.13
2,497,031
-0.14(-0.46%)
Sep 23, 2021
30.06
30.31
30.04
30.27
5,385,865
+0.31(+1.03%)
Sep 22, 2021
29.94
30.25
29.93
29.96
5,830,550
+0.45(+1.52%)
Sep 21, 2021
29.56
29.60
29.38
29.51
2,541,328
+0.19(+0.65%)
Sep 20, 2021
29.35
29.51
29.09
29.32
4,218,527
-0.70(-2.33%)
Sep 17, 2021
30.16
30.18
29.96
30.02
3,574,919
-0.30(-0.99%)
Sep 16, 2021
30.40
30.41
30.20
30.32
3,365,502
-0.36(-1.17%)
Sep 15, 2021
30.49
30.68
30.40
30.68
3,787,410
+0.40(+1.32%)
Sep 14, 2021
30.47
30.47
30.21
30.28
2,629,997
-0.17(-0.56%)
Sep 13, 2021
30.12
30.45
30.09
30.45
3,784,181
+0.64(+2.15%)
Sep 10, 2021
30.00
30.05
29.81
29.81
2,375,654
+0.05(+0.17%)
Sep 09, 2021
29.82
29.94
29.68
29.76
3,064,596
-0.23(-0.77%)
Sep 08, 2021
29.99
30.04
29.82
29.99
2,400,624
+0.07(+0.23%)
Sep 07, 2021
30.04
30.05
29.91
29.92
3,054,550
-0.26(-0.86%)
Sep 03, 2021
29.96
30.21
29.95
30.18
1,887,409
+0.26(+0.87%)
Sep 02, 2021
30.00
30.06
29.85
29.92
2,713,954
+0.15(+0.50%)
Sep 01, 2021
29.55
29.91
29.55
29.77
3,656,302
+0.49(+1.67%)
Aug 31, 2021
29.29
29.39
29.23
29.28
3,504,926
+0.04(+0.14%)
Aug 30, 2021
29.21
29.34
29.17
29.24
2,743,261
+0.12(+0.41%)
Aug 27, 2021
28.66
29.13
28.61
29.12
1,966,361
+0.57(+2.00%)
Aug 26, 2021
28.65
28.68
28.48
28.55
2,865,162
-0.40(-1.38%)
Aug 25, 2021
28.97
29.06
28.89
28.95
3,064,442
-0.23(-0.79%)
Aug 24, 2021
28.95
29.21
28.91
29.18
2,688,259
+0.33(+1.14%)
Aug 23, 2021
28.70
28.95
28.70
28.85
2,814,867
+0.45(+1.58%)
Aug 20, 2021
28.32
28.45
28.28
28.40
3,319,738
-0.19(-0.66%)
Aug 19, 2021
28.57
28.75
28.53
28.59
5,003,021
-0.60(-2.06%)
Aug 18, 2021
29.37
29.43
29.15
29.19
4,200,871
-0.23(-0.78%)
Aug 17, 2021
29.42
29.59
29.31
29.42
4,766,839
+0.01(+0.03%)
Aug 16, 2021
29.31
29.41
29.23
29.41
2,294,508
+0.14(+0.48%)
Aug 13, 2021
29.21
29.31
29.17
29.27
1,280,243
-0.02(-0.07%)
Aug 12, 2021
29.33
29.33
29.19
29.29
3,169,405
-0.01(-0.03%)
Aug 11, 2021
29.20
29.33
29.06
29.30
5,471,212
+0.28(+0.96%)
Aug 10, 2021
28.90
29.02
28.89
29.02
1,827,042
+0.14(+0.48%)
Aug 09, 2021
28.98
29.04
28.86
28.88
2,315,715
-0.02(-0.07%)
Aug 06, 2021
29.09
29.09
28.79
28.90
2,244,648
-0.22(-0.76%)
Aug 05, 2021
29.06
29.19
29.00
29.12
2,712,262
+0.21(+0.73%)
Aug 04, 2021
29.01
29.14
28.86
28.91
3,360,122
-0.08(-0.28%)
Aug 03, 2021
28.78
29.02
28.68
28.99
3,147,614
+0.24(+0.83%)
Aug 02, 2021
29.01
29.05
28.73
28.75
3,154,827
-0.02(-0.07%)
Jul 30, 2021
28.75
28.83
28.68
28.77
2,739,208
-0.25(-0.86%)
Jul 29, 2021
28.87
29.05
28.84
29.02
3,275,465
+0.33(+1.15%)
Jul 28, 2021
28.50
28.71
28.36
28.69
3,214,598
+0.34(+1.20%)
Jul 27, 2021
28.35
28.36
28.20
28.35
3,132,123
-0.15(-0.53%)
Jul 26, 2021
28.17
28.51
28.16
28.50
3,769,695
+0.32(+1.14%)
Jul 23, 2021
28.27
28.31
28.09
28.18
3,350,072
-0.15(-0.53%)
Jul 22, 2021
28.31
28.34
28.18
28.33
2,943,255
+0.23(+0.82%)
Jul 21, 2021
27.87
28.16
27.87
28.10
3,186,820
+0.27(+0.97%)
Jul 20, 2021
27.58
27.86
27.49
27.83
3,265,849
+0.29(+1.05%)
Jul 19, 2021
27.70
27.74
27.45
27.54
4,369,673
-0.78(-2.75%)
Jul 16, 2021
28.53
28.57
28.21
28.32
3,058,973
-0.23(-0.81%)
Jul 15, 2021
28.56
28.69
28.49
28.55
3,180,980
-0.28(-0.97%)
Jul 14, 2021
29.02
29.06
28.71
28.83
3,260,687
-0.04(-0.14%)
Jul 13, 2021
28.84
29.10
28.83
28.87
3,698,190
-0.04(-0.14%)
Jul 12, 2021
28.72
28.95
28.70
28.91
2,498,924
+0.08(+0.28%)
Jul 09, 2021
28.81
28.84
28.74
28.83
1,772,413
+0.30(+1.05%)
Jul 08, 2021
28.40
28.66
28.37
28.53
3,613,319
-0.36(-1.25%)
Jul 07, 2021
28.99
29.05
28.68
28.89
2,932,838
-0.03(-0.10%)
Jul 06, 2021
29.31
29.35
28.77
28.92
3,891,783
-0.40(-1.36%)
Jul 02, 2021
29.20
29.32
29.14
29.32
1,980,961
+0.21(+0.72%)
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
.