Skip to main content

Xt MSCI Emerging Markets Hedged Equity ETF (NY: DBEM )

25.88 -0.05 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 20.80 20.80 20.63 20.68 11,098 -0.33(-1.58%)
Jan 30, 2020 20.90 21.01 20.80 21.01 16,564 -0.27(-1.28%)
Jan 29, 2020 21.30 21.33 21.21 21.29 10,490 +0.10(+0.47%)
Jan 28, 2020 21.12 21.19 21.11 21.19 18,465 +0.16(+0.78%)
Jan 27, 2020 20.99 21.07 20.80 21.02 14,965 -0.58(-2.67%)
Jan 24, 2020 21.71 21.78 21.52 21.60 10,109 -0.20(-0.92%)
Jan 23, 2020 21.79 21.80 21.57 21.80 14,291 -0.25(-1.14%)
Jan 22, 2020 22.03 22.13 21.92 22.05 11,632 +0.18(+0.83%)
Jan 21, 2020 21.91 22.03 21.80 21.87 28,694 -0.47(-2.12%)
Jan 17, 2020 22.30 22.35 22.23 22.34 25,822 +0.15(+0.67%)
Jan 16, 2020 22.26 22.28 22.11 22.19 12,924 +0.05(+0.23%)
Jan 15, 2020 22.17 22.22 21.96 22.14 83,812 -0.15(-0.69%)
Jan 14, 2020 22.30 22.30 22.15 22.30 13,611 -0.06(-0.28%)
Jan 13, 2020 22.15 22.37 22.15 22.36 13,197 +0.27(+1.24%)
Jan 10, 2020 22.00 22.10 22.00 22.09 30,437 +0.21(+0.96%)
Jan 09, 2020 22.00 22.00 21.81 21.88 33,777 +0.15(+0.71%)
Jan 08, 2020 21.75 21.94 21.72 21.72 20,019 -0.06(-0.29%)
Jan 07, 2020 21.80 21.84 21.75 21.79 8,616 +0.06(+0.30%)
Jan 06, 2020 21.57 21.82 21.57 21.72 124,650 -0.06(-0.25%)
Jan 03, 2020 21.89 21.97 21.78 21.78 12,526 -0.26(-1.20%)
Jan 02, 2020 21.99 22.07 21.96 22.04 8,644 +0.42(+1.94%)
Dec 31, 2019 21.64 21.67 21.55 21.62 6,373 +0.03(+0.13%)
Dec 30, 2019 21.80 21.84 21.60 21.60 27,072 -0.20(-0.90%)
Dec 27, 2019 21.75 21.91 21.73 21.79 8,570 +0.07(+0.34%)
Dec 26, 2019 21.79 21.79 21.65 21.72 21,639 +0.00(+0.02%)
Dec 24, 2019 21.69 21.76 21.58 21.71 9,669 +0.04(+0.19%)
Dec 23, 2019 21.68 21.71 21.61 21.67 8,344 -0.02(-0.07%)
Dec 20, 2019 21.66 21.77 21.57 21.69 14,834 +0.08(+0.39%)
Dec 19, 2019 21.59 21.67 21.59 21.61 77,826 -0.05(-0.25%)
Dec 18, 2019 21.53 21.66 21.53 21.66 12,671 +0.17(+0.80%)
Dec 17, 2019 21.39 21.54 21.39 21.49 11,195 +0.15(+0.70%)
Dec 16, 2019 21.35 21.40 21.29 21.34 14,194 +0.14(+0.65%)
Dec 13, 2019 21.25 21.30 21.08 21.20 17,233 +0.17(+0.79%)
Dec 12, 2019 21.00 21.16 20.98 21.04 10,546 +0.19(+0.93%)
Dec 11, 2019 20.70 20.92 20.70 20.84 11,922 +0.19(+0.92%)
Dec 10, 2019 20.65 20.67 20.55 20.65 21,263 +0.09(+0.43%)
Dec 09, 2019 20.53 20.69 20.52 20.56 13,698 -0.05(-0.24%)
Dec 06, 2019 20.62 20.64 20.54 20.61 10,407 +0.10(+0.47%)
Dec 05, 2019 20.53 20.58 20.41 20.51 5,393 +0.02(+0.11%)
Dec 04, 2019 20.43 20.52 20.39 20.49 14,020 +0.17(+0.84%)
Dec 03, 2019 20.20 20.34 20.20 20.32 59,997 -0.07(-0.35%)
Dec 02, 2019 20.42 20.45 20.34 20.39 12,213 -0.03(-0.12%)
Nov 29, 2019 20.44 20.44 20.37 20.42 1,454 -0.28(-1.35%)
Nov 27, 2019 20.70 20.74 20.63 20.70 106,087 +0.04(+0.22%)
Nov 26, 2019 20.59 20.66 20.53 20.65 27,705 -0.05(-0.24%)
Nov 25, 2019 20.71 20.78 20.64 20.70 27,813 +0.18(+0.90%)
Nov 22, 2019 20.49 20.60 20.46 20.52 56,624 +0.04(+0.22%)
Nov 21, 2019 20.47 20.48 20.37 20.47 31,369 -0.05(-0.26%)
Nov 20, 2019 20.61 20.61 20.45 20.53 19,256 -0.08(-0.39%)
Nov 19, 2019 20.69 20.69 20.54 20.61 27,168 +0.04(+0.17%)
Nov 18, 2019 20.55 20.61 20.48 20.57 30,092 +0.02(+0.09%)
Nov 15, 2019 20.57 20.63 20.49 20.55 62,891 +0.13(+0.61%)
Nov 14, 2019 20.50 20.53 20.38 20.43 104,964 -0.01(-0.07%)
Nov 13, 2019 20.44 20.55 20.40 20.44 13,941 -0.15(-0.71%)
Nov 12, 2019 20.61 20.69 20.58 20.59 9,631 -0.12(-0.56%)
Nov 11, 2019 20.65 20.70 20.62 20.70 4,341 -0.07(-0.34%)
Nov 08, 2019 20.78 20.83 20.75 20.78 8,952 -0.13(-0.64%)
Nov 07, 2019 20.92 21.03 20.90 20.91 12,620 +0.13(+0.64%)
Nov 06, 2019 20.77 20.87 20.75 20.78 25,319 -0.03(-0.13%)
Nov 05, 2019 20.83 20.87 20.65 20.80 27,102 +0.09(+0.45%)
Nov 04, 2019 20.73 20.80 20.69 20.71 5,179 +0.21(+1.01%)
Nov 01, 2019 20.48 20.54 20.48 20.50 6,714 +0.23(+1.12%)
Oct 31, 2019 20.29 20.36 20.22 20.28 16,555 -0.11(-0.53%)
Oct 30, 2019 20.22 20.43 20.15 20.38 128,362 +0.09(+0.43%)
Oct 29, 2019 20.20 20.37 20.20 20.30 6,684 +0.00(+0.02%)
Oct 28, 2019 20.30 20.38 20.28 20.29 7,374 +0.01(+0.04%)
Oct 25, 2019 20.20 20.35 20.17 20.28 22,493 +0.10(+0.51%)
Oct 24, 2019 20.17 20.27 20.12 20.18 48,063 +0.02(+0.11%)
Oct 23, 2019 20.15 20.21 20.13 20.16 27,438 +0.00(+0.00%)
Oct 22, 2019 20.22 20.26 20.11 20.16 41,272 +0.02(+0.09%)
Oct 21, 2019 20.08 20.22 20.06 20.14 72,942 +0.18(+0.90%)
Oct 18, 2019 20.12 20.13 19.95 19.96 11,190 -0.12(-0.58%)
Oct 17, 2019 20.10 20.26 20.02 20.08 673,063 +0.05(+0.27%)
Oct 16, 2019 19.95 20.02 19.95 20.02 5,061 +0.09(+0.44%)
Oct 15, 2019 19.86 19.96 19.86 19.94 7,308 +0.15(+0.75%)
Oct 14, 2019 19.82 19.82 19.79 19.79 3,005 -0.04(-0.22%)
Oct 11, 2019 19.75 19.92 19.75 19.83 29,431 +0.26(+1.31%)
Oct 10, 2019 19.40 19.61 19.40 19.58 6,166 +0.19(+1.00%)
Oct 09, 2019 19.41 19.47 19.38 19.38 6,922 +0.09(+0.46%)
Oct 08, 2019 19.33 19.41 19.28 19.29 32,603 -0.11(-0.59%)
Oct 07, 2019 19.37 19.48 19.37 19.41 6,884 -0.08(-0.42%)
Oct 04, 2019 19.40 19.51 19.39 19.49 26,745 +0.03(+0.14%)
Oct 03, 2019 19.37 19.47 19.29 19.46 26,545 +0.16(+0.83%)
Oct 02, 2019 19.34 19.35 19.26 19.30 8,136 -0.18(-0.92%)
Oct 01, 2019 19.54 19.56 19.48 19.48 7,863 -0.08(-0.41%)
Sep 30, 2019 19.56 19.67 19.54 19.56 14,324 +0.07(+0.38%)
Sep 27, 2019 19.69 19.70 19.41 19.49 5,707 -0.23(-1.18%)
Sep 26, 2019 19.65 19.73 19.61 19.72 19,420 +0.04(+0.21%)
Sep 25, 2019 19.54 19.71 19.43 19.68 41,838 +0.02(+0.12%)
Sep 24, 2019 19.74 19.78 19.62 19.65 30,868 -0.16(-0.80%)
Sep 23, 2019 19.70 19.85 19.70 19.81 8,751 +0.02(+0.08%)
Sep 20, 2019 19.84 19.93 19.77 19.80 9,623 +0.00(+0.01%)
Sep 19, 2019 19.89 19.92 19.76 19.79 20,951 +0.02(+0.09%)
Sep 18, 2019 19.84 19.89 19.77 19.78 9,589 -0.14(-0.72%)
Sep 17, 2019 19.70 19.92 19.70 19.92 17,702 +0.05(+0.27%)
Sep 16, 2019 19.94 19.94 19.86 19.87 8,613 -0.10(-0.50%)
Sep 13, 2019 20.02 20.02 19.93 19.97 20,031 +0.09(+0.43%)
Sep 12, 2019 19.82 19.95 19.82 19.88 11,343 +0.04(+0.23%)
Sep 11, 2019 19.78 19.85 19.78 19.83 9,578 +0.14(+0.71%)
Sep 10, 2019 19.66 19.77 19.66 19.70 6,045 -0.02(-0.09%)
Sep 09, 2019 19.74 19.76 19.68 19.71 14,896 +0.06(+0.32%)
Sep 06, 2019 19.67 19.72 19.65 19.65 8,840 +0.01(+0.05%)
Sep 05, 2019 19.57 19.70 19.57 19.64 13,164 +0.22(+1.15%)
Sep 04, 2019 19.41 19.48 19.40 19.42 13,800 +0.28(+1.45%)
Sep 03, 2019 19.14 19.24 19.02 19.14 27,740 -0.22(-1.13%)
Aug 30, 2019 19.32 19.36 19.27 19.36 2,350 +0.17(+0.90%)
Aug 29, 2019 19.07 19.24 19.07 19.19 10,728 +0.22(+1.18%)
Aug 28, 2019 18.91 19.07 18.91 18.96 11,640 -0.06(-0.31%)
Aug 27, 2019 19.05 19.05 18.97 19.02 4,873 +0.10(+0.54%)
Aug 26, 2019 18.89 18.98 18.89 18.92 24,178 +0.10(+0.53%)
Aug 23, 2019 19.11 19.15 18.81 18.82 12,309 -0.24(-1.28%)
Aug 22, 2019 19.08 19.13 19.05 19.06 23,474 -0.17(-0.88%)
Aug 21, 2019 19.20 19.25 19.20 19.23 17,325 +0.12(+0.61%)
Aug 20, 2019 19.19 19.20 19.11 19.11 14,217 +0.01(+0.05%)
Aug 19, 2019 19.17 19.17 19.11 19.11 23,133 +0.11(+0.57%)
Aug 16, 2019 18.87 19.02 18.87 19.00 25,514 +0.21(+1.13%)
Aug 15, 2019 18.75 18.80 18.69 18.79 9,186 +0.17(+0.94%)
Aug 14, 2019 18.67 18.82 18.61 18.61 45,485 -0.40(-2.08%)
Aug 13, 2019 18.76 19.12 18.76 19.01 5,689 +0.10(+0.52%)
Aug 12, 2019 18.88 18.97 18.87 18.91 12,153 -0.21(-1.11%)
Aug 09, 2019 19.10 19.18 19.03 19.12 10,743 -0.08(-0.42%)
Aug 08, 2019 19.21 19.22 19.13 19.20 5,718 +0.14(+0.73%)
Aug 07, 2019 18.82 19.07 18.80 19.06 17,084 +0.09(+0.49%)
Aug 06, 2019 18.94 18.99 18.90 18.97 25,566 +0.19(+1.01%)
Aug 05, 2019 18.99 18.99 18.75 18.78 6,336 -0.54(-2.78%)
Aug 02, 2019 19.39 19.42 19.28 19.32 7,385 -0.10(-0.53%)
Aug 01, 2019 19.80 19.89 19.42 19.42 19,482 -0.27(-1.38%)
Jul 31, 2019 19.82 19.86 19.69 19.69 10,259 -0.20(-1.00%)
Jul 30, 2019 19.93 19.93 19.85 19.89 11,375 -0.14(-0.71%)
Jul 29, 2019 19.99 20.04 19.99 20.03 4,993 -0.04(-0.18%)
Jul 26, 2019 20.06 20.10 20.02 20.07 24,955 +0.03(+0.17%)
Jul 25, 2019 20.11 20.11 20.03 20.04 18,709 -0.14(-0.67%)
Jul 24, 2019 20.14 20.17 20.12 20.17 27,561 +0.07(+0.32%)
Jul 23, 2019 20.07 20.18 20.07 20.11 7,421 -0.02(-0.09%)
Jul 22, 2019 20.16 20.16 20.05 20.12 110,658 +0.03(+0.15%)
Jul 19, 2019 20.18 20.18 20.09 20.09 18,464 -0.02(-0.10%)
Jul 18, 2019 20.11 20.14 20.05 20.11 9,662 +0.03(+0.13%)
Jul 17, 2019 20.17 20.17 20.06 20.09 22,583 -0.05(-0.24%)
Jul 16, 2019 20.19 20.19 20.12 20.14 4,117 +0.08(+0.38%)
Jul 15, 2019 20.05 20.13 20.05 20.06 4,171 +0.01(+0.03%)
Jul 12, 2019 20.10 20.10 20.01 20.06 4,923 +0.02(+0.09%)
Jul 11, 2019 20.13 20.13 19.97 20.04 13,578 -0.03(-0.17%)
Jul 10, 2019 20.14 20.14 20.04 20.07 8,412 +0.09(+0.46%)
Jul 09, 2019 19.80 20.02 19.80 19.98 16,843 -0.04(-0.18%)
Jul 08, 2019 20.03 20.05 19.94 20.02 8,432 -0.07(-0.36%)
Jul 05, 2019 20.08 20.17 20.07 20.09 17,569 -0.11(-0.56%)
Jul 03, 2019 20.22 20.23 20.16 20.20 25,962 -0.08(-0.40%)
Jul 02, 2019 20.33 20.34 20.24 20.28 15,576 -0.03(-0.16%)
Jul 01, 2019 20.39 20.39 20.23 20.32 10,969 +0.30(+1.49%)
Jun 28, 2019 20.09 20.13 20.00 20.02 20,366 -0.09(-0.42%)
Jun 27, 2019 20.03 20.14 20.02 20.10 19,665 +0.11(+0.56%)
Jun 26, 2019 19.93 20.04 19.93 19.99 15,930 +0.21(+1.08%)
Jun 25, 2019 19.87 19.93 19.78 19.78 8,987 -0.23(-1.16%)
Jun 24, 2019 20.10 20.10 19.96 20.01 22,406 -0.03(-0.17%)
Jun 21, 2019 20.07 20.08 19.98 20.04 16,244 +0.01(+0.04%)
Jun 20, 2019 20.13 20.15 20.03 20.03 11,940 +0.05(+0.27%)
Jun 19, 2019 19.91 19.98 19.73 19.98 32,500 +0.17(+0.85%)
Jun 18, 2019 19.65 19.87 19.65 19.81 11,390 +0.36(+1.87%)
Jun 17, 2019 19.43 19.51 19.43 19.45 15,491 +0.04(+0.21%)
Jun 14, 2019 19.52 19.52 19.40 19.41 1,804 -0.17(-0.88%)
Jun 13, 2019 19.68 19.68 19.45 19.58 17,085 +0.04(+0.23%)
Jun 12, 2019 19.61 19.61 19.53 19.54 14,275 -0.22(-1.12%)
Jun 11, 2019 19.84 19.84 19.72 19.76 10,257 +0.16(+0.79%)
Jun 10, 2019 19.64 19.66 19.59 19.60 18,641 +0.23(+1.21%)
Jun 07, 2019 19.40 19.50 19.37 19.37 12,859 +0.11(+0.59%)
Jun 06, 2019 19.23 19.26 19.15 19.26 6,073 +0.06(+0.33%)
Jun 05, 2019 19.40 19.40 19.15 19.19 519,430 -0.14(-0.75%)
Jun 04, 2019 19.35 19.39 19.31 19.34 3,574 -0.04(-0.21%)
Jun 03, 2019 19.34 19.44 19.32 19.38 7,075 +0.19(+0.97%)
May 31, 2019 19.13 19.30 19.13 19.19 21,884 +0.03(+0.14%)
May 30, 2019 19.28 19.30 19.17 19.17 7,450 +0.02(+0.09%)
May 29, 2019 18.98 19.16 18.95 19.15 11,657 +0.03(+0.14%)
May 28, 2019 19.12 19.34 19.01 19.12 18,231 +0.17(+0.89%)
May 24, 2019 19.05 19.05 18.92 18.95 15,680 -0.03(-0.14%)
May 23, 2019 18.94 18.99 18.89 18.98 34,799 -0.20(-1.02%)
May 22, 2019 19.24 19.29 19.17 19.17 7,694 -0.13(-0.69%)
May 21, 2019 19.28 19.31 19.17 19.31 8,862 +0.20(+1.07%)
May 20, 2019 19.07 19.13 19.03 19.10 4,304 -0.11(-0.55%)
May 17, 2019 19.29 19.30 19.14 19.21 23,012 -0.28(-1.46%)
May 16, 2019 19.47 19.58 19.46 19.49 17,256 -0.02(-0.09%)
May 15, 2019 19.48 19.52 19.38 19.51 13,276 +0.06(+0.32%)
May 14, 2019 19.52 19.52 19.38 19.45 23,869 +0.19(+0.97%)
May 13, 2019 19.26 19.30 19.17 19.26 17,518 -0.55(-2.77%)
May 10, 2019 19.78 19.87 19.56 19.81 22,561 +0.08(+0.40%)
May 09, 2019 19.66 19.76 19.49 19.73 11,136 -0.29(-1.46%)
May 08, 2019 20.11 20.11 19.95 20.03 9,664 -0.04(-0.22%)
May 07, 2019 20.25 20.25 19.94 20.07 14,503 -0.33(-1.61%)
May 06, 2019 20.27 20.43 20.24 20.40 13,994 -0.44(-2.13%)
May 03, 2019 20.75 20.85 20.70 20.84 8,122 +0.20(+0.94%)
May 02, 2019 20.63 20.65 20.54 20.65 11,728 +0.07(+0.34%)
May 01, 2019 20.65 20.83 20.56 20.57 3,158 -0.07(-0.35%)
Apr 30, 2019 20.64 20.70 20.57 20.65 7,657 +0.01(+0.05%)
Apr 29, 2019 20.65 20.73 20.63 20.64 9,131 -0.05(-0.26%)
Apr 26, 2019 20.68 20.69 20.58 20.69 15,792 +0.04(+0.21%)
Apr 25, 2019 20.41 20.65 20.41 20.65 33,742 +0.06(+0.30%)
Apr 24, 2019 20.66 20.67 20.57 20.58 18,724 -0.18(-0.85%)
Apr 23, 2019 20.63 20.81 20.63 20.76 20,632 +0.14(+0.69%)
Apr 22, 2019 20.65 20.72 20.59 20.62 28,342 -0.17(-0.81%)
Apr 18, 2019 20.80 20.86 20.69 20.79 45,686 -0.04(-0.21%)
Apr 17, 2019 20.92 20.92 20.72 20.83 11,962 +0.13(+0.64%)
Apr 16, 2019 20.67 20.78 20.67 20.70 8,538 +0.14(+0.68%)
Apr 15, 2019 20.68 20.68 20.50 20.56 10,583 -0.17(-0.80%)
Apr 12, 2019 20.78 20.78 20.66 20.73 14,100 +0.21(+1.04%)
Apr 11, 2019 20.67 20.67 20.51 20.51 7,457 -0.26(-1.24%)
Apr 10, 2019 20.81 20.81 20.70 20.77 9,616 +0.04(+0.21%)
Apr 09, 2019 20.76 20.76 20.68 20.73 14,615 +0.05(+0.26%)
Apr 08, 2019 20.65 20.75 20.65 20.67 14,442 -0.07(-0.34%)
Apr 05, 2019 20.71 20.77 20.65 20.74 19,966 +0.11(+0.52%)
Apr 04, 2019 20.53 20.64 20.50 20.64 14,276 +0.23(+1.13%)
Apr 03, 2019 20.54 20.62 20.39 20.41 23,281 +0.01(+0.04%)
Apr 02, 2019 20.41 20.40 20.30 20.40 17,897 +0.08(+0.39%)
Apr 01, 2019 20.34 20.40 20.32 20.32 23,056 +0.19(+0.92%)
Mar 29, 2019 20.13 20.19 20.11 20.13 9,927 +0.14(+0.71%)
Mar 28, 2019 19.97 20.00 19.84 19.99 16,671 +0.21(+1.08%)
Mar 27, 2019 19.87 19.95 19.78 19.78 9,106 -0.20(-0.98%)
Mar 26, 2019 19.99 20.01 19.86 19.97 24,890 +0.17(+0.85%)
Mar 25, 2019 19.86 19.95 19.80 19.80 23,341 -0.12(-0.60%)
Mar 22, 2019 20.08 20.19 19.92 19.92 8,911 -0.39(-1.94%)
Mar 21, 2019 20.12 20.35 20.10 20.32 8,513 +0.08(+0.40%)
Mar 20, 2019 20.29 20.43 20.16 20.24 15,426 -0.13(-0.65%)
Mar 19, 2019 20.37 20.37 20.26 20.37 9,505 +0.04(+0.17%)
Mar 18, 2019 20.25 20.34 20.21 20.34 14,105 +0.26(+1.28%)
Mar 15, 2019 20.12 20.16 20.07 20.08 25,381 +0.20(+0.98%)
Mar 14, 2019 19.91 20.01 19.86 19.88 8,110 -0.15(-0.75%)
Mar 13, 2019 20.00 20.03 19.92 20.03 22,493 +0.02(+0.09%)
Mar 12, 2019 19.95 20.02 19.92 20.02 15,305 +0.18(+0.89%)
Mar 11, 2019 19.78 19.92 19.75 19.84 16,433 +0.21(+1.08%)
Mar 08, 2019 19.59 19.63 19.51 19.63 5,527 -0.12(-0.63%)
Mar 07, 2019 19.95 19.95 19.67 19.75 27,404 -0.25(-1.24%)
Mar 06, 2019 20.11 20.11 19.96 20.00 13,136 -0.06(-0.32%)
Mar 05, 2019 20.03 20.07 19.96 20.06 7,917 +0.16(+0.81%)
Mar 04, 2019 20.06 20.06 19.75 19.90 19,825 -0.02(-0.09%)
Mar 01, 2019 20.05 20.05 19.89 19.92 30,457 +0.03(+0.13%)
Feb 28, 2019 19.98 19.98 19.86 19.89 12,008 -0.16(-0.78%)
Feb 27, 2019 20.09 20.09 19.99 20.05 10,253 -0.11(-0.55%)
Feb 26, 2019 20.09 20.25 20.03 20.16 26,561 -0.09(-0.44%)
Feb 25, 2019 20.24 20.30 20.16 20.25 20,304 +0.25(+1.24%)
Feb 22, 2019 20.06 20.06 19.95 20.00 16,244 +0.14(+0.71%)
Feb 21, 2019 19.95 19.95 19.75 19.86 19,127 -0.04(-0.22%)
Feb 20, 2019 19.90 20.10 19.81 19.90 8,225 +0.12(+0.58%)
Feb 19, 2019 19.55 19.79 19.55 19.79 9,687 +0.16(+0.81%)
Feb 15, 2019 19.75 19.81 19.58 19.63 29,893 -0.12(-0.63%)
Feb 14, 2019 19.67 19.76 19.57 19.75 22,517 +0.05(+0.27%)
Feb 13, 2019 19.78 19.78 19.63 19.70 31,186 -0.05(-0.27%)
Feb 12, 2019 19.66 19.78 19.65 19.75 35,993 +0.21(+1.09%)
Feb 11, 2019 19.72 19.72 19.52 19.54 33,433 -0.11(-0.54%)
Feb 08, 2019 19.52 19.65 19.48 19.64 18,274 -0.03(-0.14%)
Feb 07, 2019 19.81 19.81 19.52 19.67 21,403 -0.27(-1.33%)
Feb 06, 2019 20.06 20.06 19.87 19.94 75,773 -0.18(-0.88%)
Feb 05, 2019 19.96 20.13 19.87 20.11 20,249 +0.29(+1.48%)
Feb 04, 2019 19.70 19.88 19.70 19.82 22,252 +0.09(+0.45%)
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.