Preferred Invesco ETF (NY: PGX )

12.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 12.44 12.44 12.44 2,735,918 +0.05(+0.39%)
Dec 30, 2020 12.38 12.40 12.36 12.39 2,735,918 +0.02(+0.20%)
Dec 29, 2020 12.40 12.40 12.35 12.37 3,142,806 +0.00(+0.00%)
Dec 28, 2020 12.41 12.41 12.36 12.37 2,149,355 -0.02(-0.13%)
Dec 24, 2020 12.37 12.39 12.36 12.38 1,674,144 +0.03(+0.26%)
Dec 23, 2020 12.36 12.38 12.32 12.35 2,611,799 +0.00(+0.00%)
Dec 22, 2020 12.42 12.43 12.33 12.35 8,842,243 -0.05(-0.39%)
Dec 21, 2020 12.35 12.42 12.33 12.40 5,920,033 +0.00(+0.01%)
Dec 18, 2020 12.38 12.41 12.37 12.40 4,045,214 +0.01(+0.07%)
Dec 17, 2020 12.40 12.41 12.37 12.39 3,930,455 +0.01(+0.07%)
Dec 16, 2020 12.37 12.38 12.33 12.38 3,928,995 +0.02(+0.20%)
Dec 15, 2020 12.34 12.37 12.33 12.36 3,615,101 +0.02(+0.20%)
Dec 14, 2020 12.34 12.34 12.32 12.33 4,162,691 +0.02(+0.13%)
Dec 11, 2020 12.29 12.32 12.28 12.32 4,549,542 +0.03(+0.26%)
Dec 10, 2020 12.31 12.33 12.26 12.29 4,554,780 -0.03(-0.26%)
Dec 09, 2020 12.30 12.33 12.29 12.32 4,341,432 +0.02(+0.13%)
Dec 08, 2020 12.27 12.31 12.26 12.30 3,469,411 +0.02(+0.13%)
Dec 07, 2020 12.29 12.29 12.24 12.29 4,123,361 +0.01(+0.07%)
Dec 04, 2020 12.28 12.29 12.26 12.28 7,476,368 +0.02(+0.13%)
Dec 03, 2020 12.24 12.27 12.23 12.26 3,630,737 +0.04(+0.33%)
Dec 02, 2020 12.20 12.26 12.19 12.22 8,167,356 +0.02(+0.20%)
Dec 01, 2020 12.22 12.24 12.19 12.20 3,701,401 -0.01(-0.07%)
Nov 30, 2020 12.25 12.25 12.19 12.20 3,122,697 -0.04(-0.33%)
Nov 27, 2020 12.24 12.25 12.22 12.24 1,313,962 +0.01(+0.07%)
Nov 25, 2020 12.24 12.25 12.21 12.24 2,708,838 +0.02(+0.13%)
Nov 24, 2020 12.28 12.29 12.23 12.22 3,427,512 -0.03(-0.27%)
Nov 23, 2020 12.24 12.26 12.23 12.25 2,838,424 +0.04(+0.34%)
Nov 20, 2020 12.24 12.24 12.19 12.21 2,809,105 -0.02(-0.13%)
Nov 19, 2020 12.20 12.24 12.18 12.23 3,996,872 +0.04(+0.33%)
Nov 18, 2020 12.24 12.25 12.19 12.19 3,726,900 -0.02(-0.20%)
Nov 17, 2020 12.22 12.25 12.19 12.21 4,219,577 -0.02(-0.13%)
Nov 16, 2020 12.13 12.25 12.11 12.23 3,355,839 +0.11(+0.93%)
Nov 13, 2020 12.12 12.13 12.10 12.11 2,822,460 +0.02(+0.13%)
Nov 12, 2020 12.07 12.12 12.07 12.10 3,102,701 -0.01(-0.07%)
Nov 11, 2020 12.11 12.11 12.08 12.11 2,087,603 +0.02(+0.13%)
Nov 10, 2020 12.10 12.11 12.05 12.09 4,060,490 -0.01(-0.07%)
Nov 09, 2020 12.07 12.11 12.03 12.10 3,283,927 +0.15(+1.22%)
Nov 06, 2020 12.00 12.02 11.95 11.95 2,284,925 -0.05(-0.40%)
Nov 05, 2020 12.03 12.07 11.99 12.00 3,534,490 -0.01(-0.07%)
Nov 04, 2020 11.93 12.01 11.92 12.01 3,453,568 +0.13(+1.09%)
Nov 03, 2020 11.90 11.94 11.87 11.88 5,930,392 +0.01(+0.07%)
Nov 02, 2020 11.89 11.94 11.86 11.87 9,205,037 +0.03(+0.27%)
Oct 30, 2020 11.86 11.87 11.81 11.84 4,649,486 -0.02(-0.14%)
Oct 29, 2020 11.86 11.93 11.81 11.86 5,052,087 +0.02(+0.14%)
Oct 28, 2020 11.94 11.97 11.81 11.84 4,762,969 -0.15(-1.21%)
Oct 27, 2020 12.01 12.03 11.98 11.98 2,046,450 +0.00(+0.00%)
Oct 26, 2020 12.05 12.05 11.98 11.98 3,395,610 -0.08(-0.67%)
Oct 23, 2020 12.01 12.07 11.99 12.07 5,475,017 +0.08(+0.68%)
Oct 22, 2020 11.92 12.00 11.91 11.98 4,027,735 +0.07(+0.61%)
Oct 21, 2020 12.01 12.02 11.90 11.91 3,439,770 -0.11(-0.94%)
Oct 20, 2020 12.00 12.03 11.98 12.03 3,611,348 +0.06(+0.47%)
Oct 19, 2020 12.05 12.05 11.94 11.97 4,012,052 -0.04(-0.33%)
Oct 16, 2020 12.07 12.07 12.01 12.01 4,306,273 -0.05(-0.40%)
Oct 15, 2020 11.98 12.06 11.98 12.06 3,089,985 +0.03(+0.27%)
Oct 14, 2020 12.08 12.08 12.02 12.02 2,921,279 -0.05(-0.40%)
Oct 13, 2020 12.07 12.08 12.04 12.07 2,968,629 +0.01(+0.07%)
Oct 12, 2020 12.06 12.07 12.02 12.06 2,570,985 +0.02(+0.20%)
Oct 09, 2020 12.08 12.08 12.01 12.04 3,719,968 -0.02(-0.13%)
Oct 08, 2020 12.07 12.10 12.05 12.06 2,549,171 +0.02(+0.13%)
Oct 07, 2020 12.06 12.06 12.02 12.04 2,122,411 +0.02(+0.20%)
Oct 06, 2020 12.02 12.06 11.99 12.02 4,223,309 +0.02(+0.13%)
Oct 05, 2020 11.99 12.02 11.98 12.00 3,354,142 +0.03(+0.27%)
Oct 02, 2020 11.88 11.98 11.88 11.97 3,949,548 +0.00(+0.00%)
Oct 01, 2020 11.92 11.98 11.87 11.97 6,791,402 +0.10(+0.88%)
Sep 30, 2020 11.94 11.94 11.86 11.86 3,018,979 -0.06(-0.47%)
Sep 29, 2020 11.93 11.94 11.89 11.92 3,280,814 -0.01(-0.07%)
Sep 28, 2020 11.90 11.94 11.89 11.93 4,010,158 +0.09(+0.75%)
Sep 25, 2020 11.69 11.88 11.69 11.84 4,087,371 +0.11(+0.96%)
Sep 24, 2020 11.69 11.77 11.67 11.73 4,010,205 -0.01(-0.07%)
Sep 23, 2020 11.90 11.91 11.72 11.73 3,809,879 -0.14(-1.15%)
Sep 22, 2020 11.86 11.91 11.85 11.87 3,762,620 +0.02(+0.20%)
Sep 21, 2020 11.88 11.89 11.81 11.85 3,373,094 -0.06(-0.47%)
Sep 18, 2020 11.94 11.96 11.87 11.90 2,905,597 -0.03(-0.27%)
Sep 17, 2020 11.94 11.97 11.90 11.93 2,944,699 -0.02(-0.20%)
Sep 16, 2020 11.97 12.00 11.95 11.96 4,542,879 +0.02(+0.13%)
Sep 15, 2020 11.93 11.97 11.93 11.94 2,303,917 +0.05(+0.41%)
Sep 14, 2020 11.90 11.93 11.88 11.89 3,400,215 +0.04(+0.34%)
Sep 11, 2020 11.89 11.90 11.84 11.85 2,324,353 -0.01(-0.07%)
Sep 10, 2020 11.89 11.91 11.86 11.86 4,009,043 +0.00(+0.00%)
Sep 09, 2020 11.82 11.86 11.79 11.86 2,622,071 +0.07(+0.61%)
Sep 08, 2020 11.85 11.85 11.77 11.79 3,427,190 -0.08(-0.68%)
Sep 04, 2020 11.92 11.92 11.78 11.87 3,328,376 -0.05(-0.40%)
Sep 03, 2020 11.95 11.95 11.87 11.92 3,727,061 -0.03(-0.27%)
Sep 02, 2020 11.94 11.96 11.93 11.95 3,069,824 +0.00(+0.00%)
Sep 01, 2020 11.97 11.97 11.93 11.95 2,727,892 -0.02(-0.13%)
Aug 31, 2020 11.97 11.97 11.93 11.97 10,597,620 +0.02(+0.13%)
Aug 28, 2020 11.99 11.99 11.93 11.95 1,988,597 -0.02(-0.20%)
Aug 27, 2020 11.96 11.98 11.95 11.97 3,796,198 +0.00(+0.00%)
Aug 26, 2020 11.97 11.99 11.95 11.97 2,810,286 +0.01(+0.07%)
Aug 25, 2020 11.97 11.98 11.93 11.97 3,448,626 +0.02(+0.13%)
Aug 24, 2020 11.95 11.97 11.93 11.95 3,004,890 +0.03(+0.23%)
Aug 21, 2020 11.93 11.94 11.91 11.92 2,485,994 -0.01(-0.07%)
Aug 20, 2020 11.91 11.93 11.90 11.93 3,392,174 +0.01(+0.07%)
Aug 19, 2020 11.92 11.92 11.90 11.92 2,491,088 +0.02(+0.13%)
Aug 18, 2020 11.88 11.91 11.87 11.91 2,742,877 +0.04(+0.34%)
Aug 17, 2020 11.85 11.87 11.84 11.87 2,781,956 +0.03(+0.27%)
Aug 14, 2020 11.84 11.84 11.82 11.84 2,797,902 +0.02(+0.14%)
Aug 13, 2020 11.83 11.83 11.80 11.82 3,410,102 +0.00(+0.00%)
Aug 12, 2020 11.80 11.83 11.77 11.82 6,938,959 +0.05(+0.41%)
Aug 11, 2020 11.78 11.79 11.76 11.77 2,798,531 +0.02(+0.14%)
Aug 10, 2020 11.75 11.78 11.74 11.76 3,920,193 +0.02(+0.20%)
Aug 07, 2020 11.72 11.73 11.68 11.73 2,427,520 +0.02(+0.14%)
Aug 06, 2020 11.73 11.76 11.69 11.72 3,210,920 -0.03(-0.27%)
Aug 05, 2020 11.73 11.76 11.72 11.75 2,411,516 +0.04(+0.34%)
Aug 04, 2020 11.75 11.76 11.71 11.71 4,100,242 -0.04(-0.34%)
Aug 03, 2020 11.76 11.77 11.73 11.75 3,164,737 -0.01(-0.07%)
Jul 31, 2020 11.75 11.76 11.72 11.76 3,284,733 +0.03(+0.27%)
Jul 30, 2020 11.69 11.73 11.68 11.72 2,484,476 +0.02(+0.20%)
Jul 29, 2020 11.64 11.71 11.62 11.70 2,808,772 +0.06(+0.55%)
Jul 28, 2020 11.61 11.64 11.59 11.64 1,963,839 +0.02(+0.21%)
Jul 27, 2020 11.62 11.62 11.60 11.61 1,818,472 +0.02(+0.21%)
Jul 24, 2020 11.58 11.60 11.56 11.59 1,848,656 +0.01(+0.07%)
Jul 23, 2020 11.56 11.58 11.54 11.58 2,539,546 +0.02(+0.21%)
Jul 22, 2020 11.52 11.56 11.52 11.56 1,947,057 +0.02(+0.14%)
Jul 21, 2020 11.52 11.55 11.52 11.54 2,580,871 +0.03(+0.28%)
Jul 20, 2020 11.48 11.51 11.46 11.51 2,872,625 +0.04(+0.31%)
Jul 17, 2020 11.47 11.47 11.44 11.47 3,055,494 +0.02(+0.21%)
Jul 16, 2020 11.38 11.46 11.36 11.45 3,348,001 +0.08(+0.70%)
Jul 15, 2020 11.31 11.38 11.31 11.37 2,935,888 +0.07(+0.63%)
Jul 14, 2020 11.29 11.31 11.28 11.30 1,734,043 -0.03(-0.28%)
Jul 13, 2020 11.39 11.41 11.31 11.33 2,449,102 -0.06(-0.49%)
Jul 10, 2020 11.36 11.39 11.34 11.39 2,864,447 +0.02(+0.21%)
Jul 09, 2020 11.31 11.36 11.29 11.36 2,878,270 +0.03(+0.28%)
Jul 08, 2020 11.32 11.33 11.31 11.33 1,876,629 +0.02(+0.21%)
Jul 07, 2020 11.31 11.32 11.30 11.31 1,894,116 +0.01(+0.07%)
Jul 06, 2020 11.32 11.34 11.30 11.30 2,279,981 -0.01(-0.07%)
Jul 02, 2020 11.29 11.32 11.28 11.31 2,740,437 +0.03(+0.28%)
Jul 01, 2020 11.24 11.27 11.23 11.27 2,283,101 +0.05(+0.42%)
Jun 30, 2020 11.26 11.27 11.19 11.23 4,513,707 +0.00(+0.00%)
Jun 29, 2020 11.25 11.25 11.19 11.23 3,971,920 -0.01(-0.07%)
Jun 26, 2020 11.27 11.27 11.21 11.23 2,429,026 -0.05(-0.42%)
Jun 25, 2020 11.28 11.30 11.23 11.28 2,566,516 +0.00(+0.00%)
Jun 24, 2020 11.32 11.33 11.22 11.28 3,197,112 -0.05(-0.42%)
Jun 23, 2020 11.31 11.34 11.28 11.33 2,694,812 +0.02(+0.21%)
Jun 22, 2020 11.41 11.41 11.27 11.31 2,513,376 -0.08(-0.68%)
Jun 19, 2020 11.38 11.40 11.34 11.38 3,010,451 +0.06(+0.49%)
Jun 18, 2020 11.34 11.37 11.33 11.33 1,770,880 -0.02(-0.14%)
Jun 17, 2020 11.38 11.38 11.33 11.34 3,556,467 +0.01(+0.07%)
Jun 16, 2020 11.30 11.36 11.27 11.34 2,686,008 +0.10(+0.92%)
Jun 15, 2020 11.15 11.25 11.11 11.23 5,164,618 +0.04(+0.35%)
Jun 12, 2020 11.31 11.36 11.19 11.19 3,815,773 -0.04(-0.35%)
Jun 11, 2020 11.36 11.40 11.19 11.23 3,721,208 -0.22(-1.94%)
Jun 10, 2020 11.52 11.53 11.44 11.45 2,661,640 -0.05(-0.41%)
Jun 09, 2020 11.52 11.53 11.49 11.50 3,033,937 -0.02(-0.21%)
Jun 08, 2020 11.50 11.53 11.49 11.53 2,956,449 +0.06(+0.55%)
Jun 05, 2020 11.49 11.53 11.46 11.46 3,019,672 +0.01(+0.07%)
Jun 04, 2020 11.45 11.47 11.43 11.45 2,385,004 +0.02(+0.21%)
Jun 03, 2020 11.48 11.48 11.43 11.43 4,147,201 +0.00(+0.00%)
Jun 02, 2020 11.45 11.45 11.41 11.43 2,253,341 +0.02(+0.14%)
Jun 01, 2020 11.39 11.41 11.38 11.41 3,233,805 +0.03(+0.28%)
May 29, 2020 11.36 11.39 11.31 11.38 3,738,588 +0.05(+0.42%)
May 28, 2020 11.36 11.39 11.30 11.34 7,255,709 +0.02(+0.14%)
May 27, 2020 11.30 11.32 11.24 11.32 4,075,393 +0.07(+0.63%)
May 26, 2020 11.28 11.30 11.24 11.25 2,386,713 +0.04(+0.35%)
May 22, 2020 11.17 11.21 11.16 11.21 2,840,544 +0.06(+0.50%)
May 21, 2020 11.11 11.17 11.08 11.15 3,085,066 +0.04(+0.36%)
May 20, 2020 11.15 11.15 11.08 11.11 2,159,869 +0.03(+0.29%)
May 19, 2020 11.04 11.10 11.03 11.08 3,423,486 +0.04(+0.36%)
May 18, 2020 11.04 11.11 11.03 11.04 2,761,659 +0.10(+0.95%)
May 15, 2020 10.94 10.99 10.89 10.94 2,375,034 -0.02(-0.22%)
May 14, 2020 10.92 10.99 10.78 10.96 4,188,054 -0.06(-0.57%)
May 13, 2020 11.14 11.14 11.00 11.03 3,534,513 -0.11(-0.99%)
May 12, 2020 11.17 11.18 11.13 11.14 2,184,831 -0.02(-0.14%)
May 11, 2020 11.14 11.18 11.11 11.15 3,018,976 +0.00(+0.00%)
May 08, 2020 11.17 11.17 11.12 11.15 2,546,719 +0.05(+0.43%)
May 07, 2020 11.10 11.14 11.08 11.10 3,536,875 +0.03(+0.28%)
May 06, 2020 11.10 11.10 11.06 11.07 2,725,136 +0.02(+0.21%)
May 05, 2020 11.16 11.18 11.05 11.05 4,871,199 -0.05(-0.43%)
May 04, 2020 11.06 11.14 11.03 11.10 2,964,642 +0.02(+0.21%)
May 01, 2020 11.13 11.16 11.04 11.07 2,613,464 -0.13(-1.13%)
Apr 30, 2020 11.15 11.20 11.13 11.20 3,017,784 +0.04(+0.35%)
Apr 29, 2020 11.10 11.17 11.07 11.16 2,767,708 +0.13(+1.22%)
Apr 28, 2020 11.09 11.10 11.02 11.03 3,547,023 -0.01(-0.07%)
Apr 27, 2020 11.03 11.05 10.99 11.03 3,834,508 +0.02(+0.21%)
Apr 24, 2020 11.00 11.01 10.93 11.01 3,181,178 +0.06(+0.58%)
Apr 23, 2020 10.91 10.95 10.86 10.95 2,511,932 +0.12(+1.09%)
Apr 22, 2020 10.89 10.91 10.82 10.83 2,343,765 +0.03(+0.29%)
Apr 21, 2020 10.80 10.88 10.75 10.80 3,310,215 -0.13(-1.23%)
Apr 20, 2020 10.96 10.99 10.84 10.93 5,037,732 -0.06(-0.56%)
Apr 17, 2020 10.98 11.04 10.94 10.99 6,451,050 +0.12(+1.08%)
Apr 16, 2020 10.89 10.94 10.77 10.87 2,449,341 +0.02(+0.22%)
Apr 15, 2020 10.79 10.88 10.70 10.85 3,492,402 -0.03(-0.29%)
Apr 14, 2020 10.87 10.98 10.84 10.88 5,899,581 +0.08(+0.73%)
Apr 13, 2020 10.91 10.93 10.61 10.80 4,055,021 -0.17(-1.57%)
Apr 09, 2020 10.75 11.01 10.71 10.98 5,096,449 +0.41(+3.86%)
Apr 08, 2020 10.44 10.73 10.35 10.57 3,493,744 +0.26(+2.51%)
Apr 07, 2020 10.24 10.40 10.16 10.31 5,322,855 +0.27(+2.66%)
Apr 06, 2020 9.964 10.15 9.964 10.04 4,497,182 +0.20(+2.07%)
Apr 03, 2020 9.925 9.980 9.729 9.839 6,575,319 -0.05(-0.48%)
Apr 02, 2020 9.776 9.972 9.666 9.886 7,291,519 +0.03(+0.32%)
Apr 01, 2020 10.14 10.15 9.768 9.854 6,447,278 -0.47(-4.56%)
Mar 31, 2020 10.26 10.36 10.21 10.33 4,643,991 +0.04(+0.38%)
Mar 30, 2020 10.04 10.31 10.04 10.29 3,961,282 +0.16(+1.63%)
Mar 27, 2020 10.20 10.32 9.964 10.12 5,011,691 -0.30(-2.86%)
Mar 26, 2020 9.941 10.47 9.941 10.42 8,229,064 +0.52(+5.23%)
Mar 25, 2020 9.140 10.28 9.133 9.901 7,910,446 +0.76(+8.33%)
Mar 24, 2020 8.678 9.427 8.630 9.140 10,078,449 +0.56(+6.59%)
Mar 23, 2020 8.560 8.983 8.026 8.576 11,559,342 -0.39(-4.36%)
Mar 20, 2020 8.795 9.505 8.795 8.966 13,814,289 +0.27(+3.14%)
Mar 19, 2020 7.655 8.810 7.577 8.693 17,487,056 +0.88(+11.29%)
Mar 18, 2020 9.286 9.512 7.686 7.811 20,184,224 -1.94(-19.86%)
Mar 17, 2020 9.669 9.879 9.665 9.747 11,514,574 -0.01(-0.08%)
Mar 16, 2020 9.559 10.09 9.388 9.754 7,431,392 -0.84(-7.95%)
Mar 13, 2020 10.26 10.61 10.18 10.60 8,938,537 +0.48(+4.78%)
Mar 12, 2020 10.69 10.71 9.949 10.11 19,938,838 -0.91(-8.28%)
Mar 11, 2020 11.08 11.12 11.01 11.03 9,919,736 -0.14(-1.26%)
Mar 10, 2020 11.26 11.28 11.05 11.17 8,838,435 +0.12(+1.06%)
Mar 09, 2020 11.12 11.18 10.92 11.05 9,497,692 -0.39(-3.41%)
Mar 06, 2020 11.46 11.49 11.38 11.44 6,694,804 -0.10(-0.88%)
Mar 05, 2020 11.62 11.63 11.54 11.54 4,932,007 -0.07(-0.60%)
Mar 04, 2020 11.53 11.66 11.53 11.61 6,845,007 +0.15(+1.29%)
Mar 03, 2020 11.54 11.66 11.45 11.46 10,690,434 +0.00(+0.00%)
Mar 02, 2020 11.28 11.46 11.23 11.46 10,833,644 +0.20(+1.73%)
Feb 28, 2020 11.32 11.36 11.27 11.27 9,385,387 -0.18(-1.57%)
Feb 27, 2020 11.48 11.51 11.40 11.45 14,373,070 -0.08(-0.68%)
Feb 26, 2020 11.54 11.60 11.47 11.53 10,484,263 -0.02(-0.14%)
Feb 25, 2020 11.67 11.70 11.52 11.54 7,930,460 -0.12(-1.00%)
Feb 24, 2020 11.71 11.74 11.66 11.66 5,014,274 -0.12(-0.99%)
Feb 21, 2020 11.78 11.80 11.74 11.77 3,203,768 +0.00(+0.00%)
Feb 20, 2020 11.76 11.79 11.74 11.77 3,266,453 +0.01(+0.07%)
Feb 19, 2020 11.81 11.84 11.74 11.77 4,225,421 -0.05(-0.39%)
Feb 18, 2020 11.82 11.84 11.81 11.81 3,179,946 -0.01(-0.07%)
Feb 14, 2020 11.82 11.84 11.81 11.82 2,361,267 +0.01(+0.07%)
Feb 13, 2020 11.81 11.82 11.81 11.81 2,582,761 +0.01(+0.07%)
Feb 12, 2020 11.85 11.85 11.81 11.81 3,123,077 -0.05(-0.39%)
Feb 11, 2020 11.85 11.88 11.83 11.85 3,626,667 +0.01(+0.07%)
Feb 10, 2020 11.82 11.84 11.82 11.84 2,049,000 +0.02(+0.20%)
Feb 07, 2020 11.81 11.84 11.80 11.82 2,712,524 +0.03(+0.26%)
Feb 06, 2020 11.79 11.81 11.78 11.79 3,395,548 +0.00(+0.00%)
Feb 05, 2020 11.78 11.80 11.77 11.79 4,108,165 +0.01(+0.07%)
Feb 04, 2020 11.77 11.78 11.76 11.78 2,918,539 +0.03(+0.26%)
Feb 03, 2020 11.74 11.77 11.73 11.75 8,443,491 +0.02(+0.20%)
Jan 31, 2020 11.74 11.77 11.70 11.73 3,336,294 +0.00(+0.00%)
Jan 30, 2020 11.70 11.76 11.70 11.73 2,500,784 +0.02(+0.20%)
Jan 29, 2020 11.71 11.72 11.70 11.70 2,444,617 +0.01(+0.07%)
Jan 28, 2020 11.71 11.71 11.70 11.70 1,944,246 -0.01(-0.07%)
Jan 27, 2020 11.68 11.70 11.66 11.70 2,758,338 -0.02(-0.13%)
Jan 24, 2020 11.71 11.73 11.70 11.72 5,258,169 +0.02(+0.20%)
Jan 23, 2020 11.72 11.73 11.70 11.70 4,888,078 -0.02(-0.20%)
Jan 22, 2020 11.73 11.74 11.72 11.72 2,964,399 -0.02(-0.13%)
Jan 21, 2020 11.75 11.75 11.73 11.74 3,230,942 +0.01(+0.09%)
Jan 17, 2020 11.74 11.75 11.73 11.73 3,704,112 -0.01(-0.07%)
Jan 16, 2020 11.75 11.76 11.73 11.73 5,514,811 -0.01(-0.07%)
Jan 15, 2020 11.75 11.76 11.72 11.74 5,512,143 +0.00(+0.00%)
Jan 14, 2020 11.75 11.76 11.72 11.74 10,709,580 -0.01(-0.07%)
Jan 13, 2020 11.75 11.76 11.73 11.75 4,438,734 +0.02(+0.20%)
Jan 10, 2020 11.73 11.74 11.71 11.73 4,204,514 +0.03(+0.27%)
Jan 09, 2020 11.73 11.73 11.69 11.69 5,597,994 -0.02(-0.13%)
Jan 08, 2020 11.70 11.73 11.69 11.71 3,194,722 +0.02(+0.13%)
Jan 07, 2020 11.73 11.73 11.69 11.69 4,065,662 -0.03(-0.26%)
Jan 06, 2020 11.75 11.75 11.71 11.73 4,948,588 -0.02(-0.20%)
Jan 03, 2020 11.66 11.75 11.66 11.75 7,054,467 +0.04(+0.33%)
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.