Senior Loan Invesco ETF (NY: BKLN )

21.12 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 18.18 18.18 18.13 18.12 14,932,428 -0.05(-0.27%)
Sep 29, 2021 18.15 18.17 18.13 18.17 8,406,238 +0.04(+0.23%)
Sep 28, 2021 18.14 18.15 18.12 18.13 11,502,536 -0.01(-0.05%)
Sep 27, 2021 18.15 18.17 18.13 18.13 8,838,430 -0.02(-0.09%)
Sep 24, 2021 18.16 18.17 18.13 18.15 5,694,805 -0.01(-0.05%)
Sep 23, 2021 18.15 18.17 18.14 18.16 5,967,066 +0.01(+0.05%)
Sep 22, 2021 18.13 18.17 18.13 18.15 6,367,589 +0.02(+0.14%)
Sep 21, 2021 18.15 18.16 18.10 18.13 11,785,877 +0.02(+0.09%)
Sep 20, 2021 18.13 18.14 18.09 18.11 16,257,229 -0.03(-0.16%)
Sep 17, 2021 18.16 18.18 18.14 18.14 9,545,560 -0.02(-0.09%)
Sep 16, 2021 18.16 18.17 18.15 18.16 1,561,445 -0.01(-0.05%)
Sep 15, 2021 18.16 18.16 18.14 18.16 5,203,881 +0.03(+0.18%)
Sep 14, 2021 18.16 18.16 18.12 18.13 5,115,642 +0.00(+0.00%)
Sep 13, 2021 18.16 18.16 18.13 18.13 3,209,477 -0.01(-0.05%)
Sep 10, 2021 18.16 18.16 18.13 18.14 7,472,438 -0.01(-0.05%)
Sep 09, 2021 18.16 18.16 18.14 18.15 7,335,852 -0.02(-0.09%)
Sep 08, 2021 18.13 18.16 18.12 18.16 11,913,816 +0.02(+0.09%)
Sep 07, 2021 18.16 18.16 18.12 18.15 13,611,125 -0.01(-0.04%)
Sep 03, 2021 18.15 18.16 18.13 18.16 15,516,707 +0.00(+0.00%)
Sep 02, 2021 18.13 18.16 18.11 18.16 13,109,431 +0.02(+0.14%)
Sep 01, 2021 18.12 18.14 18.12 18.13 18,705,424 +0.03(+0.18%)
Aug 31, 2021 18.11 18.13 18.08 18.10 11,044,150 +0.01(+0.05%)
Aug 30, 2021 18.07 18.11 18.07 18.09 6,988,988 +0.02(+0.09%)
Aug 27, 2021 18.07 18.10 18.05 18.07 5,311,620 +0.02(+0.14%)
Aug 26, 2021 18.07 18.08 18.04 18.05 7,300,923 -0.02(-0.14%)
Aug 25, 2021 18.05 18.10 18.05 18.07 8,397,270 +0.01(+0.05%)
Aug 24, 2021 18.03 18.07 18.01 18.07 22,595,108 +0.04(+0.23%)
Aug 23, 2021 18.02 18.04 18.00 18.02 9,618,462 +0.04(+0.20%)
Aug 20, 2021 17.98 18.00 17.98 17.99 5,959,756 +0.01(+0.05%)
Aug 19, 2021 17.98 17.99 17.97 17.98 2,505,192 +0.01(+0.05%)
Aug 18, 2021 17.99 17.99 17.97 17.97 3,510,265 -0.01(-0.05%)
Aug 17, 2021 17.99 18.00 17.96 17.98 14,733,574 -0.02(-0.09%)
Aug 16, 2021 17.99 18.00 17.97 18.00 3,166,229 +0.02(+0.14%)
Aug 13, 2021 17.98 17.99 17.97 17.97 4,621,774 +0.00(+0.00%)
Aug 12, 2021 17.96 17.98 17.96 17.97 3,372,405 +0.00(+0.00%)
Aug 11, 2021 17.97 17.98 17.96 17.97 5,697,333 +0.01(+0.05%)
Aug 10, 2021 17.96 17.97 17.96 17.96 2,630,720 +0.01(+0.05%)
Aug 09, 2021 17.95 17.97 17.94 17.96 11,807,604 +0.02(+0.09%)
Aug 06, 2021 17.96 17.97 17.94 17.94 14,097,303 -0.01(-0.05%)
Aug 05, 2021 17.96 17.96 17.95 17.95 4,918,979 +0.00(+0.00%)
Aug 04, 2021 17.94 17.95 17.93 17.95 2,800,911 +0.00(+0.00%)
Aug 03, 2021 17.95 17.96 17.92 17.95 9,079,206 +0.01(+0.05%)
Aug 02, 2021 17.95 17.96 17.94 17.94 8,890,067 -0.02(-0.14%)
Jul 30, 2021 17.97 17.99 17.94 17.96 7,793,397 -0.02(-0.09%)
Jul 29, 2021 17.97 17.99 17.96 17.98 5,786,915 +0.02(+0.09%)
Jul 28, 2021 17.97 17.98 17.95 17.96 8,916,568 -0.01(-0.05%)
Jul 27, 2021 18.00 18.00 17.96 17.97 9,784,231 -0.04(-0.23%)
Jul 26, 2021 18.02 18.02 18.00 18.01 5,216,228 -0.02(-0.09%)
Jul 23, 2021 18.02 18.03 18.00 18.03 2,619,596 +0.02(+0.14%)
Jul 22, 2021 18.01 18.01 17.99 18.00 7,921,578 +0.02(+0.09%)
Jul 21, 2021 17.97 18.00 17.97 17.99 13,576,994 +0.02(+0.14%)
Jul 20, 2021 17.97 17.98 17.95 17.96 12,109,102 +0.02(+0.09%)
Jul 19, 2021 18.02 18.02 17.95 17.95 15,108,838 -0.05(-0.30%)
Jul 16, 2021 17.98 18.01 17.97 18.00 8,195,274 +0.02(+0.09%)
Jul 15, 2021 18.03 18.03 17.99 17.99 4,248,601 -0.03(-0.18%)
Jul 14, 2021 18.04 18.04 18.01 18.02 6,393,762 -0.01(-0.04%)
Jul 13, 2021 18.04 18.04 18.01 18.03 7,607,944 +0.02(+0.09%)
Jul 12, 2021 18.01 18.04 17.99 18.01 8,533,356 +0.01(+0.05%)
Jul 09, 2021 17.99 18.02 17.98 18.00 3,402,881 +0.02(+0.14%)
Jul 08, 2021 17.99 18.00 17.97 17.98 6,893,112 -0.02(-0.09%)
Jul 07, 2021 18.05 18.05 17.99 17.99 10,157,309 -0.02(-0.09%)
Jul 06, 2021 18.06 18.06 18.01 18.01 8,225,809 -0.02(-0.14%)
Jul 02, 2021 18.05 18.06 18.04 18.04 7,985,483 -0.01(-0.04%)
Jul 01, 2021 18.04 18.06 18.01 18.04 16,228,616 +0.02(+0.14%)
Jun 30, 2021 18.04 18.04 18.00 18.02 12,217,527 -0.02(-0.09%)
Jun 29, 2021 18.04 18.04 18.02 18.04 3,547,490 +0.02(+0.09%)
Jun 28, 2021 18.03 18.04 18.01 18.02 10,446,791 +0.00(+0.00%)
Jun 25, 2021 18.03 18.04 18.02 18.02 2,882,665 -0.01(-0.04%)
Jun 24, 2021 18.03 18.04 18.00 18.03 7,745,005 +0.03(+0.18%)
Jun 23, 2021 18.03 18.03 17.99 17.99 10,272,959 -0.01(-0.04%)
Jun 22, 2021 18.02 18.03 18.00 18.00 6,889,409 -0.03(-0.18%)
Jun 21, 2021 18.04 18.04 18.01 18.04 12,268,739 +0.02(+0.11%)
Jun 18, 2021 18.00 18.03 18.00 18.02 6,305,346 -0.01(-0.04%)
Jun 17, 2021 18.06 18.06 18.02 18.02 11,380,696 -0.04(-0.22%)
Jun 16, 2021 18.06 18.06 18.03 18.06 9,130,507 +0.02(+0.09%)
Jun 15, 2021 18.06 18.06 18.05 18.05 3,594,722 -0.02(-0.09%)
Jun 14, 2021 18.10 18.10 18.05 18.06 9,344,721 +0.00(+0.00%)
Jun 11, 2021 18.06 18.07 18.03 18.06 7,433,733 +0.00(+0.00%)
Jun 10, 2021 18.07 18.08 18.06 18.06 5,481,769 +0.00(+0.00%)
Jun 09, 2021 18.06 18.07 18.06 18.06 4,890,867 +0.00(+0.00%)
Jun 08, 2021 18.07 18.07 18.04 18.06 3,929,962 +0.01(+0.04%)
Jun 07, 2021 18.06 18.06 18.05 18.06 6,085,679 +0.00(+0.00%)
Jun 04, 2021 18.07 18.08 18.03 18.06 11,616,598 +0.00(+0.00%)
Jun 03, 2021 18.05 18.06 18.02 18.06 8,895,423 +0.00(+0.00%)
Jun 02, 2021 18.03 18.06 18.02 18.06 10,091,261 +0.02(+0.13%)
Jun 01, 2021 18.02 18.03 17.99 18.03 10,631,092 +0.02(+0.09%)
May 28, 2021 18.01 18.02 17.98 18.02 7,825,282 +0.02(+0.14%)
May 27, 2021 18.00 18.01 17.97 17.99 4,774,622 +0.00(+0.00%)
May 26, 2021 18.01 18.02 17.97 17.99 9,196,440 +0.02(+0.09%)
May 25, 2021 17.99 18.00 17.83 17.97 7,542,582 +0.01(+0.05%)
May 24, 2021 18.02 18.02 17.96 17.97 7,623,592 -0.01(-0.07%)
May 21, 2021 18.00 18.00 17.96 17.98 3,950,762 -0.01(-0.05%)
May 20, 2021 17.96 18.00 17.94 17.99 8,608,687 +0.03(+0.18%)
May 19, 2021 17.95 17.96 17.92 17.96 4,376,433 -0.02(-0.09%)
May 18, 2021 17.96 17.98 17.95 17.97 3,552,679 +0.02(+0.09%)
May 17, 2021 17.96 17.98 17.92 17.96 2,442,437 +0.00(+0.00%)
May 14, 2021 17.95 17.98 17.94 17.96 5,747,845 +0.02(+0.14%)
May 13, 2021 17.95 17.95 17.91 17.93 1,493,559 +0.02(+0.09%)
May 12, 2021 17.92 17.93 17.90 17.91 6,500,163 -0.02(-0.09%)
May 11, 2021 17.92 17.94 17.91 17.93 3,887,573 -0.01(-0.05%)
May 10, 2021 17.94 17.95 17.93 17.94 4,231,366 +0.01(+0.05%)
May 07, 2021 17.96 17.96 17.93 17.93 2,843,996 +0.00(+0.00%)
May 06, 2021 17.94 17.96 17.92 17.93 3,296,456 +0.01(+0.05%)
May 05, 2021 17.93 17.95 17.91 17.92 6,276,227 +0.00(+0.00%)
May 04, 2021 17.95 17.95 17.91 17.92 5,424,629 -0.01(-0.05%)
May 03, 2021 17.95 17.96 17.92 17.93 6,872,013 +0.00(+0.00%)
Apr 30, 2021 17.94 17.94 17.91 17.93 8,908,460 +0.01(+0.05%)
Apr 29, 2021 17.93 17.95 17.91 17.92 4,677,455 +0.00(+0.00%)
Apr 28, 2021 17.93 17.94 17.91 17.92 2,863,004 +0.02(+0.09%)
Apr 27, 2021 17.93 17.94 17.90 17.91 4,704,612 -0.01(-0.05%)
Apr 26, 2021 17.95 17.95 17.91 17.91 6,404,943 -0.02(-0.14%)
Apr 23, 2021 17.92 17.96 17.91 17.94 15,950,785 +0.04(+0.23%)
Apr 22, 2021 17.92 17.93 17.89 17.90 6,929,275 -0.01(-0.05%)
Apr 21, 2021 17.91 17.92 17.90 17.91 8,026,806 +0.01(+0.05%)
Apr 20, 2021 17.91 17.91 17.88 17.90 6,800,606 -0.02(-0.09%)
Apr 19, 2021 17.94 17.94 17.91 17.91 5,198,935 -0.00(-0.01%)
Apr 16, 2021 17.95 17.95 17.91 17.92 6,985,354 -0.01(-0.05%)
Apr 15, 2021 17.95 17.96 17.92 17.92 7,324,745 +0.02(+0.09%)
Apr 14, 2021 17.96 17.96 17.90 17.91 11,975,856 -0.03(-0.18%)
Apr 13, 2021 17.95 17.96 17.92 17.94 9,980,618 +0.01(+0.04%)
Apr 12, 2021 17.96 17.97 17.93 17.93 5,712,331 -0.03(-0.18%)
Apr 09, 2021 17.95 17.96 17.93 17.96 8,192,536 +0.03(+0.18%)
Apr 08, 2021 17.96 17.98 17.92 17.93 10,824,803 -0.01(-0.04%)
Apr 07, 2021 17.93 17.96 17.93 17.94 8,206,919 +0.02(+0.09%)
Apr 06, 2021 17.92 17.94 17.92 17.92 6,937,810 +0.02(+0.09%)
Apr 05, 2021 17.90 17.94 17.90 17.91 9,491,999 +0.02(+0.09%)
Apr 01, 2021 17.87 17.90 17.85 17.89 10,613,216 +0.02(+0.14%)
Mar 31, 2021 17.88 17.88 17.85 17.87 4,721,961 +0.02(+0.09%)
Mar 30, 2021 17.86 17.86 17.84 17.85 4,938,215 -0.01(-0.05%)
Mar 29, 2021 17.88 17.90 17.85 17.86 4,239,541 -0.02(-0.14%)
Mar 26, 2021 17.88 17.90 17.85 17.88 6,583,456 +0.01(+0.05%)
Mar 25, 2021 17.88 17.88 17.83 17.88 9,758,889 +0.02(+0.09%)
Mar 24, 2021 17.88 17.88 17.85 17.86 5,444,931 +0.00(+0.00%)
Mar 23, 2021 17.85 17.90 17.84 17.86 9,903,125 -0.02(-0.09%)
Mar 22, 2021 17.88 17.89 17.87 17.88 5,458,271 +0.01(+0.05%)
Mar 19, 2021 17.86 17.88 17.83 17.87 7,390,476 +0.02(+0.14%)
Mar 18, 2021 17.88 17.88 17.84 17.84 4,551,493 -0.03(-0.18%)
Mar 17, 2021 17.89 17.91 17.87 17.88 5,061,229 -0.02(-0.14%)
Mar 16, 2021 17.91 17.92 17.87 17.90 9,350,354 -0.02(-0.09%)
Mar 15, 2021 17.92 17.92 17.89 17.92 10,454,264 +0.02(+0.09%)
Mar 12, 2021 17.89 17.91 17.88 17.90 3,081,103 -0.01(-0.04%)
Mar 11, 2021 17.92 17.93 17.89 17.91 8,149,448 +0.01(+0.04%)
Mar 10, 2021 17.88 17.91 17.86 17.90 5,541,014 +0.03(+0.18%)
Mar 09, 2021 17.90 17.90 17.86 17.87 5,508,031 +0.01(+0.05%)
Mar 08, 2021 17.88 17.91 17.84 17.86 5,113,814 -0.04(-0.23%)
Mar 05, 2021 17.87 17.90 17.84 17.90 10,896,196 +0.05(+0.27%)
Mar 04, 2021 17.88 17.92 17.82 17.85 13,815,232 -0.02(-0.14%)
Mar 03, 2021 17.89 17.91 17.87 17.88 7,605,309 -0.02(-0.09%)
Mar 02, 2021 17.93 17.95 17.89 17.89 11,180,326 -0.02(-0.09%)
Mar 01, 2021 17.92 17.96 17.91 17.91 16,668,572 +0.03(+0.18%)
Feb 26, 2021 17.92 17.93 17.88 17.88 11,139,118 -0.01(-0.05%)
Feb 25, 2021 17.92 17.94 17.88 17.88 13,078,428 -0.06(-0.31%)
Feb 24, 2021 17.92 17.94 17.92 17.94 5,729,488 +0.02(+0.13%)
Feb 23, 2021 17.97 17.97 17.89 17.92 12,813,485 -0.02(-0.09%)
Feb 22, 2021 17.97 17.97 17.92 17.93 6,487,452 -0.03(-0.17%)
Feb 19, 2021 17.99 17.99 17.95 17.96 8,130,338 +0.02(+0.09%)
Feb 18, 2021 17.99 17.99 17.92 17.95 10,828,406 -0.04(-0.22%)
Feb 17, 2021 17.99 17.99 17.95 17.99 5,980,296 +0.02(+0.09%)
Feb 16, 2021 17.99 18.01 17.95 17.97 7,064,978 -0.02(-0.09%)
Feb 12, 2021 17.95 17.99 17.94 17.99 5,647,186 +0.02(+0.09%)
Feb 11, 2021 17.98 17.99 17.93 17.97 4,056,036 +0.02(+0.13%)
Feb 10, 2021 17.99 17.99 17.93 17.95 9,959,368 +0.01(+0.04%)
Feb 09, 2021 17.99 18.00 17.92 17.94 10,190,683 -0.05(-0.27%)
Feb 08, 2021 17.99 18.02 17.96 17.99 9,631,379 -0.01(-0.04%)
Feb 05, 2021 18.00 18.01 17.97 17.99 12,837,344 +0.02(+0.13%)
Feb 04, 2021 17.95 17.99 17.92 17.97 17,931,716 +0.06(+0.36%)
Feb 03, 2021 17.93 17.95 17.91 17.91 14,426,095 +0.00(+0.00%)
Feb 02, 2021 17.91 17.93 17.90 17.91 10,783,232 +0.02(+0.09%)
Feb 01, 2021 17.90 17.91 17.86 17.89 16,864,338 +0.05(+0.27%)
Jan 29, 2021 17.90 17.91 17.83 17.84 21,422,392 -0.05(-0.27%)
Jan 28, 2021 17.90 17.94 17.88 17.89 13,215,862 +0.02(+0.13%)
Jan 27, 2021 17.95 17.95 17.85 17.87 16,912,120 -0.09(-0.49%)
Jan 26, 2021 17.97 17.98 17.94 17.95 6,356,238 +0.00(+0.00%)
Jan 25, 2021 17.99 17.99 17.91 17.95 16,093,095 +0.00(+0.00%)
Jan 22, 2021 17.99 17.99 17.95 17.95 9,133,414 -0.02(-0.09%)
Jan 21, 2021 17.99 18.03 17.95 17.97 9,794,041 -0.03(-0.18%)
Jan 20, 2021 18.04 18.04 17.97 18.00 14,856,366 -0.02(-0.09%)
Jan 19, 2021 18.03 18.04 17.99 18.02 22,736,104 +0.07(+0.38%)
Jan 15, 2021 17.97 17.98 17.93 17.95 11,539,801 -0.02(-0.13%)
Jan 14, 2021 17.98 17.99 17.95 17.97 9,800,146 -0.01(-0.04%)
Jan 13, 2021 17.97 17.98 17.94 17.98 8,761,948 +0.02(+0.09%)
Jan 12, 2021 17.97 17.97 17.91 17.97 10,847,747 +0.06(+0.36%)
Jan 11, 2021 17.94 17.97 17.89 17.90 10,867,137 -0.07(-0.40%)
Jan 08, 2021 17.97 17.97 17.93 17.97 8,660,222 +0.06(+0.31%)
Jan 07, 2021 17.90 17.93 17.89 17.92 11,223,184 +0.03(+0.18%)
Jan 06, 2021 17.84 17.90 17.83 17.89 15,451,479 +0.02(+0.13%)
Jan 05, 2021 17.81 17.87 17.81 17.86 12,915,288 +0.06(+0.32%)
Jan 04, 2021 17.83 17.84 17.76 17.81 16,031,614 -0.03(-0.18%)
Dec 31, 2020 17.84 17.84 17.84 4,855,280 +0.02(+0.13%)
Dec 30, 2020 17.83 17.83 17.79 17.81 4,855,280 +0.01(+0.04%)
Dec 29, 2020 17.85 17.85 17.78 17.81 4,036,832 -0.03(-0.18%)
Dec 28, 2020 17.80 17.84 17.78 17.84 8,566,987 +0.04(+0.22%)
Dec 24, 2020 17.77 17.80 17.76 17.80 2,043,709 +0.03(+0.18%)
Dec 23, 2020 17.70 17.79 17.70 17.77 10,014,516 +0.06(+0.36%)
Dec 22, 2020 17.72 17.72 17.69 17.70 10,476,585 -0.02(-0.14%)
Dec 21, 2020 17.76 17.77 17.67 17.73 8,329,084 -0.04(-0.20%)
Dec 18, 2020 17.73 17.77 17.71 17.76 6,667,593 +0.04(+0.23%)
Dec 17, 2020 17.75 17.75 17.71 17.72 11,994,866 +0.00(+0.00%)
Dec 16, 2020 17.75 17.75 17.71 17.72 10,910,535 -0.03(-0.18%)
Dec 15, 2020 17.77 17.77 17.71 17.75 8,845,456 +0.02(+0.14%)
Dec 14, 2020 17.75 17.76 17.71 17.73 5,266,423 -0.02(-0.09%)
Dec 11, 2020 17.75 17.76 17.71 17.75 11,663,685 -0.02(-0.09%)
Dec 10, 2020 17.71 17.76 17.69 17.76 8,915,420 +0.04(+0.23%)
Dec 09, 2020 17.71 17.74 17.69 17.72 11,577,617 +0.00(+0.00%)
Dec 08, 2020 17.74 17.74 17.71 17.72 4,464,895 +0.02(+0.09%)
Dec 07, 2020 17.71 17.73 17.68 17.71 6,401,699 +0.00(+0.00%)
Dec 04, 2020 17.67 17.71 17.67 17.71 6,551,591 +0.06(+0.36%)
Dec 03, 2020 17.68 17.70 17.64 17.64 8,189,353 -0.03(-0.18%)
Dec 02, 2020 17.63 17.68 17.62 17.67 10,845,611 +0.06(+0.32%)
Dec 01, 2020 17.61 17.65 17.59 17.62 9,344,010 +0.05(+0.27%)
Nov 30, 2020 17.62 17.62 17.54 17.57 11,817,328 -0.05(-0.27%)
Nov 27, 2020 17.59 17.63 17.59 17.62 2,295,230 +0.03(+0.18%)
Nov 25, 2020 17.60 17.60 17.56 17.59 4,275,903 +0.03(+0.18%)
Nov 24, 2020 17.58 17.61 17.55 17.55 6,429,725 +0.02(+0.14%)
Nov 23, 2020 17.52 17.55 17.51 17.53 6,003,978 +0.04(+0.24%)
Nov 20, 2020 17.48 17.51 17.48 17.49 6,078,833 +0.01(+0.05%)
Nov 19, 2020 17.50 17.50 17.46 17.48 6,040,569 +0.02(+0.09%)
Nov 18, 2020 17.50 17.50 17.46 17.46 6,448,749 +0.00(+0.00%)
Nov 17, 2020 17.52 17.53 17.46 17.46 6,975,337 -0.07(-0.41%)
Nov 16, 2020 17.56 17.56 17.48 17.54 3,536,241 +0.06(+0.32%)
Nov 13, 2020 17.51 17.52 17.46 17.48 4,333,678 +0.00(+0.00%)
Nov 12, 2020 17.54 17.54 17.46 17.48 4,369,980 -0.06(-0.32%)
Nov 11, 2020 17.54 17.55 17.51 17.54 2,249,762 +0.02(+0.14%)
Nov 10, 2020 17.54 17.57 17.50 17.51 6,424,893 -0.02(-0.09%)
Nov 09, 2020 17.49 17.59 17.49 17.53 16,899,054 +0.19(+1.10%)
Nov 06, 2020 17.36 17.36 17.32 17.34 5,350,292 +0.02(+0.09%)
Nov 05, 2020 17.32 17.34 17.31 17.32 5,774,497 +0.08(+0.46%)
Nov 04, 2020 17.23 17.34 17.23 17.24 13,457,774 +0.02(+0.14%)
Nov 03, 2020 17.17 17.26 17.17 17.22 13,521,072 +0.06(+0.32%)
Nov 02, 2020 17.11 17.18 17.11 17.16 7,896,327 +0.05(+0.28%)
Oct 30, 2020 17.15 17.16 17.09 17.11 12,248,247 -0.04(-0.23%)
Oct 29, 2020 17.14 17.16 17.11 17.15 13,506,897 +0.01(+0.05%)
Oct 28, 2020 17.19 17.19 17.07 17.15 15,600,672 -0.06(-0.37%)
Oct 27, 2020 17.23 17.24 17.19 17.21 6,803,602 -0.01(-0.05%)
Oct 26, 2020 17.28 17.30 17.20 17.22 8,721,197 -0.06(-0.37%)
Oct 23, 2020 17.34 17.34 17.26 17.28 2,978,987 +0.00(+0.00%)
Oct 22, 2020 17.30 17.31 17.27 17.28 4,671,315 -0.01(-0.05%)
Oct 21, 2020 17.34 17.34 17.27 17.29 6,355,188 -0.04(-0.23%)
Oct 20, 2020 17.30 17.34 17.30 17.33 5,614,229 +0.02(+0.14%)
Oct 19, 2020 17.30 17.32 17.26 17.30 4,787,718 +0.03(+0.18%)
Oct 16, 2020 17.31 17.33 17.27 17.27 6,359,316 -0.02(-0.14%)
Oct 15, 2020 17.32 17.32 17.25 17.30 7,860,022 -0.03(-0.18%)
Oct 14, 2020 17.28 17.35 17.28 17.33 5,940,564 +0.02(+0.14%)
Oct 13, 2020 17.36 17.38 17.29 17.30 7,318,061 -0.08(-0.46%)
Oct 12, 2020 17.35 17.41 17.34 17.38 2,109,634 +0.05(+0.27%)
Oct 09, 2020 17.31 17.36 17.31 17.34 4,855,373 +0.00(+0.00%)
Oct 08, 2020 17.34 17.39 17.33 17.34 4,612,606 +0.00(+0.00%)
Oct 07, 2020 17.35 17.36 17.32 17.34 4,428,149 +0.04(+0.23%)
Oct 06, 2020 17.33 17.35 17.29 17.30 10,729,664 -0.03(-0.18%)
Oct 05, 2020 17.31 17.37 17.30 17.33 16,943,300 +0.07(+0.41%)
Oct 02, 2020 17.23 17.28 17.23 17.26 5,768,850 +0.01(+0.05%)
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.