Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.02 +0.03 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 18.21 18.21 18.18 18.20 8,776,177 +0.01(+0.05%)
Apr 29, 2021 18.20 18.22 18.18 18.19 4,607,998 +0.00(+0.00%)
Apr 28, 2021 18.20 18.21 18.18 18.19 2,820,491 +0.02(+0.09%)
Apr 27, 2021 18.20 18.21 18.17 18.18 4,634,752 -0.01(-0.05%)
Apr 26, 2021 18.22 18.22 18.18 18.18 6,309,834 -0.02(-0.14%)
Apr 23, 2021 18.19 18.23 18.18 18.21 15,713,928 +0.04(+0.23%)
Apr 22, 2021 18.19 18.20 18.16 18.17 6,826,381 -0.01(-0.05%)
Apr 21, 2021 18.18 18.19 18.17 18.18 7,907,614 +0.01(+0.05%)
Apr 20, 2021 18.18 18.18 18.15 18.17 6,699,622 -0.02(-0.09%)
Apr 19, 2021 18.21 18.21 18.18 18.18 5,121,735 -0.00(-0.01%)
Apr 16, 2021 18.22 18.22 18.18 18.19 6,881,489 -0.01(-0.05%)
Apr 15, 2021 18.22 18.23 18.20 18.20 7,215,833 +0.02(+0.09%)
Apr 14, 2021 18.24 18.24 18.17 18.18 11,797,787 -0.03(-0.18%)
Apr 13, 2021 18.22 18.24 18.20 18.21 9,832,216 +0.01(+0.05%)
Apr 12, 2021 18.24 18.24 18.20 18.20 5,627,394 -0.03(-0.18%)
Apr 09, 2021 18.22 18.24 18.20 18.24 8,070,721 +0.03(+0.18%)
Apr 08, 2021 18.24 18.25 18.20 18.20 10,663,848 -0.01(-0.05%)
Apr 07, 2021 18.20 18.23 18.20 18.21 8,084,890 +0.02(+0.09%)
Apr 06, 2021 18.19 18.21 18.19 18.20 6,834,652 +0.02(+0.09%)
Apr 05, 2021 18.17 18.21 18.17 18.18 9,350,863 +0.02(+0.09%)
Apr 01, 2021 18.14 18.17 18.12 18.16 10,455,408 +0.02(+0.14%)
Mar 31, 2021 18.15 18.15 18.12 18.14 4,651,750 +0.02(+0.09%)
Mar 30, 2021 18.13 18.13 18.11 18.12 4,864,788 -0.01(-0.05%)
Mar 29, 2021 18.15 18.17 18.12 18.13 4,176,503 -0.02(-0.13%)
Mar 26, 2021 18.15 18.17 18.12 18.15 6,485,566 +0.01(+0.05%)
Mar 25, 2021 18.15 18.15 18.10 18.15 9,613,784 +0.02(+0.09%)
Mar 24, 2021 18.15 18.15 18.12 18.13 5,363,971 +0.00(+0.00%)
Mar 23, 2021 18.12 18.17 18.11 18.13 9,755,875 -0.02(-0.09%)
Mar 22, 2021 18.15 18.16 18.14 18.15 5,377,112 +0.01(+0.05%)
Mar 19, 2021 18.13 18.15 18.10 18.14 7,280,490 +0.02(+0.14%)
Mar 18, 2021 18.15 18.15 18.11 18.11 4,483,757 -0.03(-0.18%)
Mar 17, 2021 18.16 18.18 18.14 18.15 4,985,908 -0.02(-0.14%)
Mar 16, 2021 18.18 18.19 18.14 18.17 9,211,201 -0.02(-0.09%)
Mar 15, 2021 18.19 18.19 18.16 18.19 10,298,683 +0.02(+0.09%)
Mar 12, 2021 18.16 18.18 18.15 18.17 3,035,250 -0.01(-0.04%)
Mar 11, 2021 18.19 18.20 18.16 18.18 8,028,167 +0.01(+0.04%)
Mar 10, 2021 18.15 18.18 18.13 18.17 5,458,552 +0.03(+0.18%)
Mar 09, 2021 18.17 18.17 18.13 18.14 5,426,060 +0.01(+0.05%)
Mar 08, 2021 18.15 18.18 18.11 18.13 5,037,710 -0.04(-0.23%)
Mar 05, 2021 18.14 18.17 18.11 18.17 10,734,038 +0.05(+0.27%)
Mar 04, 2021 18.15 18.19 18.09 18.12 13,609,632 -0.02(-0.14%)
Mar 03, 2021 18.16 18.18 18.14 18.15 7,492,126 -0.02(-0.09%)
Mar 02, 2021 18.20 18.22 18.16 18.16 11,013,940 -0.02(-0.09%)
Mar 01, 2021 18.19 18.24 18.18 18.18 16,420,509 +0.03(+0.18%)
Feb 26, 2021 18.19 18.20 18.15 18.15 10,973,344 -0.01(-0.05%)
Feb 25, 2021 18.19 18.21 18.15 18.15 12,883,794 -0.06(-0.31%)
Feb 24, 2021 18.19 18.21 18.19 18.21 5,644,221 +0.02(+0.13%)
Feb 23, 2021 18.24 18.24 18.16 18.19 12,622,794 -0.02(-0.09%)
Feb 22, 2021 18.24 18.24 18.19 18.20 6,390,905 -0.03(-0.16%)
Feb 19, 2021 18.27 18.27 18.22 18.23 8,009,461 +0.02(+0.09%)
Feb 18, 2021 18.27 18.27 18.19 18.22 10,667,416 -0.04(-0.22%)
Feb 17, 2021 18.26 18.27 18.22 18.26 5,891,385 +0.02(+0.09%)
Feb 16, 2021 18.26 18.28 18.22 18.24 6,959,940 -0.02(-0.09%)
Feb 12, 2021 18.22 18.26 18.21 18.26 5,563,226 +0.02(+0.09%)
Feb 11, 2021 18.25 18.26 18.20 18.24 3,995,733 +0.02(+0.13%)
Feb 10, 2021 18.26 18.27 18.20 18.22 9,811,297 +0.01(+0.04%)
Feb 09, 2021 18.26 18.27 18.19 18.21 10,039,173 -0.05(-0.27%)
Feb 08, 2021 18.27 18.29 18.23 18.26 9,488,185 -0.01(-0.04%)
Feb 05, 2021 18.27 18.28 18.24 18.27 12,646,486 +0.02(+0.13%)
Feb 04, 2021 18.22 18.26 18.19 18.24 17,665,116 +0.07(+0.36%)
Feb 03, 2021 18.20 18.22 18.18 18.18 14,211,616 +0.00(+0.00%)
Feb 02, 2021 18.18 18.20 18.17 18.18 10,622,913 +0.02(+0.09%)
Feb 01, 2021 18.17 18.18 18.13 18.16 16,613,609 +0.05(+0.27%)
Jan 29, 2021 18.17 18.18 18.10 18.11 21,103,896 -0.05(-0.27%)
Jan 28, 2021 18.17 18.21 18.15 18.16 13,019,376 +0.02(+0.14%)
Jan 27, 2021 18.22 18.22 18.12 18.13 16,660,681 -0.09(-0.49%)
Jan 26, 2021 18.24 18.25 18.21 18.22 6,261,737 +0.00(+0.00%)
Jan 25, 2021 18.27 18.27 18.18 18.22 15,853,832 +0.00(+0.00%)
Jan 22, 2021 18.27 18.27 18.22 18.22 8,997,623 -0.02(-0.09%)
Jan 21, 2021 18.26 18.30 18.22 18.24 9,648,429 -0.03(-0.18%)
Jan 20, 2021 18.31 18.31 18.24 18.27 14,635,490 -0.02(-0.09%)
Jan 19, 2021 18.30 18.31 18.26 18.29 22,398,076 +0.07(+0.38%)
Jan 15, 2021 18.24 18.25 18.20 18.22 11,368,236 -0.02(-0.13%)
Jan 14, 2021 18.25 18.26 18.22 18.24 9,654,445 -0.01(-0.04%)
Jan 13, 2021 18.24 18.25 18.21 18.25 8,631,682 +0.02(+0.09%)
Jan 12, 2021 18.24 18.24 18.18 18.24 10,686,471 +0.07(+0.36%)
Jan 11, 2021 18.21 18.24 18.16 18.17 10,705,573 -0.07(-0.40%)
Jan 08, 2021 18.24 18.24 18.20 18.24 8,531,468 +0.06(+0.31%)
Jan 07, 2021 18.17 18.20 18.16 18.19 11,056,326 +0.03(+0.18%)
Jan 06, 2021 18.11 18.17 18.10 18.16 15,221,758 +0.02(+0.13%)
Jan 05, 2021 18.08 18.14 18.07 18.13 12,723,274 +0.06(+0.31%)
Jan 04, 2021 18.10 18.11 18.03 18.07 15,793,268 -0.03(-0.18%)
Dec 31, 2020 18.11 18.11 18.11 4,783,095 +0.02(+0.13%)
Dec 30, 2020 18.10 18.10 18.06 18.08 4,783,095 +0.01(+0.05%)
Dec 29, 2020 18.12 18.12 18.05 18.07 3,976,815 -0.03(-0.18%)
Dec 28, 2020 18.07 18.11 18.05 18.11 8,439,620 +0.04(+0.22%)
Dec 24, 2020 18.04 18.07 18.03 18.07 2,013,325 +0.03(+0.18%)
Dec 23, 2020 17.97 18.06 17.97 18.03 9,865,628 +0.07(+0.36%)
Dec 22, 2020 17.98 17.99 17.95 17.97 10,320,827 -0.02(-0.14%)
Dec 21, 2020 18.03 18.04 17.94 17.99 8,205,253 -0.04(-0.20%)
Dec 18, 2020 18.00 18.04 17.97 18.03 6,568,454 +0.04(+0.23%)
Dec 17, 2020 18.02 18.02 17.97 17.99 11,816,517 +0.00(+0.00%)
Dec 16, 2020 18.02 18.02 17.97 17.99 10,748,309 -0.03(-0.18%)
Dec 15, 2020 18.04 18.04 17.98 18.02 8,713,934 +0.02(+0.14%)
Dec 14, 2020 18.02 18.03 17.98 18.00 5,188,117 -0.02(-0.09%)
Dec 11, 2020 18.02 18.03 17.98 18.01 11,490,260 -0.02(-0.09%)
Dec 10, 2020 17.97 18.03 17.96 18.03 8,782,858 +0.04(+0.23%)
Dec 09, 2020 17.98 18.01 17.96 17.99 11,405,472 +0.00(+0.00%)
Dec 08, 2020 18.01 18.01 17.97 17.99 4,398,507 +0.02(+0.09%)
Dec 07, 2020 17.97 18.00 17.95 17.97 6,306,513 +0.00(+0.00%)
Dec 04, 2020 17.93 17.98 17.93 17.97 6,454,177 +0.06(+0.36%)
Dec 03, 2020 17.95 17.97 17.91 17.91 8,067,587 -0.03(-0.18%)
Dec 02, 2020 17.90 17.95 17.88 17.94 10,684,350 +0.06(+0.32%)
Dec 01, 2020 17.88 17.92 17.86 17.88 9,205,076 +0.05(+0.27%)
Nov 30, 2020 17.88 17.88 17.80 17.84 11,641,619 -0.05(-0.27%)
Nov 27, 2020 17.86 17.89 17.86 17.88 2,261,103 +0.03(+0.18%)
Nov 25, 2020 17.87 17.87 17.83 17.85 4,212,326 +0.03(+0.18%)
Nov 24, 2020 17.84 17.88 17.82 17.82 6,334,122 +0.02(+0.14%)
Nov 23, 2020 17.79 17.81 17.78 17.79 5,914,706 +0.04(+0.24%)
Nov 20, 2020 17.74 17.78 17.74 17.75 5,988,432 +0.01(+0.05%)
Nov 19, 2020 17.76 17.77 17.73 17.74 5,950,737 +0.02(+0.09%)
Nov 18, 2020 17.77 17.77 17.73 17.73 6,352,847 +0.00(+0.00%)
Nov 17, 2020 17.78 17.79 17.73 17.73 6,871,604 -0.07(-0.41%)
Nov 16, 2020 17.82 17.82 17.74 17.80 3,483,652 +0.06(+0.32%)
Nov 13, 2020 17.78 17.78 17.73 17.74 4,269,230 +0.00(+0.00%)
Nov 12, 2020 17.81 17.81 17.73 17.74 4,304,993 -0.06(-0.32%)
Nov 11, 2020 17.81 17.82 17.78 17.80 2,216,305 +0.02(+0.14%)
Nov 10, 2020 17.81 17.83 17.76 17.78 6,329,346 -0.02(-0.09%)
Nov 09, 2020 17.75 17.86 17.75 17.79 16,647,742 +0.19(+1.10%)
Nov 06, 2020 17.62 17.62 17.58 17.60 5,270,726 +0.02(+0.09%)
Nov 05, 2020 17.58 17.61 17.57 17.58 5,688,622 +0.08(+0.46%)
Nov 04, 2020 17.49 17.60 17.49 17.50 13,257,639 +0.02(+0.14%)
Nov 03, 2020 17.43 17.52 17.42 17.48 13,319,995 +0.06(+0.32%)
Nov 02, 2020 17.36 17.44 17.36 17.42 7,778,897 +0.05(+0.28%)
Oct 30, 2020 17.40 17.42 17.35 17.37 12,066,098 -0.04(-0.23%)
Oct 29, 2020 17.40 17.42 17.36 17.41 13,306,030 +0.01(+0.05%)
Oct 28, 2020 17.44 17.44 17.32 17.40 15,368,668 -0.06(-0.37%)
Oct 27, 2020 17.49 17.50 17.44 17.47 6,702,423 -0.01(-0.05%)
Oct 26, 2020 17.54 17.56 17.46 17.48 8,591,501 -0.06(-0.37%)
Oct 23, 2020 17.60 17.60 17.53 17.54 2,934,685 +0.00(+0.00%)
Oct 22, 2020 17.56 17.57 17.53 17.54 4,601,846 -0.01(-0.05%)
Oct 21, 2020 17.61 17.61 17.53 17.55 6,260,678 -0.04(-0.23%)
Oct 20, 2020 17.57 17.60 17.56 17.59 5,530,738 +0.02(+0.14%)
Oct 19, 2020 17.57 17.58 17.52 17.57 4,716,518 +0.03(+0.18%)
Oct 16, 2020 17.57 17.59 17.53 17.53 6,264,729 -0.02(-0.14%)
Oct 15, 2020 17.58 17.58 17.51 17.56 7,743,114 -0.03(-0.18%)
Oct 14, 2020 17.54 17.61 17.54 17.59 5,852,205 +0.02(+0.14%)
Oct 13, 2020 17.62 17.64 17.55 17.57 7,209,214 -0.08(-0.46%)
Oct 12, 2020 17.61 17.67 17.60 17.65 2,078,255 +0.05(+0.28%)
Oct 09, 2020 17.57 17.62 17.57 17.60 4,783,156 +0.00(+0.00%)
Oct 08, 2020 17.60 17.65 17.59 17.60 4,543,999 +0.00(+0.00%)
Oct 07, 2020 17.61 17.62 17.58 17.60 4,362,286 +0.04(+0.23%)
Oct 06, 2020 17.59 17.61 17.55 17.56 10,570,073 -0.03(-0.18%)
Oct 05, 2020 17.57 17.63 17.57 17.59 16,691,289 +0.07(+0.41%)
Oct 02, 2020 17.49 17.54 17.49 17.52 5,683,046 +0.01(+0.05%)
Oct 01, 2020 17.56 17.58 17.51 17.51 13,656,588 -0.01(-0.05%)
Sep 30, 2020 17.51 17.59 17.51 17.52 15,382,790 +0.02(+0.09%)
Sep 29, 2020 17.52 17.53 17.47 17.50 6,021,633 -0.01(-0.05%)
Sep 28, 2020 17.46 17.53 17.46 17.51 16,911,904 +0.06(+0.37%)
Sep 25, 2020 17.47 17.47 17.42 17.44 16,018,440 -0.05(-0.28%)
Sep 24, 2020 17.53 17.53 17.45 17.49 19,593,000 -0.01(-0.05%)
Sep 23, 2020 17.58 17.63 17.48 17.50 10,717,619 -0.11(-0.64%)
Sep 22, 2020 17.58 17.61 17.56 17.61 8,223,252 +0.02(+0.14%)
Sep 21, 2020 17.67 17.69 17.49 17.59 12,937,864 -0.09(-0.52%)
Sep 18, 2020 17.75 17.75 17.66 17.68 4,585,500 -0.03(-0.18%)
Sep 17, 2020 17.68 17.75 17.67 17.71 7,545,636 -0.02(-0.09%)
Sep 16, 2020 17.76 17.76 17.71 17.73 8,160,417 -0.02(-0.14%)
Sep 15, 2020 17.75 17.76 17.72 17.75 6,666,792 +0.01(+0.05%)
Sep 14, 2020 17.71 17.75 17.69 17.75 11,533,329 +0.09(+0.50%)
Sep 11, 2020 17.66 17.67 17.62 17.66 7,261,049 +0.05(+0.27%)
Sep 10, 2020 17.64 17.68 17.59 17.61 7,979,845 -0.03(-0.18%)
Sep 09, 2020 17.55 17.68 17.55 17.64 9,769,712 +0.11(+0.64%)
Sep 08, 2020 17.53 17.57 17.50 17.53 9,274,700 -0.01(-0.05%)
Sep 04, 2020 17.59 17.60 17.52 17.54 13,180,778 +0.02(+0.09%)
Sep 03, 2020 17.66 17.66 17.52 17.52 21,406,890 -0.13(-0.73%)
Sep 02, 2020 17.66 17.68 17.63 17.65 3,982,509 +0.00(+0.00%)
Sep 01, 2020 17.61 17.65 17.60 17.65 5,439,806 +0.07(+0.41%)
Aug 31, 2020 17.57 17.61 17.55 17.58 7,115,501 -0.01(-0.05%)
Aug 28, 2020 17.56 17.58 17.54 17.58 3,915,711 +0.05(+0.27%)
Aug 27, 2020 17.51 17.55 17.49 17.54 4,013,089 +0.00(+0.00%)
Aug 26, 2020 17.48 17.54 17.47 17.54 3,612,893 +0.06(+0.37%)
Aug 25, 2020 17.52 17.52 17.46 17.47 4,172,754 -0.03(-0.18%)
Aug 24, 2020 17.45 17.51 17.42 17.50 4,324,510 +0.05(+0.29%)
Aug 21, 2020 17.47 17.47 17.44 17.45 2,105,096 -0.03(-0.18%)
Aug 20, 2020 17.50 17.50 17.45 17.49 2,555,721 +0.04(+0.23%)
Aug 19, 2020 17.50 17.52 17.41 17.45 3,908,895 -0.02(-0.14%)
Aug 18, 2020 17.51 17.56 17.46 17.47 11,402,170 -0.05(-0.27%)
Aug 17, 2020 17.53 17.54 17.51 17.52 4,109,056 +0.02(+0.14%)
Aug 14, 2020 17.49 17.57 17.48 17.49 6,246,062 +0.01(+0.05%)
Aug 13, 2020 17.52 17.57 17.48 17.49 6,744,984 -0.03(-0.18%)
Aug 12, 2020 17.49 17.53 17.48 17.52 2,898,019 +0.05(+0.28%)
Aug 11, 2020 17.47 17.50 17.45 17.47 5,026,520 +0.05(+0.28%)
Aug 10, 2020 17.41 17.45 17.41 17.42 4,561,686 +0.06(+0.32%)
Aug 07, 2020 17.40 17.40 17.36 17.37 11,253,539 +0.01(+0.05%)
Aug 06, 2020 17.37 17.39 17.35 17.36 13,098,720 +0.04(+0.23%)
Aug 05, 2020 17.27 17.37 17.27 17.32 12,763,046 +0.05(+0.28%)
Aug 04, 2020 17.33 17.36 17.26 17.27 15,536,200 -0.03(-0.18%)
Aug 03, 2020 17.37 17.37 17.30 17.30 12,356,610 -0.05(-0.28%)
Jul 31, 2020 17.41 17.41 17.29 17.35 6,744,739 -0.02(-0.09%)
Jul 30, 2020 17.39 17.41 17.35 17.37 6,905,164 -0.07(-0.41%)
Jul 29, 2020 17.36 17.47 17.31 17.44 11,319,965 +0.10(+0.60%)
Jul 28, 2020 17.37 17.39 17.31 17.33 5,277,127 -0.06(-0.32%)
Jul 27, 2020 17.39 17.41 17.33 17.39 9,176,335 +0.04(+0.23%)
Jul 24, 2020 17.36 17.37 17.29 17.35 4,894,719 -0.02(-0.09%)
Jul 23, 2020 17.39 17.42 17.29 17.37 5,716,338 -0.06(-0.37%)
Jul 22, 2020 17.45 17.45 17.36 17.43 4,355,028 +0.04(+0.23%)
Jul 21, 2020 17.39 17.39 17.33 17.39 7,326,636 +0.02(+0.14%)
Jul 20, 2020 17.30 17.37 17.27 17.37 7,286,246 +0.07(+0.40%)
Jul 17, 2020 17.26 17.30 17.21 17.30 7,685,802 +0.08(+0.46%)
Jul 16, 2020 17.24 17.27 17.20 17.22 3,488,182 -0.06(-0.32%)
Jul 15, 2020 17.22 17.27 17.21 17.27 4,969,182 +0.07(+0.42%)
Jul 14, 2020 17.14 17.20 17.10 17.20 5,025,893 +0.06(+0.33%)
Jul 13, 2020 17.07 17.18 17.06 17.14 6,822,941 +0.07(+0.42%)
Jul 10, 2020 17.07 17.10 17.03 17.07 3,968,959 -0.02(-0.09%)
Jul 09, 2020 17.10 17.10 17.02 17.09 6,967,245 +0.02(+0.14%)
Jul 08, 2020 17.13 17.15 17.02 17.06 8,597,564 -0.06(-0.37%)
Jul 07, 2020 17.21 17.24 17.09 17.13 6,103,213 -0.14(-0.79%)
Jul 06, 2020 17.19 17.26 17.18 17.26 11,968,617 +0.06(+0.33%)
Jul 02, 2020 17.12 17.21 17.12 17.21 4,508,083 +0.09(+0.51%)
Jul 01, 2020 17.04 17.15 17.04 17.12 12,182,330 +0.05(+0.28%)
Jun 30, 2020 16.92 17.07 16.90 17.07 15,699,568 +0.15(+0.90%)
Jun 29, 2020 16.99 17.00 16.90 16.92 6,896,949 -0.05(-0.28%)
Jun 26, 2020 17.07 17.07 16.93 16.97 12,525,790 -0.15(-0.89%)
Jun 25, 2020 17.13 17.15 17.02 17.12 11,541,517 -0.04(-0.23%)
Jun 24, 2020 17.26 17.29 17.10 17.16 5,968,453 -0.13(-0.74%)
Jun 23, 2020 17.29 17.32 17.24 17.29 5,221,098 +0.01(+0.05%)
Jun 22, 2020 17.33 17.33 17.21 17.28 10,772,753 -0.05(-0.30%)
Jun 19, 2020 17.35 17.38 17.23 17.33 8,431,692 +0.02(+0.09%)
Jun 18, 2020 17.28 17.33 17.24 17.32 4,619,080 +0.02(+0.09%)
Jun 17, 2020 17.33 17.35 17.28 17.30 9,474,402 +0.01(+0.05%)
Jun 16, 2020 17.29 17.38 17.24 17.29 15,546,366 +0.14(+0.84%)
Jun 15, 2020 17.11 17.27 17.06 17.15 10,736,795 -0.03(-0.19%)
Jun 12, 2020 17.13 17.27 17.08 17.18 16,275,977 +0.23(+1.36%)
Jun 11, 2020 17.04 17.15 16.93 16.95 19,174,192 -0.44(-2.52%)
Jun 10, 2020 17.43 17.43 17.30 17.39 8,683,870 -0.05(-0.27%)
Jun 09, 2020 17.39 17.44 17.35 17.43 6,918,477 -0.03(-0.18%)
Jun 08, 2020 17.41 17.47 17.39 17.47 8,807,160 +0.11(+0.64%)
Jun 05, 2020 17.32 17.45 17.31 17.36 10,508,614 +0.10(+0.55%)
Jun 04, 2020 17.28 17.32 17.24 17.26 17,507,548 +0.00(+0.00%)
Jun 03, 2020 17.24 17.30 17.22 17.26 19,199,348 +0.05(+0.28%)
Jun 02, 2020 17.15 17.23 17.11 17.21 9,230,673 +0.08(+0.47%)
Jun 01, 2020 17.00 17.13 16.99 17.13 6,051,487 +0.10(+0.56%)
May 29, 2020 17.12 17.12 16.95 17.04 9,016,716 -0.07(-0.42%)
May 28, 2020 17.08 17.14 17.04 17.11 4,502,220 +0.05(+0.28%)
May 27, 2020 17.05 17.08 16.96 17.06 7,970,790 +0.09(+0.52%)
May 26, 2020 16.95 17.02 16.95 16.97 10,796,326 +0.03(+0.19%)
May 22, 2020 16.87 16.94 16.82 16.94 5,117,266 +0.10(+0.57%)
May 21, 2020 16.85 16.89 16.81 16.84 9,480,518 +0.02(+0.10%)
May 20, 2020 16.70 16.83 16.69 16.83 7,202,633 +0.13(+0.76%)
May 19, 2020 16.65 16.71 16.63 16.70 7,093,579 +0.05(+0.29%)
May 18, 2020 16.58 16.72 16.57 16.65 8,273,776 +0.14(+0.87%)
May 15, 2020 16.52 16.53 16.44 16.51 11,651,210 +0.01(+0.05%)
May 14, 2020 16.55 16.59 16.45 16.50 15,710,907 -0.10(-0.57%)
May 13, 2020 16.66 16.68 16.53 16.60 7,007,218 -0.06(-0.33%)
May 12, 2020 16.71 16.71 16.60 16.65 10,220,766 +0.02(+0.14%)
May 11, 2020 16.68 16.72 16.63 16.63 6,578,559 -0.10(-0.62%)
May 08, 2020 16.65 16.76 16.62 16.73 15,385,644 +0.12(+0.72%)
May 07, 2020 16.59 16.63 16.54 16.61 7,398,494 +0.06(+0.38%)
May 06, 2020 16.46 16.56 16.46 16.55 7,378,514 +0.04(+0.24%)
May 05, 2020 16.45 16.51 16.38 16.51 13,517,923 +0.10(+0.58%)
May 04, 2020 16.43 16.47 16.36 16.41 7,001,860 -0.10(-0.58%)
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.