Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Investments Inc (NQ: WETF )

5.250 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 4, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.123 3.170 3.028 3.047 855,245 -0.04(-1.23%)
Sep 29, 2020 3.066 3.123 3.042 3.085 623,850 +0.00(+0.00%)
Sep 28, 2020 3.047 3.228 3.037 3.085 747,841 +0.10(+3.18%)
Sep 25, 2020 2.932 2.999 2.913 2.990 802,860 +0.02(+0.64%)
Sep 24, 2020 2.961 3.066 2.928 2.971 530,299 +0.03(+0.97%)
Sep 23, 2020 3.037 3.066 2.923 2.942 1,007,409 -0.10(-3.13%)
Sep 22, 2020 3.104 3.132 3.018 3.037 732,199 -0.06(-1.85%)
Sep 21, 2020 3.180 3.223 2.990 3.094 866,336 -0.17(-5.25%)
Sep 18, 2020 3.266 3.285 3.156 3.266 4,066,712 +0.05(+1.48%)
Sep 17, 2020 3.151 3.237 3.125 3.218 740,661 +0.00(+0.00%)
Sep 16, 2020 3.056 3.285 3.037 3.218 1,109,196 +0.17(+5.62%)
Sep 15, 2020 3.132 3.133 2.999 3.047 2,163,995 -0.05(-1.69%)
Sep 14, 2020 3.180 3.190 3.066 3.099 2,412,548 -0.01(-0.46%)
Sep 11, 2020 3.218 3.275 3.104 3.113 1,423,701 -0.10(-2.97%)
Sep 10, 2020 3.370 3.409 3.199 3.209 1,044,260 -0.15(-4.53%)
Sep 09, 2020 3.456 3.456 3.236 3.361 2,438,644 -0.05(-1.40%)
Sep 08, 2020 3.504 3.551 3.323 3.409 1,025,389 -0.06(-1.65%)
Sep 04, 2020 3.599 3.618 3.447 3.466 487,135 -0.03(-0.82%)
Sep 03, 2020 3.599 3.627 3.466 3.494 617,130 -0.10(-2.65%)
Sep 02, 2020 3.608 3.627 3.508 3.589 576,794 +0.01(+0.27%)
Sep 01, 2020 3.532 3.589 3.504 3.580 433,954 +0.02(+0.53%)
Aug 31, 2020 3.675 3.675 3.513 3.561 786,497 -0.12(-3.23%)
Aug 28, 2020 3.627 3.699 3.542 3.680 900,749 +0.10(+2.79%)
Aug 27, 2020 3.627 3.737 3.570 3.580 584,543 -0.02(-0.53%)
Aug 26, 2020 3.675 3.685 3.542 3.599 565,882 -0.07(-1.82%)
Aug 25, 2020 3.723 3.723 3.585 3.666 474,385 -0.02(-0.52%)
Aug 24, 2020 3.580 3.723 3.570 3.685 443,953 +0.12(+3.48%)
Aug 21, 2020 3.599 3.618 3.504 3.561 628,928 -0.04(-1.06%)
Aug 20, 2020 3.647 3.685 3.580 3.599 492,512 -0.09(-2.33%)
Aug 19, 2020 3.694 3.713 3.632 3.685 539,239 +0.00(+0.00%)
Aug 18, 2020 3.608 3.742 3.513 3.685 557,802 +0.07(+1.84%)
Aug 17, 2020 3.732 3.732 3.589 3.618 447,339 -0.11(-3.06%)
Aug 14, 2020 3.770 3.808 3.689 3.732 363,934 -0.07(-1.75%)
Aug 13, 2020 3.866 3.961 3.775 3.799 808,362 -0.10(-2.68%)
Aug 12, 2020 4.084 4.142 3.866 3.904 745,579 -0.13(-3.30%)
Aug 11, 2020 4.075 4.280 3.989 4.037 2,494,770 +0.00(+0.00%)
Aug 10, 2020 4.065 4.103 3.966 4.037 1,357,070 -0.02(-0.47%)
Aug 07, 2020 3.583 4.094 3.578 4.056 2,039,651 +0.44(+12.30%)
Aug 06, 2020 3.498 3.632 3.498 3.611 615,149 +0.08(+2.14%)
Aug 05, 2020 3.328 3.545 3.281 3.536 677,402 +0.24(+7.16%)
Aug 04, 2020 3.299 3.361 3.143 3.299 1,404,098 +0.02(+0.58%)
Aug 03, 2020 3.403 3.441 3.195 3.281 865,341 -0.12(-3.61%)
Jul 31, 2020 3.309 3.441 3.271 3.403 1,304,729 +0.05(+1.41%)
Jul 30, 2020 3.290 3.422 3.271 3.356 851,516 -0.01(-0.28%)
Jul 29, 2020 3.309 3.394 3.271 3.366 569,921 +0.08(+2.30%)
Jul 28, 2020 3.356 3.385 3.290 3.290 515,190 -0.11(-3.33%)
Jul 27, 2020 3.375 3.432 3.310 3.403 375,854 +0.01(+0.28%)
Jul 24, 2020 3.479 3.479 3.375 3.394 739,047 -0.08(-2.18%)
Jul 23, 2020 3.479 3.517 3.375 3.470 839,042 -0.04(-1.08%)
Jul 22, 2020 3.375 3.640 3.366 3.507 891,059 +0.10(+3.06%)
Jul 21, 2020 3.432 3.451 3.366 3.403 642,667 +0.04(+1.12%)
Jul 20, 2020 3.498 3.498 3.366 3.366 409,677 -0.14(-4.04%)
Jul 17, 2020 3.498 3.602 3.470 3.507 688,804 -0.02(-0.54%)
Jul 16, 2020 3.489 3.559 3.394 3.526 570,929 -0.01(-0.27%)
Jul 15, 2020 3.299 3.564 3.252 3.536 1,299,390 +0.36(+11.31%)
Jul 14, 2020 3.262 3.262 3.110 3.177 1,320,530 -0.06(-1.75%)
Jul 13, 2020 3.318 3.318 3.195 3.233 758,471 -0.06(-1.72%)
Jul 10, 2020 3.177 3.318 3.177 3.290 599,742 +0.08(+2.35%)
Jul 09, 2020 3.422 3.422 3.186 3.214 737,310 -0.24(-6.85%)
Jul 08, 2020 3.545 3.621 3.422 3.451 794,875 -0.09(-2.41%)
Jul 07, 2020 3.593 3.611 3.507 3.536 1,150,710 -0.09(-2.60%)
Jul 06, 2020 3.347 3.697 3.309 3.630 1,833,663 +0.39(+11.95%)
Jul 02, 2020 3.394 3.474 3.233 3.243 745,605 -0.01(-0.29%)
Jul 01, 2020 3.281 3.323 3.210 3.252 749,350 -0.03(-0.86%)
Jun 30, 2020 3.186 3.318 3.186 3.281 618,451 +0.08(+2.36%)
Jun 29, 2020 3.073 3.247 3.063 3.205 969,234 +0.19(+6.27%)
Jun 26, 2020 3.148 3.186 2.959 3.016 3,914,083 -0.18(-5.62%)
Jun 25, 2020 3.082 3.205 3.082 3.195 595,721 +0.09(+2.89%)
Jun 24, 2020 3.195 3.205 3.073 3.106 1,006,564 -0.14(-4.37%)
Jun 23, 2020 3.252 3.380 3.214 3.247 813,681 +0.06(+1.78%)
Jun 22, 2020 3.366 3.413 3.143 3.191 876,700 -0.22(-6.51%)
Jun 19, 2020 3.517 3.564 3.356 3.413 1,738,088 -0.06(-1.63%)
Jun 18, 2020 3.394 3.479 3.328 3.470 1,421,843 +0.05(+1.38%)
Jun 17, 2020 3.517 3.526 3.366 3.422 1,002,717 -0.10(-2.82%)
Jun 16, 2020 3.498 3.564 3.375 3.522 1,257,881 +0.22(+6.73%)
Jun 15, 2020 3.082 3.318 3.082 3.299 830,312 +0.06(+1.75%)
Jun 12, 2020 3.082 3.299 3.035 3.243 1,517,548 +0.31(+10.65%)
Jun 11, 2020 3.356 3.422 2.921 2.931 1,554,584 -0.61(-17.33%)
Jun 10, 2020 3.498 3.791 3.479 3.545 9,273,900 +0.05(+1.35%)
Jun 09, 2020 3.489 3.545 3.413 3.498 506,418 -0.07(-1.86%)
Jun 08, 2020 3.545 3.640 3.531 3.564 661,448 +0.10(+3.01%)
Jun 05, 2020 3.574 3.630 3.432 3.460 1,032,360 +0.11(+3.39%)
Jun 04, 2020 3.309 3.403 3.243 3.347 851,348 +0.02(+0.57%)
Jun 03, 2020 3.299 3.607 3.262 3.328 2,102,736 +0.11(+3.53%)
Jun 02, 2020 2.987 3.290 2.987 3.214 2,099,489 +0.29(+9.85%)
Jun 01, 2020 2.827 3.054 2.813 2.926 1,625,275 +0.10(+3.51%)
May 29, 2020 2.713 2.865 2.647 2.827 1,088,420 +0.10(+3.82%)
May 28, 2020 2.940 2.940 2.713 2.723 1,285,665 -0.17(-5.88%)
May 27, 2020 2.798 2.950 2.680 2.893 2,343,477 +0.20(+7.37%)
May 26, 2020 2.751 2.817 2.685 2.694 767,803 +0.07(+2.52%)
May 22, 2020 2.723 2.770 2.562 2.628 276,706 -0.06(-2.28%)
May 21, 2020 2.685 2.728 2.638 2.690 452,285 +0.00(+0.18%)
May 20, 2020 2.694 2.751 2.666 2.685 865,698 +0.03(+1.07%)
May 19, 2020 2.713 2.780 2.619 2.657 707,331 -0.06(-2.09%)
May 18, 2020 2.600 2.742 2.590 2.713 1,420,574 +0.26(+10.38%)
May 15, 2020 2.505 2.524 2.449 2.458 463,927 -0.04(-1.51%)
May 14, 2020 2.411 2.515 2.345 2.496 591,147 +0.01(+0.38%)
May 13, 2020 2.600 2.661 2.458 2.486 557,569 -0.15(-5.73%)
May 12, 2020 2.789 2.808 2.638 2.638 859,373 -0.15(-5.26%)
May 11, 2020 2.826 2.836 2.714 2.784 558,237 -0.10(-3.41%)
May 08, 2020 2.882 2.911 2.817 2.882 557,981 +0.09(+3.36%)
May 07, 2020 2.751 2.836 2.733 2.789 669,428 +0.07(+2.41%)
May 06, 2020 2.733 2.808 2.606 2.723 638,847 +0.00(+0.00%)
May 05, 2020 2.892 3.051 2.705 2.723 847,397 -0.09(-3.32%)
May 04, 2020 2.770 2.901 2.686 2.817 542,229 -0.04(-1.31%)
May 01, 2020 3.410 3.416 2.709 2.854 1,247,818 -0.18(-5.86%)
Apr 30, 2020 2.939 3.252 2.868 3.032 1,953,414 +0.02(+0.62%)
Apr 29, 2020 2.882 3.079 2.831 3.014 819,955 +0.26(+9.52%)
Apr 28, 2020 2.929 3.009 2.723 2.751 951,253 -0.11(-3.92%)
Apr 27, 2020 2.770 2.882 2.723 2.864 1,210,443 +0.13(+4.62%)
Apr 24, 2020 2.695 2.742 2.639 2.737 690,905 +0.04(+1.56%)
Apr 23, 2020 2.714 2.723 2.630 2.695 874,404 +0.02(+0.70%)
Apr 22, 2020 2.686 2.705 2.583 2.677 840,017 +0.05(+1.78%)
Apr 21, 2020 2.536 2.658 2.518 2.630 1,241,975 +0.04(+1.44%)
Apr 20, 2020 2.499 2.602 2.443 2.592 911,546 -0.01(-0.36%)
Apr 17, 2020 2.443 2.630 2.433 2.602 870,951 +0.26(+11.20%)
Apr 16, 2020 2.433 2.433 2.181 2.340 1,178,118 -0.10(-4.21%)
Apr 15, 2020 2.443 2.536 2.396 2.443 1,511,840 -0.08(-3.33%)
Apr 14, 2020 2.583 2.733 2.471 2.527 3,843,096 +0.07(+2.66%)
Apr 13, 2020 2.602 2.714 2.452 2.461 1,029,418 -0.16(-6.07%)
Apr 09, 2020 2.695 2.798 2.546 2.620 1,560,361 +0.06(+2.19%)
Apr 08, 2020 2.480 2.611 2.415 2.564 783,529 +0.12(+4.98%)
Apr 07, 2020 2.237 2.494 2.171 2.443 1,907,419 +0.28(+12.99%)
Apr 06, 2020 2.227 2.302 2.031 2.162 1,742,585 +0.04(+1.76%)
Apr 03, 2020 2.087 2.223 2.012 2.124 1,443,465 -0.05(-2.16%)
Apr 02, 2020 2.153 2.237 2.040 2.171 1,663,597 +0.05(+2.20%)
Apr 01, 2020 2.124 2.190 2.050 2.124 2,389,066 -0.06(-2.58%)
Mar 31, 2020 2.293 2.349 2.054 2.181 3,240,454 -0.10(-4.51%)
Mar 30, 2020 2.368 2.396 2.162 2.284 1,875,998 -0.06(-2.40%)
Mar 27, 2020 2.340 2.466 2.255 2.340 2,387,182 -0.10(-4.21%)
Mar 26, 2020 2.368 2.489 2.284 2.443 4,627,960 +0.10(+4.40%)
Mar 25, 2020 2.377 2.555 2.284 2.340 1,244,418 -0.03(-1.19%)
Mar 24, 2020 2.349 2.480 2.227 2.368 1,331,118 +0.14(+6.30%)
Mar 23, 2020 2.386 2.386 2.078 2.227 4,441,978 -0.10(-4.42%)
Mar 20, 2020 2.293 2.770 2.181 2.330 4,683,541 +0.07(+3.32%)
Mar 19, 2020 1.890 2.499 1.750 2.255 3,008,785 +0.35(+18.14%)
Mar 18, 2020 2.143 2.218 1.881 1.909 3,127,842 -0.36(-15.70%)
Mar 17, 2020 2.321 2.443 2.059 2.265 3,815,500 -0.04(-1.63%)
Mar 16, 2020 2.583 2.583 2.284 2.302 3,874,181 -0.81(-26.13%)
Mar 13, 2020 2.527 3.191 2.340 3.116 2,450,546 +0.75(+31.62%)
Mar 12, 2020 2.415 2.611 2.106 2.368 4,338,199 -0.32(-11.85%)
Mar 11, 2020 3.004 3.070 2.639 2.686 1,581,723 -0.45(-14.33%)
Mar 10, 2020 3.229 3.247 2.967 3.135 1,614,807 +0.07(+2.45%)
Mar 09, 2020 3.322 3.463 3.032 3.060 1,442,258 -0.49(-13.72%)
Mar 06, 2020 3.556 3.790 3.519 3.547 2,132,554 -0.15(-4.05%)
Mar 05, 2020 3.697 3.790 3.603 3.697 1,921,113 -0.21(-5.28%)
Mar 04, 2020 3.875 3.940 3.725 3.903 2,176,798 +0.10(+2.71%)
Mar 03, 2020 3.884 4.090 3.767 3.800 1,544,183 -0.11(-2.87%)
Mar 02, 2020 3.818 3.959 3.598 3.912 3,374,209 +0.11(+2.96%)
Feb 28, 2020 3.678 3.809 3.594 3.800 2,890,990 -0.10(-2.64%)
Feb 27, 2020 4.062 4.080 3.584 3.903 3,786,753 -0.26(-6.29%)
Feb 26, 2020 4.342 4.344 4.146 4.165 1,996,838 -0.13(-3.05%)
Feb 25, 2020 4.511 4.623 4.291 4.296 1,136,726 -0.22(-4.77%)
Feb 24, 2020 4.492 4.689 4.399 4.511 1,542,631 -0.23(-4.93%)
Feb 21, 2020 4.782 4.810 4.679 4.745 2,471,168 -0.03(-0.59%)
Feb 20, 2020 4.614 4.820 4.595 4.773 2,466,353 +0.21(+4.51%)
Feb 19, 2020 4.483 4.586 4.389 4.567 1,015,077 +0.12(+2.74%)
Feb 18, 2020 4.502 4.520 4.305 4.445 4,339,689 -0.06(-1.25%)
Feb 14, 2020 4.848 4.876 4.492 4.502 1,222,601 -0.32(-6.60%)
Feb 13, 2020 4.689 4.848 4.679 4.820 2,615,564 +0.12(+2.59%)
Feb 12, 2020 4.371 4.707 4.324 4.698 3,891,499 +0.56(+13.57%)
Feb 11, 2020 4.118 4.174 4.062 4.137 891,582 +0.06(+1.38%)
Feb 10, 2020 3.987 4.090 3.969 4.080 891,892 +0.07(+1.86%)
Feb 07, 2020 4.080 4.080 3.997 4.006 586,028 -0.10(-2.49%)
Feb 06, 2020 4.173 4.201 4.108 4.108 1,307,358 -0.04(-0.90%)
Feb 05, 2020 4.071 4.192 4.057 4.145 2,669,143 +0.16(+3.96%)
Feb 04, 2020 3.885 4.062 3.867 3.987 3,316,674 +0.14(+3.62%)
Feb 03, 2020 3.867 3.969 3.736 3.848 2,800,539 -0.07(-1.66%)
Jan 31, 2020 3.904 3.932 3.681 3.913 2,041,900 +0.05(+1.20%)
Jan 30, 2020 3.634 3.932 3.597 3.867 2,365,209 +0.19(+5.05%)
Jan 29, 2020 3.541 3.690 3.541 3.681 2,213,759 +0.12(+3.39%)
Jan 28, 2020 3.569 3.634 3.560 3.560 734,098 +0.01(+0.26%)
Jan 27, 2020 3.504 3.569 3.402 3.551 1,652,282 +0.00(+0.00%)
Jan 24, 2020 3.616 3.709 3.541 3.551 2,640,946 -0.10(-2.68%)
Jan 23, 2020 3.764 3.764 3.644 3.648 1,592,513 -0.13(-3.56%)
Jan 22, 2020 3.941 3.960 3.783 3.783 1,174,186 -0.14(-3.55%)
Jan 21, 2020 4.015 4.099 3.922 3.922 1,374,104 -0.10(-2.54%)
Jan 17, 2020 3.969 4.090 3.904 4.025 6,133,876 +0.10(+2.61%)
Jan 16, 2020 3.885 3.955 3.857 3.922 3,651,283 +0.08(+2.18%)
Jan 15, 2020 3.857 3.904 3.820 3.839 819,747 -0.05(-1.20%)
Jan 14, 2020 3.885 3.913 3.829 3.885 1,072,554 +0.00(+0.00%)
Jan 13, 2020 3.950 3.978 3.862 3.885 1,276,275 -0.03(-0.71%)
Jan 10, 2020 3.960 4.039 3.839 3.913 2,469,236 -0.07(-1.86%)
Jan 09, 2020 4.118 4.127 3.978 3.987 2,124,757 -0.09(-2.28%)
Jan 08, 2020 4.118 4.183 4.071 4.080 1,919,672 -0.04(-0.90%)
Jan 07, 2020 4.201 4.257 4.108 4.118 699,186 -0.12(-2.85%)
Jan 06, 2020 4.211 4.276 4.127 4.238 1,277,248 -0.02(-0.44%)
Jan 03, 2020 4.322 4.341 4.229 4.257 764,623 -0.11(-2.55%)
Jan 02, 2020 4.545 4.545 4.341 4.369 660,780 -0.13(-2.89%)
Dec 31, 2019 4.443 4.508 4.415 4.499 1,102,124 +0.06(+1.26%)
Dec 30, 2019 4.536 4.545 4.415 4.443 1,163,311 -0.08(-1.85%)
Dec 27, 2019 4.629 4.647 4.489 4.527 1,019,927 -0.07(-1.62%)
Dec 26, 2019 4.573 4.629 4.545 4.601 666,676 +0.04(+0.81%)
Dec 24, 2019 4.554 4.601 4.536 4.564 346,753 +0.01(+0.20%)
Dec 23, 2019 4.471 4.554 4.410 4.554 782,758 +0.08(+1.87%)
Dec 20, 2019 4.573 4.573 4.369 4.471 5,098,026 -0.09(-2.04%)
Dec 19, 2019 4.452 4.633 4.443 4.564 820,448 +0.13(+2.93%)
Dec 18, 2019 4.434 4.573 4.396 4.434 932,876 +0.03(+0.63%)
Dec 17, 2019 4.359 4.415 4.238 4.406 1,264,336 +0.05(+1.07%)
Dec 16, 2019 4.406 4.434 4.331 4.359 1,271,601 -0.04(-0.85%)
Dec 13, 2019 4.647 4.675 4.378 4.396 1,573,142 -0.25(-5.40%)
Dec 12, 2019 4.499 4.675 4.499 4.647 746,276 +0.15(+3.31%)
Dec 11, 2019 4.489 4.536 4.461 4.499 514,121 +0.01(+0.21%)
Dec 10, 2019 4.461 4.527 4.438 4.489 913,006 +0.00(+0.00%)
Dec 09, 2019 4.489 4.554 4.452 4.489 712,441 -0.02(-0.41%)
Dec 06, 2019 4.452 4.527 4.434 4.508 944,509 +0.13(+2.97%)
Dec 05, 2019 4.443 4.452 4.322 4.378 459,497 -0.05(-1.05%)
Dec 04, 2019 4.480 4.568 4.396 4.424 714,426 -0.02(-0.42%)
Dec 03, 2019 4.415 4.471 4.378 4.443 488,711 -0.03(-0.62%)
Dec 02, 2019 4.527 4.610 4.424 4.471 466,071 -0.05(-1.03%)
Nov 29, 2019 4.564 4.564 4.480 4.517 318,135 -0.07(-1.62%)
Nov 27, 2019 4.620 4.647 4.545 4.592 539,227 -0.04(-0.80%)
Nov 26, 2019 4.675 4.675 4.582 4.629 647,201 -0.07(-1.39%)
Nov 25, 2019 4.601 4.713 4.573 4.694 1,328,683 +0.12(+2.64%)
Nov 22, 2019 4.601 4.633 4.499 4.573 500,711 +0.00(+0.00%)
Nov 21, 2019 4.796 4.843 4.536 4.573 876,732 -0.21(-4.47%)
Nov 20, 2019 4.778 4.861 4.731 4.787 616,108 -0.03(-0.58%)
Nov 19, 2019 4.759 4.889 4.759 4.815 592,126 +0.07(+1.57%)
Nov 18, 2019 4.740 4.801 4.671 4.740 535,235 +0.00(+0.00%)
Nov 15, 2019 4.638 4.824 4.592 4.740 1,475,667 +0.11(+2.41%)
Nov 14, 2019 4.768 4.778 4.620 4.629 871,388 -0.14(-2.92%)
Nov 13, 2019 4.861 4.861 4.768 4.768 611,568 -0.14(-2.84%)
Nov 12, 2019 4.870 4.963 4.805 4.908 575,212 +0.04(+0.76%)
Nov 11, 2019 4.954 4.996 4.843 4.870 1,400,696 -0.11(-2.24%)
Nov 08, 2019 4.936 5.015 4.936 4.982 1,637,156 +0.03(+0.56%)
Nov 07, 2019 4.991 5.047 4.870 4.954 1,015,351 -0.04(-0.74%)
Nov 06, 2019 4.963 5.098 4.925 4.991 713,685 +0.07(+1.32%)
Nov 05, 2019 4.870 5.010 4.852 4.926 1,172,561 +0.08(+1.73%)
Nov 04, 2019 4.806 4.861 4.750 4.843 1,163,431 +0.06(+1.16%)
Nov 01, 2019 4.759 4.884 4.759 4.787 1,141,581 +0.06(+1.37%)
Oct 31, 2019 4.907 4.981 4.704 4.722 1,077,181 -0.07(-1.54%)
Oct 30, 2019 4.824 4.852 4.732 4.796 1,070,975 -0.06(-1.14%)
Oct 29, 2019 4.852 4.967 4.843 4.852 1,023,729 -0.06(-1.32%)
Oct 28, 2019 5.074 5.101 4.806 4.917 1,094,726 +0.04(+0.76%)
Oct 25, 2019 4.667 4.907 4.427 4.880 1,462,415 +0.37(+8.20%)
Oct 24, 2019 4.612 4.695 4.491 4.510 850,478 -0.10(-2.20%)
Oct 23, 2019 4.538 4.630 4.510 4.612 556,887 +0.05(+1.01%)
Oct 22, 2019 4.621 4.621 4.454 4.565 976,628 -0.02(-0.40%)
Oct 21, 2019 4.593 4.685 4.547 4.584 782,258 +0.05(+1.02%)
Oct 18, 2019 4.501 4.538 4.464 4.538 531,728 +0.01(+0.20%)
Oct 17, 2019 4.501 4.584 4.481 4.528 602,325 +0.06(+1.45%)
Oct 16, 2019 4.528 4.593 4.445 4.464 491,085 -0.07(-1.63%)
Oct 15, 2019 4.491 4.621 4.408 4.538 1,044,030 +0.08(+1.76%)
Oct 14, 2019 4.482 4.482 4.362 4.459 657,070 -0.03(-0.72%)
Oct 11, 2019 4.307 4.649 4.307 4.491 3,186,799 +0.27(+6.35%)
Oct 10, 2019 4.353 4.380 4.205 4.223 1,342,918 -0.14(-3.18%)
Oct 09, 2019 4.390 4.454 4.325 4.362 767,441 -0.01(-0.21%)
Oct 08, 2019 4.473 4.514 4.325 4.371 783,276 -0.19(-4.25%)
Oct 07, 2019 4.593 4.667 4.547 4.565 848,219 -0.06(-1.20%)
Oct 04, 2019 4.501 4.639 4.425 4.621 1,837,676 +0.09(+2.04%)
Oct 03, 2019 4.491 4.570 4.445 4.528 1,225,177 +0.05(+1.03%)
Oct 02, 2019 4.528 4.575 4.427 4.482 1,202,750 -0.06(-1.22%)
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.