BlackRock International Impact Fd USD Class INV - A (BIBGX) Exchange: NMFQS

Data as of Aug. 19, 2022

$8.26 ($0.03) 0.36%

BlackRock International Impact Fd USD Class INV - A - Daily Information
Click for more stock information on BlackRock International Impact Fd USD Class INV - A.
Daily Information Data
Date Aug. 19, 2022
Open $8.26
Previous Close $8.26
High $8.26
Low $8.26
Adjusted Open $8.26
Previous Adjusted Close $8.26
Adjusted High $8.26
Adjusted Low $8.26
Historical Stock Data for BlackRock International Impact Fd USD Class INV - A (BIBGX)
Date Open High Low Close Adj.Close Volume
2022-08-08 $8.26 $8.26 $8.26 $8.26 $8.26 0
2022-08-05 $8.23 $8.23 $8.23 $8.23 $8.23 0
2022-08-04 $8.31 $8.31 $8.31 $8.31 $8.31 0
2022-08-03 $8.23 $8.23 $8.23 $8.23 $8.23 0
2022-08-02 $8.17 $8.17 $8.17 $8.17 $8.17 0
2022-08-01 $8.26 $8.26 $8.26 $8.26 $8.26 0
2022-07-29 $8.26 $8.26 $8.26 $8.26 $8.26 0
2022-07-28 $8.20 $8.20 $8.20 $8.20 $8.20 0
2022-07-27 $7.99 $7.99 $7.99 $7.99 $7.99 0
2022-07-26 $7.84 $7.84 $7.84 $7.84 $7.84 0
2022-07-25 $7.94 $7.94 $7.94 $7.94 $7.94 0
2022-07-22 $7.97 $7.97 $7.97 $7.97 $7.97 0
2022-07-21 $7.92 $7.92 $7.92 $7.92 $7.92 0
2022-07-20 $7.85 $7.85 $7.85 $7.85 $7.85 0
2022-07-19 $7.83 $7.83 $7.83 $7.83 $7.83 0
2022-07-18 $7.68 $7.68 $7.68 $7.68 $7.68 0
2022-07-15 $7.63 $7.63 $7.63 $7.63 $7.63 0
2022-07-14 $7.54 $7.54 $7.54 $7.54 $7.54 0
2022-07-13 $7.63 $7.63 $7.63 $7.63 $7.63 0
2022-07-12 $7.65 $7.65 $7.65 $7.65 $7.65 0
2022-07-11 $7.66 $7.66 $7.66 $7.66 $7.66 0
2022-07-08 $7.77 $7.77 $7.77 $7.77 $7.77 0
2022-07-07 $7.76 $7.76 $7.76 $7.76 $7.76 0
2022-07-06 $7.66 $7.66 $7.66 $7.66 $7.66 0
2022-07-05 $7.57 $7.57 $7.57 $7.57 $7.57 0
2022-07-01 $7.62 $7.62 $7.62 $7.62 $7.62 0
2022-06-30 $7.54 $7.54 $7.54 $7.54 $7.54 0
2022-06-29 $7.58 $7.58 $7.58 $7.58 $7.58 0
2022-06-28 $7.66 $7.66 $7.66 $7.66 $7.66 0
2022-06-27 $7.76 $7.76 $7.76 $7.76 $7.76 0
2022-06-24 $7.78 $7.78 $7.78 $7.78 $7.78 0
2022-06-23 $7.53 $7.53 $7.53 $7.53 $7.53 0
2022-06-22 $7.53 $7.53 $7.53 $7.53 $7.53 0
2022-06-21 $7.58 $7.58 $7.58 $7.58 $7.58 0
2022-06-17 $7.50 $7.50 $7.50 $7.50 $7.50 0
2022-06-16 $7.49 $7.49 $7.49 $7.49 $7.49 0
2022-06-15 $7.67 $7.67 $7.67 $7.67 $7.67 0
2022-06-14 $7.53 $7.53 $7.53 $7.53 $7.53 0
2022-06-13 $7.64 $7.64 $7.64 $7.64 $7.64 0
2022-06-10 $7.99 $7.99 $7.99 $7.99 $7.99 0
2022-06-09 $8.15 $8.15 $8.15 $8.15 $8.15 0
2022-06-08 $8.33 $8.33 $8.33 $8.33 $8.33 0
2022-06-07 $8.40 $8.40 $8.40 $8.40 $8.40 0
2022-06-06 $8.39 $8.39 $8.39 $8.39 $8.39 0
2022-06-03 $8.34 $8.34 $8.34 $8.34 $8.34 0
2022-06-02 $8.44 $8.44 $8.44 $8.44 $8.44 0
2022-06-01 $8.29 $8.29 $8.29 $8.29 $8.29 0
2022-05-31 $8.44 $8.44 $8.44 $8.44 $8.44 0
2022-05-27 $8.46 $8.46 $8.46 $8.46 $8.46 0
2022-05-26 $8.37 $8.37 $8.37 $8.37 $8.37 0
2022-05-25 $8.28 $8.28 $8.28 $8.28 $8.28 0
2022-05-24 $8.30 $8.30 $8.30 $8.30 $8.30 0
2022-05-23 $8.34 $8.34 $8.34 $8.34 $8.34 0
2022-05-20 $8.20 $8.20 $8.20 $8.20 $8.20 0
2022-05-19 $8.12 $8.12 $8.12 $8.12 $8.12 0
2022-05-18 $7.99 $7.99 $7.99 $7.99 $7.99 0
2022-05-17 $8.21 $8.21 $8.21 $8.21 $8.21 0
2022-05-16 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-05-13 $8.03 $8.03 $8.03 $8.03 $8.03 0
2022-05-12 $7.86 $7.86 $7.86 $7.86 $7.86 0
2022-05-11 $7.98 $7.98 $7.98 $7.98 $7.98 0
2022-05-10 $8.00 $8.00 $8.00 $8.00 $8.00 0
2022-05-09 $7.92 $7.92 $7.92 $7.92 $7.92 0
2022-05-06 $8.26 $8.26 $8.26 $8.26 $8.26 0
2022-05-05 $8.40 $8.40 $8.40 $8.40 $8.40 0
2022-05-04 $8.67 $8.67 $8.67 $8.67 $8.67 0
2022-05-03 $8.53 $8.53 $8.53 $8.53 $8.53 0
2022-05-02 $8.51 $8.51 $8.51 $8.51 $8.51 0
2022-04-29 $8.61 $8.61 $8.61 $8.61 $8.61 0
2022-04-28 $8.73 $8.73 $8.73 $8.73 $8.73 0
2022-04-27 $8.64 $8.64 $8.64 $8.64 $8.64 0
2022-04-26 $8.69 $8.69 $8.69 $8.69 $8.69 0
2022-04-25 $8.92 $8.92 $8.92 $8.92 $8.92 0
2022-04-22 $8.90 $8.90 $8.90 $8.90 $8.90 0
2022-04-21 $9.08 $9.08 $9.08 $9.08 $9.08 0
2022-04-20 $9.15 $9.15 $9.15 $9.15 $9.15 0
2022-04-19 $9.10 $9.10 $9.10 $9.10 $9.10 0
2022-04-18 $9.05 $9.05 $9.05 $9.05 $9.05 0
2022-04-14 $9.12 $9.12 $9.12 $9.12 $9.12 0
2022-04-13 $9.17 $9.17 $9.17 $9.17 $9.17 0
2022-04-12 $9.16 $9.16 $9.16 $9.16 $9.16 0
2022-04-11 $9.25 $9.25 $9.25 $9.25 $9.25 0
2022-04-08 $9.42 $9.42 $9.42 $9.42 $9.42 0
2022-04-07 $9.46 $9.46 $9.46 $9.46 $9.46 0
2022-04-06 $9.46 $9.46 $9.46 $9.46 $9.46 0
2022-04-05 $9.60 $9.60 $9.60 $9.60 $9.60 0
2022-04-04 $9.64 $9.64 $9.64 $9.64 $9.64 0
2022-04-01 $9.61 $9.61 $9.61 $9.61 $9.61 0
2022-03-31 $9.53 $9.53 $9.53 $9.53 $9.53 0
2022-03-30 $9.61 $9.61 $9.61 $9.61 $9.61 0
2022-03-29 $9.60 $9.60 $9.60 $9.60 $9.60 0
2022-03-28 $9.43 $9.43 $9.43 $9.43 $9.43 0
2022-03-25 $9.40 $9.40 $9.40 $9.40 $9.40 0
2022-03-24 $9.40 $9.40 $9.40 $9.40 $9.40 0
2022-03-23 $9.38 $9.38 $9.38 $9.38 $9.38 0
2022-03-22 $9.51 $9.51 $9.51 $9.51 $9.51 0
2022-03-21 $9.39 $9.39 $9.39 $9.39 $9.39 0
2022-03-18 $9.59 $9.59 $9.59 $9.59 $9.59 0
2022-03-17 $9.51 $9.51 $9.51 $9.51 $9.51 0
2022-03-16 $9.40 $9.40 $9.40 $9.40 $9.40 0
2022-03-15 $9.19 $9.19 $9.19 $9.19 $9.19 0
2022-03-14 $9.06 $9.06 $9.06 $9.06 $9.06 0
2022-03-11 $9.05 $9.05 $9.05 $9.05 $9.05 0
2022-03-10 $9.14 $9.14 $9.14 $9.14 $9.14 0
2022-03-09 $9.28 $9.28 $9.28 $9.28 $9.28 0
2022-03-08 $8.89 $8.89 $8.89 $8.89 $8.89 0
2022-03-07 $8.85 $8.85 $8.85 $8.85 $8.85 0
2022-03-04 $8.98 $8.98 $8.98 $8.98 $8.98 0
2022-03-03 $9.14 $9.14 $9.14 $9.14 $9.14 0
2022-03-02 $9.33 $9.33 $9.33 $9.33 $9.33 0
2022-03-01 $9.31 $9.31 $9.31 $9.31 $9.31 0
2022-02-28 $9.47 $9.47 $9.47 $9.47 $9.47 0
2022-02-25 $9.36 $9.36 $9.36 $9.36 $9.36 0
2022-02-24 $9.08 $9.08 $9.08 $9.08 $9.08 0
2022-02-23 $8.92 $8.92 $8.92 $8.92 $8.92 0
2022-02-22 $8.94 $8.94 $8.94 $8.94 $8.94 0
2022-02-18 $9.07 $9.07 $9.07 $9.07 $9.07 0
2022-02-17 $9.16 $9.16 $9.16 $9.16 $9.16 0
2022-02-16 $9.30 $9.30 $9.30 $9.30 $9.30 0
2022-02-15 $9.34 $9.34 $9.34 $9.34 $9.34 0
2022-02-14 $9.12 $9.12 $9.12 $9.12 $9.12 0
2022-02-11 $9.18 $9.18 $9.18 $9.18 $9.18 0
2022-02-10 $9.35 $9.35 $9.35 $9.35 $9.35 0
2022-02-09 $9.47 $9.47 $9.47 $9.47 $9.47 0
2022-02-08 $9.32 $9.32 $9.32 $9.32 $9.32 0
2022-02-07 $9.37 $9.37 $9.37 $9.37 $9.37 0
2022-02-04 $9.35 $9.35 $9.35 $9.35 $9.35 0
2022-02-03 $9.35 $9.35 $9.35 $9.35 $9.35 0
2022-02-02 $9.54 $9.54 $9.54 $9.54 $9.54 0
2022-02-01 $9.53 $9.53 $9.53 $9.53 $9.53 0
2022-01-31 $9.45 $9.45 $9.45 $9.45 $9.45 0
2022-01-28 $9.23 $9.23 $9.23 $9.23 $9.23 0
2022-01-27 $9.18 $9.18 $9.18 $9.18 $9.18 0
2022-01-26 $9.26 $9.26 $9.26 $9.26 $9.26 0
2022-01-25 $9.27 $9.27 $9.27 $9.27 $9.27 0
2022-01-24 $9.39 $9.39 $9.39 $9.39 $9.39 0
2022-01-21 $9.50 $9.50 $9.50 $9.50 $9.50 0
2022-01-20 $9.71 $9.71 $9.71 $9.71 $9.71 0
2022-01-19 $9.67 $9.67 $9.67 $9.67 $9.67 0
2022-01-18 $9.68 $9.68 $9.68 $9.68 $9.68 0
2022-01-14 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-01-13 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-01-12 $10.05 $10.05 $10.05 $10.05 $10.05 0
2022-01-11 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-01-10 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-01-07 $10.07 $10.07 $10.07 $10.07 $10.07 0
2022-01-06 $10.12 $10.12 $10.12 $10.12 $10.12 0
2022-01-05 $10.27 $10.27 $10.27 $10.27 $10.27 0
2022-01-04 $10.50 $10.50 $10.50 $10.50 $10.50 0
2022-01-03 $10.61 $10.61 $10.61 $10.61 $10.61 0
2021-12-31 $10.59 $10.59 $10.59 $10.59 $10.59 0
2021-12-30 $10.56 $10.56 $10.56 $10.56 $10.56 0
2021-12-29 $10.53 $10.53 $10.53 $10.53 $10.53 0
2021-12-28 $10.53 $10.53 $10.53 $10.53 $10.53 0
2021-12-27 $10.52 $10.52 $10.52 $10.52 $10.52 0
2021-12-23 $10.48 $10.48 $10.48 $10.48 $10.48 0
2021-12-22 $10.39 $10.39 $10.39 $10.39 $10.39 0
2021-12-21 $10.29 $10.29 $10.29 $10.29 $10.29 0
2021-12-20 $10.17 $10.17 $10.17 $10.17 $10.17 0
2021-12-17 $10.24 $10.24 $10.24 $10.24 $10.24 0
2021-12-16 $10.31 $10.31 $10.31 $10.31 $10.31 0
2021-12-15 $10.34 $10.34 $10.34 $10.34 $10.34 0
2021-12-14 $10.25 $10.25 $10.25 $10.25 $10.25 0
2021-12-13 $10.38 $10.38 $10.38 $10.38 $10.38 0
2021-12-10 $10.49 $10.49 $10.49 $10.49 $10.49 0
2021-12-09 $11.04 $11.04 $11.04 $11.04 $10.53 0
2021-12-08 $11.16 $11.16 $11.16 $11.16 $10.65 0
2021-12-07 $11.06 $11.06 $11.06 $11.06 $10.55 0
2021-12-06 $10.80 $10.80 $10.80 $10.80 $10.30 0
2021-12-03 $10.74 $10.74 $10.74 $10.74 $10.25 0
2021-12-02 $10.87 $10.87 $10.87 $10.87 $10.37 0
2021-12-01 $10.78 $10.78 $10.78 $10.78 $10.28 0
2021-11-30 $10.98 $10.98 $10.98 $10.98 $10.48 0
2021-11-29 $11.03 $11.03 $11.03 $11.03 $10.52 0
2021-11-26 $11.05 $11.05 $11.05 $11.05 $10.54 0
2021-11-24 $11.22 $11.22 $11.22 $11.22 $10.70 0
2021-11-23 $11.26 $11.26 $11.26 $11.26 $10.74 0
2021-11-22 $11.38 $11.38 $11.38 $11.38 $10.86 0
2021-11-19 $11.64 $11.64 $11.64 $11.64 $11.11 0
2021-11-18 $11.66 $11.66 $11.66 $11.66 $11.12 0
2021-11-17 $11.71 $11.71 $11.71 $11.71 $11.17 0
2021-11-16 $11.81 $11.81 $11.81 $11.81 $11.27 0
2021-11-15 $11.89 $11.89 $11.89 $11.89 $11.34 0
2021-11-12 $11.96 $11.96 $11.96 $11.96 $11.41 0
2021-11-11 $11.81 $11.81 $11.81 $11.81 $11.27 0
2021-11-10 $11.76 $11.76 $11.76 $11.76 $11.22 0
2021-11-09 $11.90 $11.90 $11.90 $11.90 $11.35 0
2021-11-08 $11.89 $11.89 $11.89 $11.89 $11.34 0
2021-11-05 $11.84 $11.84 $11.84 $11.84 $11.30 0
2021-11-04 $11.90 $11.90 $11.90 $11.90 $11.35 0
2021-11-03 $11.92 $11.92 $11.92 $11.92 $11.37 0
2021-11-02 $11.95 $11.95 $11.95 $11.95 $11.40 0
2021-11-01 $12.01 $12.01 $12.01 $12.01 $11.46 0
2021-10-29 $11.89 $11.89 $11.89 $11.89 $11.34 0
2021-10-28 $12.06 $12.06 $12.06 $12.06 $11.51 0
2021-10-27 $11.84 $11.84 $11.84 $11.84 $11.30 0
2021-10-26 $11.88 $11.88 $11.88 $11.88 $11.33 0
2021-10-25 $11.93 $11.93 $11.93 $11.93 $11.38 0
2021-10-22 $11.94 $11.94 $11.94 $11.94 $11.39 0
2021-10-21 $11.96 $11.96 $11.96 $11.96 $11.41 0
2021-10-20 $12.03 $12.03 $12.03 $12.03 $11.48 0
2021-10-19 $11.95 $11.95 $11.95 $11.95 $11.40 0
2021-10-18 $11.90 $11.90 $11.90 $11.90 $11.35 0
2021-10-15 $11.92 $11.92 $11.92 $11.92 $11.37 0
2021-10-14 $11.87 $11.87 $11.87 $11.87 $11.32 0
2021-10-13 $11.79 $11.79 $11.79 $11.79 $11.25 0
2021-10-12 $11.58 $11.58 $11.58 $11.58 $11.05 0
2021-10-11 $11.50 $11.50 $11.50 $11.50 $10.97 0
2021-10-08 $11.66 $11.66 $11.66 $11.66 $11.12 0
2021-10-07 $11.75 $11.75 $11.75 $11.75 $11.21 0
2021-10-06 $11.65 $11.65 $11.65 $11.65 $11.11 0
2021-10-05 $11.69 $11.69 $11.69 $11.69 $11.15 0
2021-10-04 $11.72 $11.72 $11.72 $11.72 $11.18 0
2021-10-01 $11.97 $11.97 $11.97 $11.97 $11.42 0
2021-09-30 $11.86 $11.86 $11.86 $11.86 $11.31 0
2021-09-29 $11.88 $11.88 $11.88 $11.88 $11.33 0
2021-09-28 $11.91 $11.91 $11.91 $11.91 $11.36 0
2021-09-27 $12.26 $12.26 $12.26 $12.26 $11.70 0
2021-09-24 $12.34 $12.34 $12.34 $12.34 $11.77 0
2021-09-23 $12.49 $12.49 $12.49 $12.49 $11.92 0
2021-09-22 $12.35 $12.35 $12.35 $12.35 $11.78 0
2021-09-21 $12.26 $12.26 $12.26 $12.26 $11.70 0
2021-09-20 $12.16 $12.16 $12.16 $12.16 $11.60 0
2021-09-17 $12.37 $12.37 $12.37 $12.37 $11.80 0
2021-09-16 $12.48 $12.48 $12.48 $12.48 $11.91 0
2021-09-15 $12.49 $12.49 $12.49 $12.49 $11.92 0
2021-09-14 $12.53 $12.53 $12.53 $12.53 $11.95 0
2021-09-13 $12.52 $12.52 $12.52 $12.52 $11.94 0
2021-09-10 $12.45 $12.45 $12.45 $12.45 $11.88 0
2021-09-09 $12.51 $12.51 $12.51 $12.51 $11.94 0
2021-09-08 $12.52 $12.52 $12.52 $12.52 $11.94 0
2021-09-07 $12.71 $12.71 $12.71 $12.71 $12.13 0
2021-09-03 $12.74 $12.74 $12.74 $12.74 $12.15 0
2021-09-02 $12.67 $12.67 $12.67 $12.67 $12.09 0
2021-09-01 $12.61 $12.61 $12.61 $12.61 $12.03 0
2021-08-31 $12.53 $12.53 $12.53 $12.53 $11.95 0
2021-08-30 $12.48 $12.48 $12.48 $12.48 $11.91 0
2021-08-27 $12.45 $12.45 $12.45 $12.45 $11.88 0
2021-08-26 $12.42 $12.42 $12.42 $12.42 $11.85 0
2021-08-25 $12.52 $12.52 $12.52 $12.52 $11.94 0
2021-08-24 $12.53 $12.53 $12.53 $12.53 $11.95 0
2021-08-23 $12.39 $12.39 $12.39 $12.39 $11.82 0
2021-08-20 $12.30 $12.30 $12.30 $12.30 $11.73 0
2021-08-19 $12.17 $12.17 $12.17 $12.17 $11.61 0
2021-08-18 $12.23 $12.23 $12.23 $12.23 $11.67 0
2021-08-17 $12.20 $12.20 $12.20 $12.20 $11.64 0
2021-08-16 $12.33 $12.33 $12.33 $12.33 $11.76 0
2021-08-13 $12.37 $12.37 $12.37 $12.37 $11.80 0
2021-08-12 $12.28 $12.28 $12.28 $12.28 $11.72 0
2021-08-11 $12.35 $12.35 $12.35 $12.35 $11.78 0
2021-08-10 $12.34 $12.34 $12.34 $12.34 $11.77 0
2021-08-09 $12.26 $12.26 $12.26 $12.26 $11.70 0
2021-08-06 $12.24 $12.24 $12.24 $12.24 $11.68 0
2021-08-05 $12.30 $12.30 $12.30 $12.30 $11.73 0
2021-08-04 $12.15 $12.15 $12.15 $12.15 $11.59 0
2021-08-03 $12.16 $12.16 $12.16 $12.16 $11.60 0
2021-08-02 $12.10 $12.10 $12.10 $12.10 $11.54 0
2021-07-30 $12.00 $12.00 $12.00 $12.00 $11.45 0
2021-07-29 $12.15 $12.15 $12.15 $12.15 $11.59 0
2021-07-28 $12.17 $12.17 $12.17 $12.17 $11.61 0
2021-07-27 $12.05 $12.05 $12.05 $12.05 $11.50 0
2021-07-26 $12.17 $12.17 $12.17 $12.17 $11.61 0
2021-07-23 $12.26 $12.26 $12.26 $12.26 $11.70 0
2021-07-22 $12.35 $12.35 $12.35 $12.35 $11.78 0
2021-07-21 $12.28 $12.28 $12.28 $12.28 $11.72 0
2021-07-20 $12.08 $12.08 $12.08 $12.08 $11.52 0
2021-07-19 $11.94 $11.94 $11.94 $11.94 $11.39 0
2021-07-16 $12.04 $12.04 $12.04 $12.04 $11.49 0
2021-07-15 $13.67 $13.67 $13.67 $13.67 $13.04 0
2021-07-14 $13.67 $13.67 $13.67 $13.67 $11.78 0
2021-07-13 $13.68 $13.68 $13.68 $13.68 $11.79 0
2021-07-12 $13.72 $13.72 $13.72 $13.72 $11.82 0
2021-07-09 $13.73 $13.73 $13.73 $13.73 $11.83 0
2021-07-08 $13.60 $13.60 $13.60 $13.60 $11.72 0
2021-07-07 $13.80 $13.80 $13.80 $13.80 $11.89 0
2021-07-06 $13.77 $13.77 $13.77 $13.77 $11.87 0
2021-07-02 $13.74 $13.74 $13.74 $13.74 $11.84 0
2021-07-01 $13.74 $13.74 $13.74 $13.74 $11.84 0
2021-06-30 $13.69 $13.69 $13.69 $13.69 $11.80 0
2021-06-29 $13.76 $13.76 $13.76 $13.76 $11.86 0
2021-06-28 $13.75 $13.75 $13.75 $13.75 $11.85 0
2021-06-25 $13.76 $13.76 $13.76 $13.76 $11.86 0
2021-06-24 $13.76 $13.76 $13.76 $13.76 $11.86 0
2021-06-23 $13.66 $13.66 $13.66 $13.66 $11.77 0
2021-06-22 $13.72 $13.72 $13.72 $13.72 $11.82 0
2021-06-21 $13.65 $13.65 $13.65 $13.65 $11.76 0
2021-06-18 $13.50 $13.50 $13.50 $13.50 $11.63 0
2021-06-17 $13.66 $13.66 $13.66 $13.66 $11.77 0
2021-06-16 $13.74 $13.74 $13.74 $13.74 $11.84 0
2021-06-15 $13.88 $13.88 $13.88 $13.88 $11.96 0
2021-06-14 $13.94 $13.94 $13.94 $13.94 $12.01 0
2021-06-11 $13.84 $13.84 $13.84 $13.84 $11.93 0
2021-06-10 $13.82 $13.82 $13.82 $13.82 $11.91 0
2021-06-09 $13.73 $13.73 $13.73 $13.73 $11.83 0
2021-06-08 $13.72 $13.72 $13.72 $13.72 $11.82 0
2021-06-07 $13.67 $13.67 $13.67 $13.67 $11.78 0
2021-06-04 $13.66 $13.66 $13.66 $13.66 $11.77 0
2021-06-03 $13.58 $13.58 $13.58 $13.58 $11.70 0
2021-06-02 $13.75 $13.75 $13.75 $13.75 $11.85 0
2021-06-01 $13.73 $13.73 $13.73 $13.73 $11.83 0
2021-05-28 $13.65 $13.65 $13.65 $13.65 $11.76 0
2021-05-27 $13.58 $13.58 $13.58 $13.58 $11.70 0
2021-05-26 $13.60 $13.60 $13.60 $13.60 $11.72 0
2021-05-25 $13.61 $13.61 $13.61 $13.61 $11.73 0
2021-05-24 $13.48 $13.48 $13.48 $13.48 $11.62 0
2021-05-21 $13.42 $13.42 $13.42 $13.42 $11.56 0
2021-05-20 $13.46 $13.46 $13.46 $13.46 $11.60 0
2021-05-19 $13.21 $13.21 $13.21 $13.21 $11.38 0
2021-05-18 $13.26 $13.26 $13.26 $13.26 $11.43 0
2021-05-17 $13.20 $13.20 $13.20 $13.20 $11.37 0
2021-05-14 $13.21 $13.21 $13.21 $13.21 $11.38 0
2021-05-13 $12.91 $12.91 $12.91 $12.91 $11.12 0
2021-05-12 $12.96 $12.96 $12.96 $12.96 $11.17 0
2021-05-11 $13.28 $13.28 $13.28 $13.28 $11.44 0
2021-05-10 $13.34 $13.34 $13.34 $13.34 $11.49 0
2021-05-07 $13.57 $13.57 $13.57 $13.57 $11.69 0
2021-05-06 $13.42 $13.42 $13.42 $13.42 $11.56 0
2021-05-05 $13.49 $13.49 $13.49 $13.49 $11.62 0
2021-05-04 $13.41 $13.41 $13.41 $13.41 $11.56 0
2021-05-03 $13.59 $13.59 $13.59 $13.59 $11.71 0
2021-04-30 $13.64 $13.64 $13.64 $13.64 $11.75 0
2021-04-29 $13.77 $13.77 $13.77 $13.77 $11.87 0
2021-04-28 $13.85 $13.85 $13.85 $13.85 $11.93 0
2021-04-27 $13.80 $13.80 $13.80 $13.80 $11.89 0
2021-04-26 $13.84 $13.84 $13.84 $13.84 $11.93 0
2021-04-23 $13.74 $13.74 $13.74 $13.74 $11.84 0
2021-04-22 $13.63 $13.63 $13.63 $13.63 $11.74 0
2021-04-21 $13.59 $13.59 $13.59 $13.59 $11.71 0
2021-04-20 $13.48 $13.48 $13.48 $13.48 $11.62 0
2021-04-19 $13.60 $13.60 $13.60 $13.60 $11.72 0
2021-04-16 $13.70 $13.70 $13.70 $13.70 $11.81 0
2021-04-15 $13.65 $13.65 $13.65 $13.65 $11.76 0
2021-04-14 $13.59 $13.59 $13.59 $13.59 $11.71 0
2021-04-13 $13.60 $13.60 $13.60 $13.60 $11.72 0
2021-04-12 $13.52 $13.52 $13.52 $13.52 $11.65 0
2021-04-09 $13.66 $13.66 $13.66 $13.66 $11.77 0
2021-04-08 $13.65 $13.65 $13.65 $13.65 $11.76 0
2021-04-07 $13.39 $13.39 $13.39 $13.39 $11.54 0
2021-04-06 $13.49 $13.49 $13.49 $13.49 $11.62 0
2021-04-05 $13.46 $13.46 $13.46 $13.46 $11.60 0
2021-04-01 $13.39 $13.39 $13.39 $13.39 $11.54 0
2021-03-31 $13.22 $13.22 $13.22 $13.22 $11.39 0
2021-03-30 $13.19 $13.19 $13.19 $13.19 $11.37 0
2021-03-29 $13.11 $13.11 $13.11 $13.11 $11.30 0
2021-03-26 $13.26 $13.26 $13.26 $13.26 $11.43 0
2021-03-25 $13.21 $13.21 $13.21 $13.21 $11.38 0
2021-03-24 $13.11 $13.11 $13.11 $13.11 $11.30 0
2021-03-23 $13.39 $13.39 $13.39 $13.39 $11.54 0
2021-03-22 $13.54 $13.54 $13.54 $13.54 $11.67 0
2021-03-19 $13.50 $13.50 $13.50 $13.50 $11.63 0
2021-03-18 $13.42 $13.42 $13.42 $13.42 $11.56 0
2021-03-17 $13.63 $13.63 $13.63 $13.63 $11.74 0
2021-03-16 $13.66 $13.66 $13.66 $13.66 $11.77 0
2021-03-15 $13.67 $13.67 $13.67 $13.67 $11.78 0
2021-03-12 $13.71 $13.71 $13.71 $13.71 $11.81 0
2021-03-11 $13.77 $13.77 $13.77 $13.77 $11.87 0
2021-03-10 $13.36 $13.36 $13.36 $13.36 $11.51 0
2021-03-09 $13.33 $13.33 $13.33 $13.33 $11.49 0
2021-03-08 $13.04 $13.04 $13.04 $13.04 $11.24 0
2021-03-05 $13.38 $13.38 $13.38 $13.38 $11.53 0
2021-03-04 $13.32 $13.32 $13.32 $13.32 $11.48 0
2021-03-03 $13.62 $13.62 $13.62 $13.62 $11.74 0
2021-03-02 $13.86 $13.86 $13.86 $13.86 $11.94 0
2021-03-01 $14.04 $14.04 $14.04 $14.04 $12.10 0
2021-02-26 $13.77 $13.77 $13.77 $13.77 $11.87 0
2021-02-25 $13.88 $13.88 $13.88 $13.88 $11.96 0
2021-02-24 $14.12 $14.12 $14.12 $14.12 $12.17 0
2021-02-23 $14.24 $14.24 $14.24 $14.24 $12.27 0
2021-02-22 $14.38 $14.38 $14.38 $14.38 $12.39 0
2021-02-19 $14.72 $14.72 $14.72 $14.72 $12.68 0
2021-02-18 $14.64 $14.64 $14.64 $14.64 $12.62 0
2021-02-17 $14.75 $14.75 $14.75 $14.75 $12.71 0
2021-02-16 $14.91 $14.91 $14.91 $14.91 $12.85 0
2021-02-12 $14.77 $14.77 $14.77 $14.77 $12.73 0
2021-02-11 $14.69 $14.69 $14.69 $14.69 $12.66 0
2021-02-10 $14.54 $14.54 $14.54 $14.54 $12.53 0
2021-02-09 $14.58 $14.58 $14.58 $14.58 $12.56 0
2021-02-08 $14.50 $14.50 $14.50 $14.50 $12.49 0
2021-02-05 $14.47 $14.47 $14.47 $14.47 $12.47 0
2021-02-04 $14.41 $14.41 $14.41 $14.41 $12.42 0
2021-02-03 $14.38 $14.38 $14.38 $14.38 $12.39 0
2021-02-02 $14.35 $14.35 $14.35 $14.35 $12.37 0
2021-02-01 $14.19 $14.19 $14.19 $14.19 $12.23 0
2021-01-29 $14.00 $14.00 $14.00 $14.00 $12.06 0
2021-01-28 $14.23 $14.23 $14.23 $14.23 $12.26 0
2021-01-27 $14.14 $14.14 $14.14 $14.14 $12.18 0
2021-01-26 $14.48 $14.48 $14.48 $14.48 $12.48 0
2021-01-25 $14.46 $14.46 $14.46 $14.46 $12.46 0
2021-01-22 $14.52 $14.52 $14.52 $14.52 $12.51 0
2021-01-21 $14.52 $14.52 $14.52 $14.52 $12.51 0
2021-01-20 $14.47 $14.47 $14.47 $14.47 $12.47 0
2021-01-19 $14.14 $14.14 $14.14 $14.14 $12.18 0
2021-01-15 $13.91 $13.91 $13.91 $13.91 $11.99 0
2021-01-14 $14.08 $14.08 $14.08 $14.08 $12.13 0
2021-01-13 $13.99 $13.99 $13.99 $13.99 $12.06 0
2021-01-12 $13.98 $13.98 $13.98 $13.98 $12.05 0
2021-01-11 $13.85 $13.85 $13.85 $13.85 $11.93 0
2021-01-08 $14.05 $14.05 $14.05 $14.05 $12.11 0
2021-01-07 $13.81 $13.81 $13.81 $13.81 $11.90 0
2021-01-06 $13.78 $13.78 $13.78 $13.78 $11.87 0
2021-01-05 $13.77 $13.77 $13.77 $13.77 $11.87 0
2021-01-04 $13.56 $13.56 $13.56 $13.56 $11.68 0
2020-12-31 $13.47 $13.47 $13.47 $13.47 $11.61 0
2020-12-30 $13.52 $13.52 $13.52 $13.52 $11.65 0
2020-12-29 $13.35 $13.35 $13.35 $13.35 $11.50 0
2020-12-28 $13.33 $13.33 $13.33 $13.33 $11.49 0
2020-12-24 $13.24 $13.24 $13.24 $13.24 $11.41 0
2020-12-23 $13.20 $13.20 $13.20 $13.20 $11.37 0
2020-12-22 $13.13 $13.13 $13.13 $13.13 $11.31 0
2020-12-21 $13.05 $13.05 $13.05 $13.05 $11.25 0
2020-12-18 $13.12 $13.12 $13.12 $13.12 $11.31 0
2020-12-17 $13.06 $13.06 $13.06 $13.06 $11.25 0
2020-12-16 $12.91 $12.91 $12.91 $12.91 $11.12 0
2020-12-15 $12.87 $12.87 $12.87 $12.87 $11.09 0
2020-12-14 $12.72 $12.72 $12.72 $12.72 $10.96 0
2020-12-11 $12.68 $12.68 $12.68 $12.68 $10.93 0
2020-12-10 $12.72 $12.72 $12.72 $12.72 $10.96 0
2020-12-09 $13.17 $13.17 $13.17 $13.17 $10.98 0
2020-12-08 $13.11 $13.11 $13.11 $13.11 $10.93 0
2020-12-07 $12.96 $12.96 $12.96 $12.96 $10.80 0
2020-12-04 $12.96 $12.96 $12.96 $12.96 $10.80 0
2020-12-03 $12.98 $12.98 $12.98 $12.98 $10.82 0
2020-12-02 $12.97 $12.97 $12.97 $12.97 $10.81 0
2020-12-01 $12.98 $12.98 $12.98 $12.98 $10.82 0
2020-11-30 $12.81 $12.81 $12.81 $12.81 $10.68 0
2020-11-27 $12.91 $12.91 $12.91 $12.91 $10.76 0
2020-11-25 $12.78 $12.78 $12.78 $12.78 $10.65 0
2020-11-24 $12.67 $12.67 $12.67 $12.67 $10.56 0
2020-11-23 $12.49 $12.49 $12.49 $12.49 $10.41 0
2020-11-20 $12.48 $12.48 $12.48 $12.48 $10.40 0
2020-11-19 $12.41 $12.41 $12.41 $12.41 $10.35 0
2020-11-18 $12.34 $12.34 $12.34 $12.34 $10.29 0
2020-11-17 $12.39 $12.39 $12.39 $12.39 $10.33 0
2020-11-16 $12.39 $12.39 $12.39 $12.39 $10.33 0
2020-11-13 $12.38 $12.38 $12.38 $12.38 $10.32 0
2020-11-12 $12.27 $12.27 $12.27 $12.27 $10.23 0
2020-11-11 $12.38 $12.38 $12.38 $12.38 $10.32 0
2020-11-10 $12.21 $12.21 $12.21 $12.21 $10.18 0
2020-11-09 $12.15 $12.15 $12.15 $12.15 $10.13 0
2020-11-06 $12.22 $12.22 $12.22 $12.22 $10.19 0
2020-11-05 $12.14 $12.14 $12.14 $12.14 $10.12 0
2020-11-04 $11.67 $11.67 $11.67 $11.67 $9.73 0
2020-11-03 $11.50 $11.50 $11.50 $11.50 $9.59 0
2020-11-02 $11.32 $11.32 $11.32 $11.32 $9.44 0
2020-10-30 $11.21 $11.21 $11.21 $11.21 $9.34 0
2020-10-29 $11.27 $11.27 $11.27 $11.27 $9.39 0
2020-10-28 $11.17 $11.17 $11.17 $11.17 $9.31 0
2020-10-27 $11.49 $11.49 $11.49 $11.49 $9.58 0
2020-10-26 $11.48 $11.48 $11.48 $11.48 $9.57 0
2020-10-23 $11.65 $11.65 $11.65 $11.65 $9.71 0
2020-10-22 $11.70 $11.70 $11.70 $11.70 $9.75 0
2020-10-21 $11.76 $11.76 $11.76 $11.76 $9.80 0
2020-10-20 $11.84 $11.84 $11.84 $11.84 $9.87 0
2020-10-19 $11.69 $11.69 $11.69 $11.69 $9.75 0
2020-10-16 $11.67 $11.67 $11.67 $11.67 $9.73 0
2020-10-15 $11.67 $11.67 $11.67 $11.67 $9.73 0
2020-10-14 $11.75 $11.75 $11.75 $11.75 $9.80 0
2020-10-13 $11.73 $11.73 $11.73 $11.73 $9.78 0
2020-10-12 $11.86 $11.86 $11.86 $11.86 $9.89 0
2020-10-09 $11.76 $11.76 $11.76 $11.76 $9.80 0
2020-10-08 $11.63 $11.63 $11.63 $11.63 $9.69 0
2020-10-07 $11.54 $11.54 $11.54 $11.54 $9.62 0
2020-10-06 $11.41 $11.41 $11.41 $11.41 $9.51 0
2020-10-05 $11.48 $11.48 $11.48 $11.48 $9.57 0
2020-10-02 $11.29 $11.29 $11.29 $11.29 $9.41 0
2020-10-01 $11.36 $11.36 $11.36 $11.36 $9.47 0
2020-09-30 $11.21 $11.21 $11.21 $11.21 $9.34 0
2020-09-29 $11.09 $11.09 $11.09 $11.09 $9.24 0
2020-09-28 $11.06 $11.06 $11.06 $11.06 $9.22 0
2020-09-25 $10.95 $10.95 $10.95 $10.95 $9.13 0
2020-09-24 $10.84 $10.84 $10.84 $10.84 $9.04 0
2020-09-23 $10.88 $10.88 $10.88 $10.88 $9.07 0
2020-09-22 $11.05 $11.05 $11.05 $11.05 $9.21 0
2020-09-21 $11.00 $11.00 $11.00 $11.00 $9.17 0
2020-09-18 $11.20 $11.20 $11.20 $11.20 $9.34 0
2020-09-17 $11.22 $11.22 $11.22 $11.22 $9.35 0
2020-09-16 $11.25 $11.25 $11.25 $11.25 $9.38 0
2020-09-15 $11.20 $11.20 $11.20 $11.20 $9.34 0
2020-09-14 $11.09 $11.09 $11.09 $11.09 $9.24 0
2020-09-11 $10.97 $10.97 $10.97 $10.97 $9.14 0
2020-09-10 $10.86 $10.86 $10.86 $10.86 $9.05 0
2020-09-09 $11.00 $11.00 $11.00 $11.00 $9.17 0
2020-09-08 $10.86 $10.86 $10.86 $10.86 $9.05 0
2020-09-04 $10.98 $10.98 $10.98 $10.98 $9.15 0
2020-09-03 $11.05 $11.05 $11.05 $11.05 $9.21 0
2020-09-02 $11.34 $11.34 $11.34 $11.34 $9.45 0
2020-09-01 $11.27 $11.27 $11.27 $11.27 $9.39 0
2020-08-31 $11.21 $11.21 $11.21 $11.21 $9.34 0
2020-08-28 $11.21 $11.21 $11.21 $11.21 $9.34 0
2020-08-27 $11.19 $11.19 $11.19 $11.19 $9.33 0
2020-08-26 $11.23 $11.23 $11.23 $11.23 $9.36 0
2020-08-25 $11.18 $11.18 $11.18 $11.18 $9.32 0
2020-08-24 $11.16 $11.16 $11.16 $11.16 $9.30 0
2020-08-21 $11.06 $11.06 $11.06 $11.06 $9.22 0
2020-08-20 $11.04 $11.04 $11.04 $11.04 $9.20 0
2020-08-19 $11.02 $11.02 $11.02 $11.02 $9.19 0
2020-08-18 $11.09 $11.09 $11.09 $11.09 $9.24 0
2020-08-17 $11.06 $11.06 $11.06 $11.06 $9.22 0
2020-08-14 $11.01 $11.01 $11.01 $11.01 $9.18 0
2020-08-13 $11.08 $11.08 $11.08 $11.08 $9.24 0
2020-08-12 $11.05 $11.05 $11.05 $11.05 $9.21 0
2020-08-11 $10.94 $10.94 $10.94 $10.94 $9.12 0
2020-08-10 $10.91 $10.91 $10.91 $10.91 $9.09 0
2020-08-07 $10.93 $10.93 $10.93 $10.93 $9.11 0
2020-08-06 $10.97 $10.97 $10.97 $10.97 $9.14 0
2020-08-05 $10.93 $10.93 $10.93 $10.93 $9.11 0
2020-08-04 $10.80 $10.80 $10.80 $10.80 $9.00 0
2020-08-03 $10.78 $10.78 $10.78 $10.78 $8.99 0
2020-07-31 $10.76 $10.76 $10.76 $10.76 $8.97 0
2020-07-30 $10.77 $10.77 $10.77 $10.77 $8.98 0
2020-07-29 $10.82 $10.82 $10.82 $10.82 $9.02 0
2020-07-28 $10.62 $10.62 $10.62 $10.62 $8.85 0
2020-07-27 $10.68 $10.68 $10.68 $10.68 $8.90 0
2020-07-24 $10.51 $10.51 $10.51 $10.51 $8.76 0
2020-07-23 $10.62 $10.62 $10.62 $10.62 $8.85 0
2020-07-22 $10.76 $10.76 $10.76 $10.76 $8.97 0
2020-07-21 $10.77 $10.77 $10.77 $10.77 $8.98 0
2020-07-20 $10.70 $10.70 $10.70 $10.70 $8.92 0
2020-07-17 $10.46 $10.46 $10.46 $10.46 $8.72 0
2020-07-16 $10.39 $10.39 $10.39 $10.39 $8.66 0
2020-07-15 $10.46 $10.46 $10.46 $10.46 $8.72 0
2020-07-14 $10.29 $10.29 $10.29 $10.29 $8.58 0
2020-07-13 $10.26 $10.26 $10.26 $10.26 $8.55 0
2020-07-10 $10.38 $10.38 $10.38 $10.38 $8.65 0
2020-07-09 $10.34 $10.34 $10.34 $10.34 $8.62 0
2020-07-08 $10.41 $10.41 $10.41 $10.41 $8.68 0
2020-07-07 $10.24 $10.24 $10.24 $10.24 $8.54 0
2020-07-06 $10.35 $10.35 $10.35 $10.35 $8.63 0
2020-07-02 $10.17 $10.17 $10.17 $10.17 $8.48 0
2020-07-01 $10.06 $10.06 $10.06 $10.06 $8.39 0
2020-06-30 $10.00 $10.00 $10.00 $10.00 $8.34 0

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.