COLUMBIA INTERMEDIATE MUNICIPAL BOND ETF (GMMB) Exchange: NYSE ARCA

  1. Profile
  2. COLUMBIA INTERMEDIATE MUNICIPAL BOND ETF (GMMB)

Data as of May 6, 2024

$53.21 ($0.00) 0.00%

COLUMBIA INTERMEDIATE MUNICIPAL BOND ETF - Daily Information
Click for more stock information on COLUMBIA INTERMEDIATE MUNICIPAL BOND ETF.
Daily Information Data
Date May 6, 2024
Open $53.21
Previous Close $53.21
High $53.21
Low $53.21
Adjusted Open $53.21
Previous Adjusted Close $53.21
Adjusted High $53.21
Adjusted Low $53.21
Invest in COLUMBIA INTERMEDIATE MUNICIPAL BOND ETF (GMMB)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Historical Stock Data for COLUMBIA INTERMEDIATE MUNICIPAL BOND ETF (GMMB)
Date Open High Low Close Adj.Close Volume
2017-07-31 $53.21 $53.21 $53.21 $53.21 $53.21 0
2017-07-28 $53.21 $53.21 $53.21 $53.21 $53.21 0
2017-07-27 $53.21 $53.21 $53.21 $53.21 $53.21 0
2017-07-26 $53.21 $53.21 $53.21 $53.21 $53.21 0
2017-07-25 $53.21 $53.21 $53.21 $53.21 $53.21 0
2017-07-24 $53.21 $53.21 $53.21 $53.21 $53.21 0
2017-07-21 $53.21 $53.21 $53.21 $53.21 $53.21 63
2017-07-20 $53.20 $53.22 $53.20 $53.21 $53.21 562
2017-07-19 $53.14 $53.14 $53.14 $53.14 $53.14 79
2017-07-18 $53.14 $53.14 $53.14 $53.14 $53.14 593
2017-07-17 $53.15 $53.15 $53.15 $53.15 $53.15 200
2017-07-14 $53.02 $53.02 $53.02 $53.02 $53.02 0
2017-07-13 $52.95 $53.02 $52.95 $53.02 $53.02 1,275
2017-07-12 $53.00 $53.00 $53.00 $53.00 $53.00 46
2017-07-11 $53.00 $53.00 $53.00 $53.00 $53.00 61
2017-07-10 $53.00 $53.00 $53.00 $53.00 $53.00 266
2017-07-07 $52.97 $52.97 $52.97 $52.97 $52.97 212
2017-07-05 $52.97 $52.97 $52.97 $52.97 $52.97 2
2017-07-03 $52.97 $52.97 $52.97 $52.97 $52.97 357
2017-06-30 $53.11 $53.11 $53.11 $53.11 $52.98 296
2017-06-29 $53.22 $53.22 $53.18 $53.18 $53.05 212
2017-06-28 $53.33 $53.33 $53.33 $53.33 $53.20 237
2017-06-27 $53.42 $53.42 $53.42 $53.42 $53.29 0
2017-06-26 $53.41 $53.42 $53.41 $53.42 $53.29 546
2017-06-23 $53.36 $53.36 $53.36 $53.36 $53.23 40
2017-06-22 $53.36 $53.36 $53.36 $53.36 $53.23 0
2017-06-21 $53.34 $53.36 $53.34 $53.36 $53.23 806
2017-06-20 $53.40 $53.40 $53.40 $53.40 $53.27 100
2017-06-19 $53.42 $53.42 $53.42 $53.42 $53.29 100
2017-06-16 $53.50 $53.50 $53.50 $53.50 $53.37 0
2017-06-15 $53.50 $53.50 $53.50 $53.50 $53.37 6
2017-06-14 $53.46 $53.50 $53.45 $53.50 $53.37 581
2017-06-13 $53.39 $53.39 $53.39 $53.39 $53.26 1
2017-06-12 $53.44 $53.44 $53.39 $53.39 $53.26 344
2017-06-09 $53.35 $53.36 $53.35 $53.35 $53.22 1,516
2017-06-08 $53.50 $53.50 $53.50 $53.50 $53.37 8
2017-06-07 $53.52 $53.52 $53.50 $53.50 $53.37 299
2017-06-06 $53.45 $53.45 $53.45 $53.45 $53.32 980
2017-06-05 $53.41 $53.41 $53.41 $53.41 $53.28 188
2017-06-02 $53.29 $53.29 $53.29 $53.29 $53.16 0
2017-06-01 $53.26 $53.29 $53.26 $53.29 $53.16 956
2017-05-31 $53.35 $53.35 $53.35 $53.35 $53.09 0
2017-05-30 $53.35 $53.35 $53.35 $53.35 $53.09 0
2017-05-26 $53.35 $53.35 $53.35 $53.35 $53.09 170
2017-05-25 $53.32 $53.32 $53.32 $53.32 $53.06 0
2017-05-24 $53.32 $53.32 $53.32 $53.32 $53.06 277
2017-05-23 $53.15 $53.15 $53.15 $53.15 $52.89 0
2017-05-22 $53.15 $53.15 $53.15 $53.15 $52.89 0
2017-05-19 $53.17 $53.17 $53.15 $53.15 $52.89 509
2017-05-18 $52.82 $52.82 $52.82 $52.82 $52.56 0
2017-05-17 $52.82 $52.82 $52.82 $52.82 $52.56 57
2017-05-16 $52.82 $52.82 $52.82 $52.82 $52.56 1
2017-05-15 $52.82 $52.82 $52.82 $52.82 $52.56 0
2017-05-12 $52.82 $52.82 $52.82 $52.82 $52.56 200
2017-05-11 $52.73 $52.73 $52.73 $52.73 $52.47 390
2017-05-10 $52.71 $52.71 $52.71 $52.71 $52.45 0
2017-05-09 $52.71 $52.71 $52.71 $52.71 $52.45 95
2017-05-08 $52.71 $52.71 $52.71 $52.71 $52.45 7
2017-05-05 $52.71 $52.71 $52.71 $52.71 $52.45 1
2017-05-04 $52.71 $52.71 $52.71 $52.71 $52.45 16
2017-05-03 $52.71 $52.71 $52.71 $52.71 $52.45 0
2017-05-02 $52.71 $52.71 $52.71 $52.71 $52.45 100
2017-05-01 $52.88 $52.88 $52.88 $52.88 $52.62 0
2017-04-28 $52.88 $52.88 $52.88 $52.88 $52.49 362
2017-04-27 $52.87 $52.87 $52.87 $52.87 $52.48 201
2017-04-26 $52.85 $52.85 $52.85 $52.85 $52.46 0
2017-04-25 $52.85 $52.85 $52.85 $52.85 $52.46 825
2017-04-24 $53.00 $53.00 $53.00 $53.00 $52.61 20
2017-04-21 $53.00 $53.00 $53.00 $53.00 $52.61 1
2017-04-20 $53.00 $53.00 $53.00 $53.00 $52.61 113
2017-04-19 $52.80 $52.80 $52.80 $52.80 $52.41 40
2017-04-18 $52.80 $52.80 $52.80 $52.80 $52.41 0
2017-04-17 $52.80 $52.80 $52.80 $52.80 $52.41 0
2017-04-13 $52.80 $52.80 $52.80 $52.80 $52.41 0
2017-04-12 $52.80 $52.80 $52.80 $52.80 $52.41 758
2017-04-11 $52.60 $52.60 $52.60 $52.60 $52.21 2
2017-04-10 $52.60 $52.60 $52.60 $52.60 $52.21 21
2017-04-07 $52.60 $52.60 $52.60 $52.60 $52.21 1
2017-04-06 $52.65 $52.65 $52.60 $52.60 $52.21 1,715
2017-04-05 $52.29 $52.29 $52.29 $52.29 $51.91 98
2017-04-04 $52.29 $52.29 $52.29 $52.29 $51.91 0
2017-04-03 $52.29 $52.29 $52.29 $52.29 $51.91 5
2017-03-31 $52.29 $52.29 $52.29 $52.29 $51.78 0
2017-03-30 $52.29 $52.29 $52.29 $52.29 $51.78 0
2017-03-29 $52.29 $52.29 $52.29 $52.29 $51.78 0
2017-03-28 $52.29 $52.29 $52.29 $52.29 $51.78 0
2017-03-27 $52.29 $52.29 $52.29 $52.29 $51.78 18
2017-03-24 $52.29 $52.29 $52.29 $52.29 $51.78 0
2017-03-23 $52.29 $52.29 $52.29 $52.29 $51.78 0
2017-03-22 $52.29 $52.29 $52.29 $52.29 $51.78 0
2017-03-21 $52.29 $52.29 $52.29 $52.29 $51.78 0
2017-03-20 $52.29 $52.29 $52.29 $52.29 $51.78 10
2017-03-17 $52.25 $52.29 $52.25 $52.29 $51.78 660
2017-03-16 $52.26 $52.26 $52.26 $52.26 $51.75 537
2017-03-15 $52.17 $52.17 $52.17 $52.17 $51.66 25
2017-03-14 $52.17 $52.17 $52.17 $52.17 $51.66 8
2017-03-13 $52.17 $52.17 $52.17 $52.17 $51.66 300
2017-03-10 $52.16 $52.16 $52.16 $52.16 $51.65 300
2017-03-09 $52.02 $52.02 $52.02 $52.02 $51.51 1
2017-03-08 $52.02 $52.02 $52.02 $52.02 $51.51 878
2017-03-07 $52.24 $52.24 $52.24 $52.24 $51.73 202
2017-03-06 $52.27 $52.27 $52.27 $52.27 $51.76 16
2017-03-03 $52.27 $52.27 $52.27 $52.27 $51.76 349
2017-03-02 $52.56 $52.56 $52.56 $52.56 $52.05 0
2017-03-01 $52.56 $52.56 $52.56 $52.56 $52.05 1
2017-02-28 $52.56 $52.56 $52.56 $52.56 $51.91 0
2017-02-27 $52.63 $52.63 $52.56 $52.56 $51.91 944
2017-02-24 $52.46 $52.62 $52.46 $52.62 $51.97 2,106
2017-02-23 $52.38 $52.38 $52.38 $52.38 $51.73 9
2017-02-22 $52.38 $52.38 $52.38 $52.38 $51.73 7
2017-02-21 $52.38 $52.38 $52.38 $52.38 $51.73 0
2017-02-17 $52.38 $52.38 $52.38 $52.38 $51.73 21
2017-02-16 $52.38 $52.38 $52.38 $52.38 $51.73 90
2017-02-15 $52.38 $52.38 $52.38 $52.38 $51.73 34
2017-02-14 $52.38 $52.38 $52.38 $52.38 $51.73 0
2017-02-13 $52.38 $52.38 $52.38 $52.38 $51.73 0
2017-02-10 $52.47 $52.47 $52.38 $52.38 $51.73 881
2017-02-09 $52.32 $52.32 $52.32 $52.32 $51.68 4
2017-02-08 $52.32 $52.32 $52.32 $52.32 $51.68 7
2017-02-07 $52.32 $52.32 $52.32 $52.32 $51.68 1
2017-02-06 $52.32 $52.32 $52.32 $52.32 $51.68 77
2017-02-03 $52.38 $52.38 $52.32 $52.32 $51.68 454
2017-02-02 $52.22 $52.22 $52.22 $52.22 $51.58 0
2017-02-01 $52.23 $52.23 $52.22 $52.22 $51.58 490
2017-01-31 $52.36 $52.36 $52.32 $52.32 $51.55 1,599
2017-01-30 $52.35 $52.35 $52.35 $52.35 $51.58 153
2017-01-27 $52.25 $52.25 $52.25 $52.25 $51.49 0
2017-01-26 $52.25 $52.25 $52.25 $52.25 $51.49 19
2017-01-25 $52.29 $52.29 $52.25 $52.25 $51.49 578
2017-01-24 $52.45 $52.45 $52.45 $52.45 $51.68 94
2017-01-23 $52.45 $52.45 $52.45 $52.45 $51.68 56
2017-01-20 $52.45 $52.45 $52.45 $52.45 $51.68 0
2017-01-19 $52.45 $52.45 $52.45 $52.45 $51.68 209
2017-01-18 $52.14 $52.14 $52.14 $52.14 $51.37 10
2017-01-17 $52.14 $52.14 $52.14 $52.14 $51.37 22
2017-01-13 $52.14 $52.14 $52.14 $52.14 $51.37 0
2017-01-12 $52.14 $52.14 $52.14 $52.14 $51.37 0
2017-01-11 $52.14 $52.14 $52.14 $52.14 $51.37 0
2017-01-10 $52.14 $52.14 $52.14 $52.14 $51.37 160
2017-01-09 $52.14 $52.14 $52.14 $52.14 $51.37 0
2017-01-06 $52.14 $52.14 $52.14 $52.14 $51.37 0
2017-01-05 $52.14 $52.14 $52.14 $52.14 $51.37 1
2017-01-04 $52.14 $52.14 $52.14 $52.14 $51.37 2
2017-01-03 $52.14 $52.14 $52.14 $52.14 $51.37 200
2016-12-30 $52.04 $52.04 $52.04 $52.04 $51.28 170
2016-12-29 $52.08 $52.08 $52.08 $52.08 $51.32 71
2016-12-28 $52.08 $52.08 $52.08 $52.08 $51.32 0
2016-12-27 $52.08 $52.08 $52.08 $52.08 $51.32 150
2016-12-23 $52.11 $52.11 $52.11 $52.11 $51.35 0
2016-12-22 $52.11 $52.11 $52.11 $52.11 $51.25 1
2016-12-21 $52.09 $52.11 $52.09 $52.11 $51.25 8,325
2016-12-20 $52.01 $52.01 $52.01 $52.01 $51.15 0
2016-12-19 $52.07 $52.07 $52.01 $52.01 $51.15 680
2016-12-16 $51.88 $51.88 $51.88 $51.88 $51.03 77
2016-12-15 $51.83 $51.88 $51.83 $51.88 $51.03 9,502
2016-12-14 $52.24 $52.24 $52.24 $52.24 $51.38 0
2016-12-13 $52.24 $52.24 $52.24 $52.24 $51.38 488
2016-12-12 $52.21 $52.21 $52.21 $52.21 $51.35 0
2016-12-09 $52.21 $52.21 $52.21 $52.21 $51.35 2
2016-12-08 $52.28 $52.28 $52.21 $52.21 $51.35 1,693
2016-12-07 $52.34 $52.34 $52.34 $52.34 $51.48 196
2016-12-06 $51.67 $51.67 $51.67 $51.67 $50.83 16
2016-12-05 $51.69 $51.69 $51.67 $51.67 $50.83 301
2016-12-02 $51.85 $51.85 $51.85 $51.85 $51.00 100
2016-12-01 $52.14 $52.14 $52.14 $52.14 $51.29 0
2016-11-30 $52.14 $52.14 $52.14 $52.14 $51.16 0
2016-11-29 $52.00 $52.14 $52.00 $52.14 $51.16 329
2016-11-28 $52.77 $52.77 $52.77 $52.77 $51.77 0
2016-11-25 $52.77 $52.77 $52.77 $52.77 $51.77 1
2016-11-23 $52.77 $52.77 $52.77 $52.77 $51.77 0
2016-11-22 $52.77 $52.77 $52.77 $52.77 $51.77 0
2016-11-21 $52.77 $52.77 $52.77 $52.77 $51.77 0
2016-11-18 $52.77 $52.77 $52.77 $52.77 $51.77 0
2016-11-17 $52.77 $52.77 $52.77 $52.77 $51.77 0
2016-11-16 $52.77 $52.77 $52.77 $52.77 $51.77 145
2016-11-15 $53.13 $53.13 $53.13 $53.13 $52.13 0
2016-11-14 $53.13 $53.13 $53.13 $53.13 $52.13 11
2016-11-11 $53.13 $53.13 $53.13 $53.13 $52.13 0
2016-11-10 $53.12 $53.14 $53.09 $53.13 $52.13 548
2016-11-09 $53.81 $53.81 $53.81 $53.81 $52.79 1
2016-11-08 $53.81 $53.81 $53.81 $53.81 $52.79 8
2016-11-07 $53.81 $53.81 $53.81 $53.81 $52.79 1
2016-11-04 $53.81 $53.81 $53.81 $53.81 $52.79 9
2016-11-03 $53.81 $53.81 $53.81 $53.81 $52.79 233
2016-11-02 $53.86 $53.86 $53.86 $53.86 $52.84 0
2016-11-01 $53.86 $53.86 $53.86 $53.86 $52.84 10
2016-10-31 $54.00 $54.00 $54.00 $54.00 $52.85 127
2016-10-28 $53.95 $53.95 $53.95 $53.95 $52.79 0
2016-10-27 $53.95 $53.95 $53.95 $53.95 $52.79 15
2016-10-26 $53.95 $53.95 $53.95 $53.95 $52.79 4
2016-10-25 $53.77 $54.04 $53.77 $53.95 $52.79 902
2016-10-24 $54.02 $54.02 $54.02 $54.02 $52.87 0
2016-10-21 $54.02 $54.02 $54.02 $54.02 $52.87 0
2016-10-20 $54.02 $54.02 $54.02 $54.02 $52.87 0
2016-10-19 $54.02 $54.02 $54.02 $54.02 $52.87 98
2016-10-18 $54.02 $54.02 $54.02 $54.02 $52.87 0
2016-10-17 $54.02 $54.02 $54.02 $54.02 $52.87 0
2016-10-14 $54.02 $54.02 $54.02 $54.02 $52.87 0
2016-10-13 $54.02 $54.02 $54.02 $54.02 $52.87 0
2016-10-12 $53.89 $54.02 $53.86 $54.02 $52.87 1,893
2016-10-11 $54.23 $54.23 $54.23 $54.23 $53.07 0
2016-10-10 $54.23 $54.23 $54.23 $54.23 $53.07 62
2016-10-07 $54.23 $54.23 $54.23 $54.23 $53.07 1
2016-10-06 $54.23 $54.23 $54.23 $54.23 $53.07 198
2016-10-05 $54.32 $54.32 $54.32 $54.32 $53.16 929
2016-10-04 $54.35 $54.35 $54.35 $54.35 $53.19 291
2016-10-03 $54.54 $54.54 $54.54 $54.54 $53.37 0
2016-09-30 $54.54 $54.54 $54.54 $54.54 $53.24 0
2016-09-29 $54.63 $54.63 $54.54 $54.54 $53.24 283
2016-09-28 $54.55 $54.55 $54.55 $54.55 $53.25 1
2016-09-27 $54.64 $54.64 $54.55 $54.55 $53.25 382
2016-09-26 $54.29 $54.29 $54.29 $54.29 $53.00 0
2016-09-23 $54.29 $54.29 $54.29 $54.29 $53.00 0
2016-09-22 $54.29 $54.29 $54.29 $54.29 $53.00 0
2016-09-21 $54.29 $54.29 $54.29 $54.29 $53.00 142
2016-09-20 $54.54 $54.54 $54.53 $54.54 $53.25 2,025
2016-09-19 $54.65 $54.65 $54.65 $54.65 $53.35 0
2016-09-16 $54.65 $54.65 $54.65 $54.65 $53.35 1
2016-09-15 $54.65 $54.65 $54.65 $54.65 $53.35 0
2016-09-14 $54.65 $54.65 $54.65 $54.65 $53.35 0
2016-09-13 $54.65 $54.65 $54.65 $54.65 $53.35 177
2016-09-12 $54.57 $54.61 $54.57 $54.61 $53.31 711
2016-09-09 $54.59 $54.59 $54.59 $54.59 $53.29 12
2016-09-08 $54.59 $54.59 $54.59 $54.59 $53.29 1
2016-09-07 $54.80 $54.80 $54.59 $54.59 $53.29 285
2016-09-06 $54.76 $54.76 $54.76 $54.76 $53.46 0
2016-09-02 $54.76 $54.76 $54.76 $54.76 $53.46 0
2016-09-01 $54.83 $54.83 $54.76 $54.76 $53.46 300
2016-08-30 $54.96 $54.96 $54.96 $54.96 $53.52 0
2016-08-29 $54.96 $54.96 $54.96 $54.96 $53.52 0
2016-08-26 $54.96 $54.96 $54.96 $54.96 $53.52 0
2016-08-25 $54.99 $54.99 $54.96 $54.96 $53.52 3,401
2016-08-24 $54.92 $54.92 $54.92 $54.92 $53.49 0
2016-08-23 $55.00 $55.00 $54.92 $54.92 $53.49 299
2016-08-22 $54.87 $54.87 $54.87 $54.87 $53.43 1
2016-08-19 $54.87 $54.87 $54.87 $54.87 $53.43 36
2016-08-18 $54.97 $54.97 $54.87 $54.87 $53.43 350
2016-08-17 $54.69 $54.69 $54.69 $54.69 $53.26 0
2016-08-16 $54.69 $54.69 $54.69 $54.69 $53.26 148
2016-08-15 $54.91 $54.91 $54.91 $54.91 $53.47 176
2016-08-12 $54.91 $54.91 $54.91 $54.91 $53.47 210
2016-08-11 $54.80 $54.80 $54.80 $54.80 $53.37 0
2016-08-10 $54.80 $54.80 $54.80 $54.80 $53.37 0
2016-08-09 $54.80 $54.80 $54.80 $54.80 $53.37 0
2016-08-08 $54.80 $54.80 $54.80 $54.80 $53.37 50
2016-08-05 $54.80 $54.80 $54.80 $54.80 $53.37 101
2016-08-04 $54.66 $54.88 $54.62 $54.62 $53.19 984
2016-08-03 $54.82 $54.82 $54.82 $54.82 $53.39 0
2016-08-02 $54.82 $54.82 $54.82 $54.82 $53.39 102
2016-07-28 $54.77 $54.77 $54.77 $54.77 $53.21 100
2016-07-27 $54.89 $54.89 $54.89 $54.89 $53.33 91
2016-07-26 $54.91 $54.91 $54.89 $54.89 $53.33 330
2016-07-25 $54.92 $54.92 $54.92 $54.92 $53.36 0
2016-07-22 $54.92 $54.92 $54.92 $54.92 $53.36 0
2016-07-21 $54.92 $54.92 $54.92 $54.92 $53.36 0
2016-07-20 $54.92 $54.92 $54.92 $54.92 $53.36 0
2016-07-19 $54.92 $54.92 $54.92 $54.92 $53.36 114
2016-07-18 $54.74 $54.94 $54.74 $54.94 $53.38 1,130
2016-07-15 $54.75 $54.81 $54.75 $54.81 $53.24 500
2016-07-14 $54.81 $54.81 $54.80 $54.80 $53.24 491
2016-07-13 $54.80 $54.80 $54.80 $54.80 $53.24 127
2016-07-12 $55.11 $55.11 $55.00 $55.08 $53.51 865
2016-07-11 $55.21 $55.22 $55.07 $55.18 $53.60 1,288
2016-07-08 $55.02 $55.02 $55.02 $55.02 $53.45 110
2016-07-07 $54.95 $54.99 $54.94 $54.94 $53.38 11,008
2016-07-06 $55.07 $55.07 $55.07 $55.07 $53.50 40
2016-07-05 $55.07 $55.07 $55.07 $55.07 $53.50 0
2016-07-01 $55.07 $55.09 $55.07 $55.07 $53.50 1,663
2016-06-29 $55.04 $55.04 $55.04 $55.04 $53.34 7
2016-06-28 $55.04 $55.04 $55.04 $55.04 $53.34 12
2016-06-27 $55.04 $55.04 $55.04 $55.04 $53.34 0
2016-06-24 $54.90 $55.04 $54.90 $55.04 $53.34 1,920
2016-06-23 $54.81 $54.81 $54.81 $54.81 $53.12 0
2016-06-22 $54.81 $54.81 $54.81 $54.81 $53.12 0
2016-06-21 $54.62 $55.10 $54.62 $54.81 $53.12 1,380
2016-06-20 $54.85 $54.85 $54.85 $54.85 $53.16 0
2016-06-17 $54.87 $54.87 $54.85 $54.85 $53.16 1,599
2016-06-16 $54.62 $54.62 $54.62 $54.62 $52.93 16
2016-06-15 $54.62 $54.62 $54.62 $54.62 $52.93 400
2016-06-14 $54.51 $54.51 $54.51 $54.51 $52.83 0
2016-06-13 $54.51 $54.51 $54.51 $54.51 $52.83 0
2016-06-10 $54.51 $54.51 $54.51 $54.51 $52.83 0
2016-06-09 $54.51 $54.51 $54.51 $54.51 $52.83 0
2016-06-08 $54.51 $54.51 $54.51 $54.51 $52.83 245
2016-06-07 $54.29 $54.29 $54.29 $54.29 $52.61 2
2016-06-06 $54.16 $54.29 $54.15 $54.29 $52.61 1,208
2016-06-03 $54.25 $54.35 $54.25 $54.35 $52.67 400
2016-06-02 $54.26 $54.28 $54.20 $54.28 $52.61 1,000
2016-06-01 $54.30 $54.32 $54.21 $54.21 $52.54 1,000
2016-05-27 $54.40 $54.40 $54.40 $54.40 $52.59 0
2016-05-26 $54.40 $54.40 $54.40 $54.40 $52.59 250
2016-05-25 $54.68 $54.68 $54.68 $54.68 $52.86 0
2016-05-24 $54.68 $54.68 $54.68 $54.68 $52.86 0
2016-05-23 $54.68 $54.68 $54.68 $54.68 $52.86 0
2016-05-20 $54.68 $54.68 $54.68 $54.68 $52.86 100
2016-05-19 $54.68 $54.68 $54.68 $54.68 $52.86 0
2016-05-18 $54.44 $54.68 $54.44 $54.68 $52.86 756
2016-05-17 $54.33 $54.33 $54.33 $54.33 $52.53 1
2016-05-16 $54.38 $54.53 $54.33 $54.33 $52.53 1,804
2016-05-13 $54.34 $54.34 $54.34 $54.34 $52.53 0
2016-05-12 $54.34 $54.34 $54.34 $54.34 $52.53 36
2016-05-11 $54.33 $54.39 $54.30 $54.34 $52.53 509
2016-05-10 $54.30 $54.36 $54.26 $54.31 $52.51 702
2016-05-09 $54.08 $54.08 $54.08 $54.08 $52.28 12
2016-05-06 $54.08 $54.08 $54.08 $54.08 $52.28 2
2016-05-05 $54.08 $54.08 $54.08 $54.08 $52.28 14
2016-05-04 $54.08 $54.08 $54.08 $54.08 $52.28 54
2016-05-03 $54.08 $54.08 $54.08 $54.08 $52.28 687
2016-05-02 $54.02 $54.02 $54.02 $54.02 $52.23 200
2016-04-29 $54.15 $54.15 $54.15 $54.15 $52.22 0
2016-04-28 $54.15 $54.15 $54.15 $54.15 $52.22 0
2016-04-27 $54.15 $54.15 $54.15 $54.15 $52.22 34
2016-04-26 $54.15 $54.15 $54.15 $54.15 $52.22 0
2016-04-25 $54.15 $54.15 $54.15 $54.15 $52.22 11
2016-04-22 $54.15 $54.15 $54.15 $54.15 $52.22 107
2016-04-21 $54.15 $54.15 $54.15 $54.15 $52.22 0
2016-04-20 $54.15 $54.15 $54.15 $54.15 $52.22 0
2016-04-19 $54.15 $54.15 $54.15 $54.15 $52.22 0
2016-04-18 $54.15 $54.15 $54.15 $54.15 $52.22 0
2016-04-15 $54.15 $54.15 $54.15 $54.15 $52.22 6
2016-04-14 $54.15 $54.15 $54.15 $54.15 $52.22 0
2016-04-13 $54.15 $54.15 $54.15 $54.15 $52.22 1,110
2016-04-12 $54.13 $54.13 $54.13 $54.13 $52.21 0
2016-04-11 $54.16 $54.16 $54.13 $54.13 $52.21 321
2016-04-08 $54.15 $54.16 $54.15 $54.16 $52.23 360
2016-04-07 $54.02 $54.02 $54.02 $54.02 $52.10 2
2016-04-06 $54.02 $54.02 $53.98 $54.02 $52.10 538
2016-04-05 $53.65 $53.65 $53.65 $53.65 $51.74 147
2016-03-31 $53.74 $53.80 $53.74 $53.78 $51.75 2,929
2016-03-30 $53.77 $53.77 $53.77 $53.77 $51.73 52
2016-03-29 $53.77 $53.77 $53.77 $53.77 $51.73 0
2016-03-28 $53.77 $53.77 $53.77 $53.77 $51.73 94
2016-03-24 $53.77 $53.77 $53.77 $53.77 $51.73 52
2016-03-23 $53.77 $53.77 $53.77 $53.77 $51.73 191
2016-03-22 $53.60 $53.60 $53.60 $53.60 $51.57 0
2016-03-21 $53.60 $53.60 $53.60 $53.60 $51.57 36
2016-03-18 $53.60 $53.60 $53.60 $53.60 $51.57 1
2016-03-17 $53.60 $53.60 $53.60 $53.60 $51.57 368
2016-03-16 $54.09 $54.09 $54.09 $54.09 $52.04 5
2016-03-15 $54.09 $54.09 $54.09 $54.09 $52.04 98
2016-03-14 $54.09 $54.09 $54.09 $54.09 $52.04 0
2016-03-11 $54.09 $54.09 $54.09 $54.09 $52.04 0
2016-03-10 $54.09 $54.09 $54.09 $54.09 $52.04 0
2016-03-09 $54.09 $54.09 $54.09 $54.09 $52.04 3
2016-03-08 $54.09 $54.09 $54.09 $54.09 $52.04 87
2016-03-07 $54.09 $54.09 $54.09 $54.09 $52.04 37
2016-03-04 $54.09 $54.09 $54.09 $54.09 $52.04 84
2016-03-03 $54.09 $54.09 $54.09 $54.09 $52.04 25
2016-02-29 $54.23 $54.23 $54.23 $54.23 $52.05 0
2016-02-26 $54.23 $54.23 $54.23 $54.23 $52.05 0
2016-02-25 $54.23 $54.23 $54.23 $54.23 $52.05 52
2016-02-24 $54.23 $54.23 $54.23 $54.23 $52.05 0
2016-02-23 $54.23 $54.23 $54.23 $54.23 $52.05 0
2016-02-22 $54.23 $54.23 $54.23 $54.23 $52.05 0
2016-02-19 $54.23 $54.23 $54.23 $54.23 $52.05 60
2016-02-18 $54.23 $54.23 $54.23 $54.23 $52.05 0
2016-02-17 $54.23 $54.23 $54.23 $54.23 $52.05 5
2016-02-16 $54.23 $54.23 $54.23 $54.23 $52.05 0
2016-02-12 $54.23 $54.23 $54.23 $54.23 $52.05 488
2016-02-11 $54.36 $54.39 $54.36 $54.38 $52.19 1,398
2016-02-10 $54.20 $54.20 $54.20 $54.20 $52.02 0
2016-02-09 $54.20 $54.20 $54.20 $54.20 $52.02 3
2016-02-08 $54.19 $54.20 $54.19 $54.20 $52.02 247
2016-02-05 $54.01 $54.01 $54.00 $54.00 $51.83 267
2016-02-04 $54.01 $54.01 $54.01 $54.01 $51.84 107
2016-02-03 $53.93 $53.93 $53.93 $53.93 $51.76 0
2016-02-02 $53.93 $53.93 $53.93 $53.93 $51.76 0
2016-02-01 $53.93 $53.93 $53.93 $53.93 $51.76 111
2016-01-29 $54.01 $54.01 $54.01 $54.01 $51.71 104
2016-01-28 $54.01 $54.01 $54.01 $54.01 $51.71 0
2016-01-27 $54.01 $54.01 $54.01 $54.01 $51.71 0
2016-01-26 $54.00 $54.01 $54.00 $54.01 $51.71 560
2016-01-25 $54.02 $54.02 $53.91 $53.91 $51.62 373
2016-01-22 $53.77 $53.77 $53.77 $53.77 $51.48 0
2016-01-21 $53.77 $53.77 $53.77 $53.77 $51.48 0
2016-01-20 $53.77 $53.77 $53.77 $53.77 $51.48 5
2016-01-19 $53.72 $53.77 $53.72 $53.77 $51.48 1,785
2016-01-15 $53.84 $53.84 $53.84 $53.84 $51.55 1
2016-01-14 $53.84 $53.84 $53.84 $53.84 $51.55 1
2016-01-13 $53.84 $53.84 $53.84 $53.84 $51.55 0
2016-01-12 $53.84 $53.84 $53.84 $53.84 $51.55 4
2016-01-11 $53.84 $53.84 $53.84 $53.84 $51.55 497
2016-01-08 $53.55 $53.55 $53.55 $53.55 $51.27 0
2016-01-07 $53.55 $53.55 $53.55 $53.55 $51.27 0
2016-01-06 $53.55 $53.55 $53.55 $53.55 $51.27 0
2016-01-05 $53.55 $53.55 $53.55 $53.55 $51.27 2
2016-01-04 $53.55 $53.55 $53.55 $53.55 $51.27 605
2015-12-31 $53.50 $53.51 $53.50 $53.51 $51.23 224
2015-12-30 $53.23 $53.23 $53.23 $53.23 $50.96 5
2015-12-29 $53.23 $53.23 $53.23 $53.23 $50.96 0
2015-12-28 $53.23 $53.23 $53.23 $53.23 $50.96 19
2015-12-24 $53.34 $53.34 $53.34 $53.34 $51.07 0
2015-12-23 $53.34 $53.34 $53.34 $53.34 $50.97 0
2015-12-22 $53.48 $53.48 $53.34 $53.34 $50.97 813
2015-12-21 $53.31 $53.31 $53.31 $53.31 $50.94 0
2015-12-18 $53.31 $53.31 $53.31 $53.31 $50.94 1
2015-12-17 $53.27 $53.31 $53.27 $53.31 $50.94 336
2015-12-16 $53.13 $53.13 $53.13 $53.13 $50.78 189
2015-12-15 $53.16 $53.16 $53.16 $53.16 $50.80 0
2015-12-14 $53.16 $53.16 $53.16 $53.16 $50.80 101
2015-12-11 $53.18 $53.18 $53.18 $53.18 $50.82 0
2015-12-10 $53.18 $53.18 $53.18 $53.18 $50.82 0
2015-12-09 $53.09 $53.18 $53.09 $53.18 $50.82 802
2015-12-08 $53.25 $53.25 $53.25 $53.25 $50.89 5
2015-12-07 $53.25 $53.25 $53.25 $53.25 $50.89 651
2015-12-04 $53.11 $53.11 $53.11 $53.11 $50.75 6
2015-12-03 $53.25 $53.25 $53.25 $53.25 $50.89 0
2015-12-02 $53.25 $53.25 $53.25 $53.25 $50.89 0
2015-12-01 $53.25 $53.25 $53.25 $53.25 $50.89 0
2015-11-30 $53.25 $53.25 $53.25 $53.25 $50.76 0
2015-11-27 $53.25 $53.25 $53.25 $53.25 $50.76 0
2015-11-25 $53.25 $53.25 $53.25 $53.25 $50.76 0
2015-11-24 $53.25 $53.25 $53.25 $53.25 $50.76 0
2015-11-23 $53.25 $53.25 $53.25 $53.25 $50.76 0
2015-11-20 $53.25 $53.25 $53.25 $53.25 $50.76 163
2015-11-19 $53.02 $53.02 $53.02 $53.02 $50.54 0
2015-11-18 $53.02 $53.02 $53.02 $53.02 $50.54 3
2015-11-17 $53.02 $53.02 $53.02 $53.02 $50.54 69
2015-11-16 $53.02 $53.02 $53.02 $53.02 $50.54 0
2015-11-13 $53.05 $53.05 $53.02 $53.02 $50.54 2,100
2015-11-12 $52.98 $52.98 $52.98 $52.98 $50.50 0
2015-11-11 $52.98 $52.98 $52.98 $52.98 $50.50 198
2015-11-10 $52.85 $52.85 $52.85 $52.85 $50.38 8
2015-11-09 $52.85 $52.85 $52.85 $52.85 $50.38 4
2015-11-06 $52.85 $52.85 $52.82 $52.85 $50.38 1,212
2015-11-05 $53.11 $53.11 $53.11 $53.11 $50.63 214
2015-11-04 $52.98 $52.98 $52.98 $52.98 $50.50 0
2015-11-03 $52.98 $52.98 $52.98 $52.98 $50.50 1
2015-11-02 $52.98 $52.98 $52.98 $52.98 $50.51 0
2015-10-30 $53.11 $53.11 $53.11 $53.11 $50.51 201
2015-10-29 $53.10 $53.19 $53.10 $53.19 $50.58 1,100
2015-10-28 $53.16 $53.16 $53.16 $53.16 $50.55 0
2015-10-27 $53.31 $53.31 $53.12 $53.16 $50.55 1,777
2015-10-26 $53.32 $53.32 $53.32 $53.32 $50.71 100
2015-10-23 $53.02 $53.04 $52.85 $53.04 $50.44 7,590
2015-10-22 $53.12 $53.12 $53.12 $53.12 $50.52 0
2015-10-21 $53.12 $53.12 $53.12 $53.12 $50.52 3,200
2015-10-20 $53.02 $53.05 $53.02 $53.05 $50.45 1,800
2015-10-19 $53.06 $53.27 $53.01 $53.06 $50.46 12,620
2015-10-16 $52.96 $52.96 $52.96 $52.96 $50.37 0
2015-10-15 $52.96 $52.96 $52.96 $52.96 $50.37 0
2015-10-14 $52.96 $52.96 $52.96 $52.96 $50.37 0
2015-10-13 $52.96 $52.96 $52.96 $52.96 $50.37 0
2015-10-12 $52.96 $52.96 $52.96 $52.96 $50.37 3
2015-10-09 $52.96 $52.96 $52.96 $52.96 $50.37 2
2015-10-08 $52.96 $52.96 $52.96 $52.96 $50.37 110
2015-10-07 $53.15 $53.15 $53.15 $53.15 $50.54 126
2015-10-06 $52.66 $52.66 $52.66 $52.66 $50.08 6
2015-10-05 $52.66 $52.66 $52.66 $52.66 $50.08 17
2015-10-02 $52.79 $52.79 $52.79 $52.79 $50.20 0
2015-10-01 $52.79 $52.79 $52.79 $52.79 $50.20 0
2015-09-30 $52.79 $52.79 $52.79 $52.79 $50.08 0
2015-09-29 $52.79 $52.79 $52.79 $52.79 $50.08 0
2015-09-28 $52.79 $52.79 $52.79 $52.79 $50.08 2
2015-09-25 $52.79 $52.79 $52.79 $52.79 $50.08 1
2015-09-24 $52.79 $52.79 $52.79 $52.79 $50.08 0
2015-09-23 $52.79 $52.79 $52.79 $52.79 $50.08 0
2015-09-22 $52.79 $52.79 $52.79 $52.79 $50.08 0
2015-09-21 $52.79 $52.79 $52.79 $52.79 $50.08 0
2015-09-18 $52.79 $52.79 $52.79 $52.79 $50.08 7
2015-09-17 $52.79 $52.79 $52.79 $52.79 $50.08 1
2015-09-16 $52.78 $52.79 $52.78 $52.79 $50.08 221
2015-09-15 $52.88 $52.88 $52.88 $52.88 $50.17 0
2015-09-14 $52.88 $52.88 $52.88 $52.88 $50.17 0
2015-09-11 $52.88 $52.88 $52.88 $52.88 $50.17 18
2015-09-10 $52.88 $52.88 $52.88 $52.88 $50.17 51
2015-09-09 $52.88 $52.88 $52.88 $52.88 $50.17 10
2015-09-08 $52.88 $52.88 $52.88 $52.88 $50.17 1,260
2015-09-04 $52.71 $52.71 $52.71 $52.71 $50.00 6
2015-09-03 $52.71 $52.71 $52.71 $52.71 $50.00 0
2015-09-02 $52.71 $52.71 $52.71 $52.71 $50.00 1
2015-09-01 $52.72 $52.72 $52.72 $52.72 $50.01 0
2015-08-31 $52.85 $52.85 $52.85 $52.85 $50.01 45
2015-08-28 $52.85 $52.85 $52.85 $52.85 $50.01 100
2015-08-27 $52.87 $52.87 $52.87 $52.87 $50.03 0
2015-08-26 $52.87 $52.87 $52.87 $52.87 $50.03 1
2015-08-25 $52.87 $52.87 $52.87 $52.87 $50.03 0
2015-08-24 $52.87 $52.87 $52.87 $52.87 $50.03 0
2015-08-21 $52.87 $52.87 $52.87 $52.87 $50.03 0
2015-08-20 $52.87 $52.87 $52.87 $52.87 $50.03 2
2015-08-19 $52.87 $52.87 $52.87 $52.87 $50.03 9
2015-08-18 $52.87 $52.87 $52.87 $52.87 $50.03 0
2015-08-17 $52.87 $52.87 $52.87 $52.87 $50.03 1
2015-08-14 $52.87 $52.87 $52.87 $52.87 $50.03 0
2015-08-13 $52.87 $52.87 $52.87 $52.87 $50.03 0
2015-08-12 $52.87 $52.87 $52.87 $52.87 $50.03 9
2015-08-11 $52.87 $52.87 $52.87 $52.87 $50.03 1
2015-08-10 $52.87 $52.87 $52.87 $52.87 $50.03 54
2015-08-07 $52.87 $52.87 $52.87 $52.87 $50.03 0
2015-08-06 $52.87 $52.87 $52.87 $52.87 $50.03 6
2015-08-05 $52.87 $52.87 $52.87 $52.87 $50.03 2
2015-08-03 $52.87 $52.87 $52.87 $52.87 $50.03 500
2015-07-31 $53.01 $53.01 $53.01 $53.01 $50.04 0
2015-07-30 $53.01 $53.01 $53.01 $53.01 $50.04 0
2015-07-29 $53.01 $53.01 $53.01 $53.01 $50.04 0
2015-07-28 $53.01 $53.01 $53.01 $53.01 $50.04 24
2015-07-27 $53.01 $53.01 $53.01 $53.01 $50.04 0
2015-07-24 $53.01 $53.01 $53.01 $53.01 $50.04 0
2015-07-23 $53.01 $53.01 $53.01 $53.01 $50.04 0
2015-07-22 $53.01 $53.01 $53.01 $53.01 $50.04 302
2015-07-21 $52.80 $52.84 $52.80 $52.81 $49.85 1,300
2015-07-20 $52.68 $52.68 $52.68 $52.68 $49.73 0
2015-07-17 $52.68 $52.68 $52.68 $52.68 $49.73 200
2015-07-16 $52.63 $52.63 $52.63 $52.63 $49.68 0
2015-07-15 $52.63 $52.63 $52.63 $52.63 $49.68 295
2015-07-14 $52.71 $52.71 $52.71 $52.71 $49.76 72
2015-07-13 $52.71 $52.71 $52.71 $52.71 $49.76 0
2015-07-10 $52.71 $52.71 $52.71 $52.71 $49.76 0
2015-07-09 $52.71 $52.71 $52.71 $52.71 $49.76 3
2015-07-08 $52.71 $52.71 $52.71 $52.71 $49.76 1,001
2015-07-07 $52.30 $52.30 $52.30 $52.30 $49.37 6
2015-07-06 $52.30 $52.30 $52.30 $52.30 $49.37 0
2015-07-02 $52.30 $52.30 $52.30 $52.30 $49.37 33
2015-07-01 $52.44 $52.44 $52.44 $52.44 $49.50 0
2015-06-30 $52.44 $52.44 $52.44 $52.44 $49.38 0
2015-06-29 $52.44 $52.44 $52.44 $52.44 $49.38 0
Nuvestan
Resources

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.