ISHARES EDGE MSCI MULTIFACTOR MATERIALS ETF (MATF) Exchange: BATS

  1. Profile
  2. ISHARES EDGE MSCI MULTIFACTOR MATERIALS ETF (MATF)

Data as of May 9, 2025

$31.95 ($-0.71) -2.18%

ISHARES EDGE MSCI MULTIFACTOR MATERIALS ETF - Daily Information
Click for more stock information on ISHARES EDGE MSCI MULTIFACTOR MATERIALS ETF.
Daily Information Data
Date May 9, 2025
Open $32.22
Previous Close $31.95
High $32.22
Low $31.86
Adjusted Open $32.22
Previous Adjusted Close $31.95
Adjusted High $32.22
Adjusted Low $31.86
Invest in ISHARES EDGE MSCI MULTIFACTOR MATERIALS ETF (MATF)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
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 ISHARES EDGE MSCI MULTIFACTOR MATERIALS ETF (MATF)
Date Open High Low Close Adj.Close Volume
2018-08-15 $32.22 $32.22 $31.86 $31.95 $31.95 699
2018-08-14 $32.66 $32.66 $32.66 $32.66 $32.66 1,513
2018-08-13 $32.57 $32.57 $32.57 $32.57 $32.57 1
2018-08-10 $32.57 $32.57 $32.57 $32.57 $32.57 32
2018-08-09 $32.57 $32.57 $32.57 $32.57 $32.57 0
2018-08-08 $32.57 $32.57 $32.57 $32.57 $32.57 0
2018-08-07 $32.57 $32.57 $32.57 $32.57 $32.57 0
2018-08-06 $32.57 $32.57 $32.57 $32.57 $32.57 0
2018-08-03 $32.57 $32.57 $32.57 $32.57 $32.57 120
2018-08-02 $33.28 $33.28 $33.28 $33.28 $33.28 0
2018-08-01 $33.28 $33.28 $33.28 $33.28 $33.28 0
2018-07-31 $33.28 $33.28 $33.28 $33.28 $33.28 0
2018-07-30 $33.28 $33.28 $33.28 $33.28 $33.28 200
2018-07-27 $33.18 $33.18 $33.18 $33.18 $33.18 225
2018-07-26 $32.42 $32.42 $32.42 $32.42 $32.42 0
2018-07-25 $32.42 $32.42 $32.42 $32.42 $32.42 0
2018-07-24 $32.42 $32.42 $32.42 $32.42 $32.42 0
2018-07-23 $32.42 $32.42 $32.42 $32.42 $32.42 700
2018-07-20 $32.49 $32.49 $32.49 $32.49 $32.49 0
2018-07-19 $32.49 $32.49 $32.49 $32.49 $32.49 2,816
2018-07-18 $32.77 $32.77 $32.77 $32.77 $32.77 0
2018-07-17 $32.77 $32.77 $32.77 $32.77 $32.77 0
2018-07-16 $32.77 $32.77 $32.77 $32.77 $32.77 0
2018-07-13 $32.77 $32.77 $32.77 $32.77 $32.77 0
2018-07-12 $32.77 $32.77 $32.77 $32.77 $32.77 0
2018-07-11 $32.77 $32.77 $32.77 $32.77 $32.77 0
2018-07-10 $32.77 $32.77 $32.77 $32.77 $32.77 0
2018-07-09 $32.69 $32.77 $32.69 $32.77 $32.77 930
2018-07-06 $32.01 $32.01 $32.01 $32.01 $32.01 0
2018-07-05 $32.01 $32.01 $32.01 $32.01 $32.01 1
2018-07-03 $32.01 $32.01 $32.01 $32.01 $32.01 10
2018-07-02 $31.86 $32.02 $31.86 $32.01 $32.01 503
2018-06-29 $32.28 $32.28 $32.28 $32.28 $32.28 0
2018-06-28 $32.28 $32.28 $32.28 $32.28 $32.28 3
2018-06-27 $32.28 $32.28 $32.28 $32.28 $32.28 300
2018-06-26 $32.61 $32.61 $32.61 $32.61 $32.61 0
2018-06-25 $32.75 $32.75 $32.75 $32.75 $32.61 0
2018-06-22 $32.56 $32.75 $32.56 $32.75 $32.61 619
2018-06-21 $32.44 $32.44 $32.44 $32.44 $32.30 125
2018-06-20 $32.70 $32.71 $32.68 $32.71 $32.57 666
2018-06-19 $32.93 $32.93 $32.66 $32.66 $32.52 620
2018-06-18 $33.34 $33.46 $33.34 $33.46 $33.31 1,370
2018-06-15 $33.35 $33.65 $33.35 $33.65 $33.50 750
2018-06-14 $33.39 $33.39 $33.39 $33.39 $33.24 0
2018-06-13 $33.39 $33.39 $33.39 $33.39 $33.24 0
2018-06-12 $33.39 $33.39 $33.39 $33.39 $33.24 0
2018-06-11 $33.39 $33.39 $33.39 $33.39 $33.24 0
2018-06-08 $33.39 $33.39 $33.39 $33.39 $33.24 0
2018-06-07 $33.39 $33.39 $33.39 $33.39 $33.24 0
2018-06-06 $33.39 $33.39 $33.39 $33.39 $33.24 0
2018-06-05 $33.39 $33.39 $33.39 $33.39 $33.24 0
2018-06-04 $33.39 $33.39 $33.39 $33.39 $33.24 500
2018-06-01 $33.19 $33.19 $33.19 $33.19 $33.05 70
2018-05-31 $33.19 $33.19 $33.19 $33.19 $33.05 0
2018-05-30 $33.15 $33.19 $33.15 $33.19 $33.05 880
2018-05-29 $34.04 $34.04 $34.04 $34.04 $33.89 0
2018-05-25 $34.04 $34.04 $34.04 $34.04 $33.89 0
2018-05-24 $34.04 $34.04 $34.04 $34.04 $33.89 0
2018-05-23 $34.04 $34.04 $34.04 $34.04 $33.89 0
2018-05-22 $34.04 $34.04 $34.04 $34.04 $33.89 0
2018-05-21 $34.04 $34.04 $34.04 $34.04 $33.89 400
2018-05-18 $33.85 $33.85 $33.85 $33.85 $33.70 0
2018-05-17 $33.82 $33.85 $33.82 $33.85 $33.70 500
2018-05-16 $33.27 $33.27 $33.27 $33.27 $33.13 0
2018-05-15 $33.27 $33.27 $33.27 $33.27 $33.13 100
2018-05-14 $33.23 $33.27 $33.23 $33.27 $33.13 226
2018-05-11 $33.34 $33.34 $33.34 $33.34 $33.19 138
2018-05-10 $32.93 $32.93 $32.93 $32.93 $32.78 100
2018-05-09 $32.93 $32.93 $32.93 $32.93 $32.78 400
2018-05-08 $32.54 $32.54 $32.54 $32.54 $32.40 0
2018-05-07 $32.54 $32.54 $32.54 $32.54 $32.40 200
2018-05-04 $31.78 $31.78 $31.78 $31.78 $31.64 1
2018-05-03 $32.23 $32.23 $32.23 $32.23 $32.09 50
2018-05-02 $32.23 $32.23 $32.23 $32.23 $32.09 100
2018-05-01 $32.31 $32.31 $32.31 $32.31 $32.17 0
2018-04-30 $32.31 $32.31 $32.31 $32.31 $32.17 36
2018-04-27 $32.31 $32.31 $32.31 $32.31 $32.17 0
2018-04-26 $32.31 $32.31 $32.31 $32.31 $32.17 0
2018-04-25 $32.31 $32.31 $32.31 $32.31 $32.17 100
2018-04-24 $33.45 $33.45 $33.45 $33.45 $33.30 150
2018-04-23 $33.72 $33.72 $33.72 $33.72 $33.57 0
2018-04-20 $33.72 $33.72 $33.72 $33.72 $33.57 1
2018-04-19 $33.72 $33.72 $33.72 $33.72 $33.57 100
2018-04-18 $33.74 $33.74 $33.74 $33.74 $33.59 0
2018-04-17 $33.76 $33.76 $33.74 $33.74 $33.59 600
2018-04-16 $32.50 $32.50 $32.50 $32.50 $32.36 0
2018-04-13 $32.50 $32.50 $32.50 $32.50 $32.36 0
2018-04-12 $32.50 $32.50 $32.50 $32.50 $32.36 0
2018-04-11 $32.50 $32.51 $32.50 $32.50 $32.36 490
2018-04-10 $32.73 $32.76 $32.73 $32.76 $32.62 2,600
2018-04-09 $32.16 $32.16 $32.16 $32.16 $32.02 320
2018-04-06 $31.40 $31.40 $31.40 $31.40 $31.26 0
2018-04-05 $31.40 $31.40 $31.40 $31.40 $31.26 0
2018-04-04 $31.40 $31.40 $31.40 $31.40 $31.26 1
2018-04-03 $31.40 $31.40 $31.40 $31.40 $31.26 100
2018-04-02 $31.67 $31.67 $31.32 $31.40 $31.26 352
2018-03-29 $32.03 $32.03 $32.03 $32.03 $31.89 10
2018-03-28 $32.03 $32.03 $32.03 $32.03 $31.89 1
2018-03-27 $32.31 $32.51 $31.95 $32.03 $31.89 1,201
2018-03-26 $31.58 $31.58 $31.58 $31.58 $31.44 2
2018-03-23 $32.30 $32.30 $31.58 $31.58 $31.44 7,001
2018-03-22 $33.33 $33.33 $33.33 $33.33 $33.18 0
2018-03-21 $33.41 $33.45 $33.41 $33.45 $33.18 400
2018-03-20 $32.99 $32.99 $32.99 $32.99 $32.73 0
2018-03-19 $33.10 $33.10 $32.99 $32.99 $32.73 700
2018-03-16 $33.75 $33.76 $33.75 $33.76 $33.49 300
2018-03-15 $34.09 $34.09 $34.09 $34.09 $33.82 0
2018-03-14 $34.09 $34.09 $34.09 $34.09 $33.82 0
2018-03-13 $34.09 $34.09 $34.09 $34.09 $33.82 10
2018-03-12 $34.09 $34.09 $34.09 $34.09 $33.82 1
2018-03-09 $34.09 $34.09 $34.09 $34.09 $33.82 1
2018-03-08 $34.09 $34.09 $34.09 $34.09 $33.82 60
2018-03-07 $34.09 $34.09 $34.09 $34.09 $33.82 100
2018-03-06 $34.14 $34.14 $34.14 $34.14 $33.87 640
2018-03-05 $33.66 $33.66 $33.66 $33.66 $33.39 198
2018-03-02 $33.78 $33.78 $33.78 $33.78 $33.51 55
2018-03-01 $33.78 $33.78 $33.78 $33.78 $33.51 300
2018-02-28 $34.66 $34.66 $34.66 $34.66 $34.38 0
2018-02-27 $34.66 $34.66 $34.66 $34.66 $34.38 0
2018-02-26 $34.66 $34.66 $34.66 $34.66 $34.38 0
2018-02-23 $34.66 $34.66 $34.66 $34.66 $34.39 100
2018-02-22 $34.66 $34.66 $34.66 $34.66 $34.38 0
2018-02-21 $34.37 $34.66 $34.37 $34.66 $34.38 276
2018-02-20 $34.42 $34.42 $34.05 $34.18 $33.91 1,405
2018-02-16 $34.46 $34.46 $34.37 $34.37 $34.10 700
2018-02-15 $34.09 $34.09 $34.09 $34.09 $33.82 143
2018-02-14 $33.59 $33.59 $33.59 $33.59 $33.32 19
2018-02-13 $33.59 $33.59 $33.59 $33.59 $33.32 1,000
2018-02-12 $32.00 $32.00 $32.00 $32.00 $31.75 0
2018-02-09 $32.00 $32.00 $32.00 $32.00 $31.75 300
2018-02-08 $32.95 $32.95 $32.95 $32.95 $32.69 310
2018-02-07 $34.22 $34.22 $34.10 $34.10 $33.83 200
2018-02-06 $32.17 $33.52 $32.17 $33.52 $33.25 1,384
2018-02-05 $33.78 $33.78 $33.29 $33.29 $33.03 426
2018-02-02 $35.10 $35.10 $35.10 $35.10 $34.82 12
2018-02-01 $35.25 $35.32 $35.10 $35.10 $34.82 741
2018-01-31 $35.63 $35.63 $35.63 $35.63 $35.34 504
2018-01-30 $35.70 $35.70 $35.70 $35.70 $35.42 300
2018-01-29 $36.10 $36.10 $36.10 $36.10 $35.81 279
2018-01-26 $36.19 $36.19 $36.19 $36.19 $35.90 104
2018-01-25 $36.03 $36.18 $36.03 $36.18 $35.89 1,236
2018-01-24 $36.08 $36.08 $35.84 $35.84 $35.55 683
2018-01-23 $35.73 $35.73 $35.73 $35.73 $35.45 403
2018-01-22 $35.75 $35.76 $35.71 $35.71 $35.43 4,104
2018-01-19 $35.73 $35.73 $35.73 $35.73 $35.45 0
2018-01-18 $35.69 $35.73 $35.69 $35.73 $35.45 4,126
2018-01-17 $35.87 $35.87 $35.74 $35.78 $35.50 1,605
2018-01-16 $35.72 $35.84 $35.65 $35.65 $35.36 794
2018-01-12 $35.85 $35.92 $35.85 $35.92 $35.63 2,191
2018-01-11 $35.66 $35.70 $35.66 $35.70 $35.42 691
2018-01-10 $35.50 $35.50 $35.50 $35.50 $35.22 3,294
2018-01-09 $35.70 $35.76 $35.62 $35.62 $35.34 6,682
2018-01-08 $35.69 $35.69 $35.57 $35.61 $35.33 460
2018-01-05 $35.37 $35.47 $35.37 $35.47 $35.18 1,758
2018-01-04 $34.68 $34.68 $34.68 $34.68 $34.40 0
2018-01-03 $34.68 $34.68 $34.68 $34.68 $34.40 0
2018-01-02 $34.70 $34.70 $34.53 $34.68 $34.40 564
2017-12-29 $34.66 $34.66 $34.20 $34.20 $33.93 2,473
2017-12-28 $34.16 $34.16 $34.16 $34.16 $33.89 150
2017-12-27 $34.26 $34.26 $34.26 $34.26 $33.99 685
2017-12-26 $34.02 $34.02 $34.02 $34.02 $33.75 271
2017-12-22 $34.15 $34.15 $34.15 $34.15 $33.88 1,783
2017-12-21 $34.13 $34.13 $34.13 $34.13 $33.86 44
2017-12-20 $34.44 $34.44 $34.44 $34.44 $33.86 500
2017-12-19 $34.29 $34.31 $34.29 $34.31 $33.73 519
2017-12-18 $34.32 $34.32 $34.32 $34.32 $33.74 45
2017-12-15 $33.58 $33.58 $33.58 $33.58 $33.01 0
2017-12-14 $33.85 $33.85 $33.58 $33.58 $33.01 687
2017-12-13 $33.88 $33.88 $33.88 $33.88 $33.31 200
2017-12-12 $33.73 $33.73 $33.73 $33.73 $33.16 0
2017-12-11 $33.73 $33.73 $33.73 $33.73 $33.16 0
2017-12-08 $33.73 $33.73 $33.73 $33.73 $33.16 2
2017-12-07 $33.73 $33.73 $33.73 $33.73 $33.16 400
2017-12-06 $33.76 $33.76 $33.58 $33.58 $33.01 1,431
2017-12-05 $34.02 $34.02 $34.02 $34.02 $33.45 0
2017-12-04 $34.03 $34.03 $34.02 $34.02 $33.45 360
2017-12-01 $33.50 $33.50 $33.50 $33.50 $32.93 531
2017-11-30 $34.17 $34.17 $34.17 $34.17 $33.59 428
2017-11-29 $33.66 $33.66 $33.66 $33.66 $33.09 121
2017-11-28 $33.66 $33.66 $33.66 $33.66 $33.09 100
2017-11-27 $33.31 $33.31 $33.31 $33.31 $32.75 115
2017-11-24 $33.33 $33.33 $33.33 $33.33 $32.77 0
2017-11-22 $33.33 $33.33 $33.33 $33.33 $32.77 200
2017-11-21 $33.38 $33.38 $33.38 $33.38 $32.82 330
2017-11-20 $33.18 $33.25 $33.18 $33.24 $32.68 3,820
2017-11-17 $32.59 $32.59 $32.59 $32.59 $32.03 0
2017-11-16 $32.59 $32.59 $32.59 $32.59 $32.03 0
2017-11-15 $32.59 $32.59 $32.59 $32.59 $32.03 100
2017-11-14 $32.98 $32.98 $32.98 $32.98 $32.42 0
2017-11-13 $32.98 $32.98 $32.98 $32.98 $32.42 60
2017-11-10 $32.98 $32.98 $32.98 $32.98 $32.42 200
2017-11-09 $33.18 $33.18 $33.00 $33.00 $32.44 1,970
2017-11-08 $33.51 $33.51 $33.51 $33.51 $32.94 0
2017-11-07 $33.51 $33.51 $33.51 $33.51 $32.94 0
2017-11-06 $33.51 $33.51 $33.51 $33.51 $32.94 0
2017-11-03 $33.50 $33.51 $33.45 $33.51 $32.94 829
2017-11-02 $33.47 $33.47 $33.47 $33.47 $32.90 228
2017-11-01 $33.59 $33.64 $33.59 $33.64 $33.07 200
2017-10-31 $33.68 $33.68 $33.68 $33.68 $33.11 7
2017-10-30 $33.38 $33.38 $33.35 $33.38 $32.82 1,100
2017-10-27 $33.37 $33.38 $33.37 $33.38 $32.82 332
2017-10-26 $33.31 $33.31 $33.31 $33.31 $32.75 0
2017-10-25 $33.78 $33.78 $33.31 $33.31 $32.75 269
2017-10-24 $33.49 $33.49 $33.35 $33.35 $32.79 1,038
2017-10-23 $32.97 $32.97 $32.97 $32.97 $32.41 0
2017-10-20 $32.97 $32.97 $32.97 $32.97 $32.41 100
2017-10-19 $32.95 $32.97 $32.95 $32.97 $32.41 363
2017-10-18 $33.11 $33.11 $33.11 $33.11 $32.55 0
2017-10-17 $33.11 $33.11 $33.11 $33.11 $32.55 0
2017-10-16 $33.11 $33.11 $33.11 $33.11 $32.55 0
2017-10-13 $33.02 $33.11 $33.02 $33.11 $32.55 503
2017-10-12 $32.82 $32.82 $32.82 $32.82 $32.27 219
2017-10-11 $33.20 $33.20 $33.20 $33.20 $32.64 0
2017-10-10 $33.20 $33.20 $33.20 $33.20 $32.64 100
2017-10-09 $32.79 $32.82 $32.79 $32.82 $32.27 200
2017-10-06 $32.77 $32.77 $32.75 $32.75 $32.19 2,502
2017-10-05 $32.97 $32.97 $32.82 $32.82 $32.27 400
2017-10-04 $32.76 $32.76 $32.76 $32.76 $32.21 550
2017-10-03 $32.63 $32.63 $32.63 $32.63 $32.08 100
2017-10-02 $32.15 $32.15 $32.15 $32.15 $31.61 2
2017-09-29 $32.15 $32.15 $32.15 $32.15 $31.61 0
2017-09-28 $32.15 $32.15 $32.15 $32.15 $31.61 200
2017-09-27 $32.06 $32.06 $32.06 $32.06 $31.52 0
2017-09-26 $32.06 $32.06 $32.06 $32.06 $31.52 0
2017-09-25 $32.06 $32.06 $32.06 $32.06 $31.39 0
2017-09-22 $32.06 $32.06 $32.06 $32.06 $31.39 200
2017-09-21 $32.48 $32.48 $32.48 $32.48 $31.80 100
2017-09-20 $32.48 $32.48 $32.48 $32.48 $31.80 100
2017-09-19 $31.92 $31.92 $31.92 $31.92 $31.26 0
2017-09-18 $31.92 $31.92 $31.92 $31.92 $31.26 100
2017-09-15 $31.55 $31.55 $31.55 $31.55 $30.89 0
2017-09-14 $31.55 $31.55 $31.55 $31.55 $30.89 100
2017-09-13 $31.55 $31.55 $31.55 $31.55 $30.89 0
2017-09-12 $31.55 $31.55 $31.55 $31.55 $30.89 200
2017-09-11 $31.37 $31.37 $31.37 $31.37 $30.72 358
2017-09-08 $30.84 $30.84 $30.84 $30.84 $30.20 100
2017-09-07 $30.84 $30.84 $30.84 $30.84 $30.20 400
2017-09-06 $30.76 $30.76 $30.76 $30.76 $30.12 265
2017-09-05 $31.24 $31.24 $31.24 $31.24 $30.59 0
2017-09-01 $31.12 $31.24 $31.12 $31.24 $30.59 640
2017-08-31 $30.84 $30.96 $30.84 $30.96 $30.32 2,200
2017-08-30 $30.59 $30.59 $30.59 $30.59 $29.95 0
2017-08-29 $30.59 $30.59 $30.59 $30.59 $29.95 0
2017-08-28 $30.59 $30.59 $30.59 $30.59 $29.95 1,600
2017-08-25 $30.65 $30.67 $30.65 $30.65 $30.01 1,312
2017-08-24 $30.56 $30.56 $30.56 $30.56 $29.92 200
2017-08-23 $30.14 $30.14 $30.14 $30.14 $29.51 0
2017-08-22 $30.14 $30.14 $30.14 $30.14 $29.51 0
2017-08-21 $30.19 $30.19 $30.14 $30.14 $29.51 4,635
2017-08-18 $29.85 $29.85 $29.85 $29.85 $29.23 35
2017-08-17 $30.24 $30.27 $30.20 $30.20 $29.57 1,900
2017-08-16 $30.64 $30.64 $30.64 $30.64 $30.00 1,133
2017-08-15 $30.39 $30.39 $30.39 $30.39 $29.76 0
2017-08-14 $30.42 $30.42 $30.38 $30.39 $29.76 465
2017-08-11 $30.22 $30.22 $30.22 $30.22 $29.59 64
2017-08-10 $30.39 $30.39 $30.22 $30.22 $29.59 300
2017-08-09 $30.85 $30.85 $30.85 $30.85 $30.20 0
2017-08-08 $30.85 $30.85 $30.85 $30.85 $30.20 0
2017-08-07 $30.85 $30.85 $30.85 $30.85 $30.20 200
2017-08-04 $30.66 $30.66 $30.66 $30.66 $30.02 0
2017-08-03 $31.15 $31.15 $30.64 $30.66 $30.02 500
2017-08-02 $30.92 $30.92 $30.92 $30.92 $30.28 0
2017-08-01 $30.92 $30.92 $30.92 $30.92 $30.28 100
2017-07-31 $30.92 $30.92 $30.92 $30.92 $30.28 900
2017-07-28 $30.90 $30.92 $30.90 $30.92 $30.28 870
2017-07-27 $31.21 $31.22 $31.21 $31.22 $30.57 1,064
2017-07-26 $31.24 $31.24 $31.24 $31.24 $30.59 250
2017-07-25 $31.44 $31.44 $31.44 $31.44 $30.79 100
2017-07-24 $31.44 $31.44 $31.44 $31.44 $30.79 200
2017-07-21 $31.20 $31.20 $31.20 $31.20 $30.55 431
2017-07-20 $30.93 $30.93 $30.93 $30.93 $30.29 0
2017-07-19 $30.93 $30.93 $30.93 $30.93 $30.29 100
2017-07-18 $30.93 $30.93 $30.93 $30.93 $30.29 50
2017-07-17 $30.93 $30.93 $30.93 $30.93 $30.29 0
2017-07-14 $30.93 $30.93 $30.93 $30.93 $30.29 3,800
2017-07-13 $30.74 $30.74 $30.74 $30.74 $30.10 0
2017-07-12 $30.74 $30.74 $30.74 $30.74 $30.10 0
2017-07-11 $30.75 $30.75 $30.72 $30.74 $30.10 332
2017-07-10 $30.74 $30.89 $30.74 $30.86 $30.22 4,352
2017-07-07 $30.39 $30.58 $30.39 $30.58 $29.94 572
2017-07-06 $30.42 $30.42 $30.42 $30.42 $29.78 0
2017-07-05 $30.45 $30.45 $30.38 $30.42 $29.78 3,200
2017-07-03 $30.66 $30.66 $30.66 $30.66 $30.02 157
2017-06-30 $30.58 $30.58 $30.58 $30.58 $29.94 0
2017-06-29 $30.58 $30.58 $30.58 $30.58 $29.94 100
2017-06-28 $30.58 $30.58 $30.58 $30.58 $29.94 100
2017-06-27 $30.30 $30.30 $30.30 $30.30 $29.67 0
2017-06-26 $30.43 $30.43 $30.43 $30.43 $29.67 0
2017-06-23 $30.46 $30.51 $30.43 $30.43 $29.67 400
2017-06-22 $30.27 $30.33 $30.27 $30.33 $29.57 302
2017-06-21 $30.62 $30.62 $30.62 $30.62 $29.85 0
2017-06-20 $30.62 $30.62 $30.62 $30.62 $29.85 100
2017-06-19 $30.75 $30.75 $30.75 $30.75 $29.98 100
2017-06-16 $30.31 $30.31 $30.20 $30.20 $29.44 400
2017-06-15 $30.50 $30.50 $30.50 $30.50 $29.73 0
2017-06-14 $30.86 $30.86 $30.50 $30.50 $29.73 201
2017-06-13 $30.82 $30.82 $30.82 $30.82 $30.05 3,550
2017-06-12 $30.75 $30.75 $30.60 $30.60 $29.83 886
2017-06-09 $30.71 $30.77 $30.65 $30.77 $30.00 2,143
2017-06-08 $30.29 $30.29 $30.29 $30.29 $29.53 820
2017-06-07 $30.13 $30.19 $30.13 $30.18 $29.42 1,291
2017-06-06 $30.19 $30.19 $30.09 $30.09 $29.34 2,625
2017-06-05 $30.13 $30.13 $30.10 $30.13 $29.37 2,405
2017-06-02 $30.17 $30.23 $30.17 $30.23 $29.47 4,564
2017-06-01 $29.75 $29.75 $29.75 $29.75 $29.00 0
2017-05-31 $29.67 $29.75 $29.67 $29.75 $29.00 670
2017-05-30 $29.86 $29.86 $29.86 $29.86 $29.11 1
2017-05-26 $29.62 $29.62 $29.62 $29.62 $28.88 0
2017-05-25 $29.65 $29.65 $29.62 $29.62 $28.88 678
2017-05-24 $29.65 $29.65 $29.65 $29.65 $28.91 340
2017-05-23 $29.64 $29.64 $29.64 $29.64 $28.90 500
2017-05-22 $29.81 $29.81 $29.81 $29.81 $29.06 0
2017-05-19 $29.81 $29.81 $29.81 $29.81 $29.06 0
2017-05-18 $29.81 $29.81 $29.81 $29.81 $29.06 0
2017-05-17 $29.81 $29.81 $29.81 $29.81 $29.06 21
2017-05-16 $29.73 $29.73 $29.73 $29.73 $28.99 200
2017-05-15 $29.50 $29.50 $29.50 $29.50 $28.76 0
2017-05-12 $29.52 $29.52 $29.50 $29.50 $28.76 1,315
2017-05-11 $29.62 $29.62 $29.60 $29.60 $28.86 1,210
2017-05-10 $29.63 $29.63 $29.56 $29.59 $28.84 2,048
2017-05-09 $29.68 $29.68 $29.45 $29.45 $28.71 2,979
2017-05-08 $29.70 $29.70 $29.70 $29.70 $28.95 0
2017-05-05 $29.70 $29.70 $29.70 $29.70 $28.95 0
2017-05-04 $29.70 $29.70 $29.70 $29.70 $28.95 0
2017-05-03 $29.70 $29.70 $29.70 $29.70 $28.95 125
2017-05-02 $29.86 $29.86 $29.86 $29.86 $29.11 687
2017-05-01 $30.12 $30.12 $30.12 $30.12 $29.36 0
2017-04-28 $30.12 $30.12 $30.12 $30.12 $29.36 0
2017-04-27 $30.12 $30.12 $30.12 $30.12 $29.36 400
2017-04-26 $30.08 $30.09 $30.00 $30.09 $29.33 730
2017-04-25 $29.94 $30.01 $29.94 $30.01 $29.26 702
2017-04-24 $29.80 $29.80 $29.80 $29.80 $29.05 1,000
2017-04-21 $29.12 $29.12 $29.12 $29.12 $28.39 0
2017-04-20 $29.12 $29.12 $29.12 $29.12 $28.39 0
2017-04-19 $29.12 $29.12 $29.12 $29.12 $28.39 230
2017-04-18 $29.18 $29.18 $29.18 $29.18 $28.45 0
2017-04-17 $29.18 $29.18 $29.18 $29.18 $28.45 0
2017-04-13 $29.18 $29.18 $29.18 $29.18 $28.45 10
2017-04-12 $29.38 $29.38 $29.38 $29.38 $28.64 10
2017-04-11 $29.38 $29.38 $29.38 $29.38 $28.64 650
2017-04-10 $29.45 $29.45 $29.44 $29.44 $28.70 1,025
2017-04-07 $29.48 $29.48 $29.44 $29.44 $28.70 850
2017-04-06 $29.49 $29.49 $29.48 $29.48 $28.74 836
2017-04-05 $29.39 $29.39 $29.39 $29.39 $28.65 850
2017-04-04 $29.46 $29.46 $29.46 $29.46 $28.72 0
2017-04-03 $29.46 $29.46 $29.46 $29.46 $28.72 0
2017-03-31 $29.47 $29.47 $29.46 $29.46 $28.72 351
2017-03-30 $29.41 $29.49 $29.41 $29.49 $28.75 2,800
2017-03-29 $29.08 $29.08 $29.08 $29.08 $28.35 0
2017-03-28 $29.08 $29.08 $29.08 $29.08 $28.35 0
2017-03-27 $29.08 $29.08 $29.08 $29.08 $28.35 0
2017-03-24 $29.08 $29.08 $29.08 $29.08 $28.35 0
2017-03-23 $29.17 $29.17 $29.17 $29.17 $28.35 190
2017-03-22 $29.14 $29.14 $29.14 $29.14 $28.32 0
2017-03-21 $29.14 $29.14 $29.14 $29.14 $28.32 0
2017-03-20 $29.14 $29.14 $29.14 $29.14 $28.32 20
2017-03-17 $29.14 $29.14 $29.14 $29.14 $28.32 50
2017-03-16 $29.14 $29.14 $29.14 $29.14 $28.32 0
2017-03-15 $29.14 $29.14 $29.14 $29.14 $28.32 0
2017-03-14 $29.16 $29.16 $29.14 $29.14 $28.32 975
2017-03-13 $29.11 $29.31 $29.11 $29.31 $28.48 517
2017-03-10 $29.27 $29.28 $29.24 $29.26 $28.44 2,745
2017-03-09 $29.12 $29.12 $29.12 $29.12 $28.30 900
2017-03-08 $29.36 $29.36 $29.36 $29.36 $28.53 50
2017-03-07 $29.36 $29.36 $29.36 $29.36 $28.53 0
2017-03-06 $29.36 $29.36 $29.36 $29.36 $28.53 200
2017-03-03 $29.62 $29.62 $29.62 $29.62 $28.79 120
2017-03-02 $29.84 $29.84 $29.84 $29.84 $29.00 0
2017-03-01 $29.84 $29.84 $29.84 $29.84 $29.00 250
2017-02-28 $29.40 $29.52 $29.40 $29.43 $28.60 840
2017-02-27 $29.50 $29.50 $29.50 $29.50 $28.67 271
2017-02-24 $29.53 $29.53 $29.53 $29.53 $28.70 0
2017-02-23 $29.53 $29.53 $29.53 $29.53 $28.70 0
2017-02-22 $29.53 $29.53 $29.53 $29.53 $28.70 20
2017-02-21 $29.50 $29.53 $29.50 $29.53 $28.70 1,100
2017-02-17 $29.46 $29.46 $29.46 $29.46 $28.63 0
2017-02-16 $29.46 $29.46 $29.46 $29.46 $28.63 0
2017-02-15 $29.46 $29.46 $29.46 $29.46 $28.63 335
2017-02-14 $29.36 $29.41 $29.36 $29.41 $28.58 1,425
2017-02-13 $29.36 $29.51 $29.36 $29.51 $28.68 400
2017-02-10 $29.20 $29.21 $29.20 $29.21 $28.39 545
2017-02-09 $28.92 $28.99 $28.92 $28.99 $28.17 1,995
2017-02-08 $28.90 $28.95 $28.90 $28.95 $28.13 760
2017-02-07 $28.95 $28.95 $28.95 $28.95 $28.14 40
2017-02-06 $28.96 $28.96 $28.95 $28.95 $28.14 400
2017-02-03 $29.27 $29.27 $29.07 $29.07 $28.25 1,170
2017-02-02 $29.03 $29.03 $28.99 $29.02 $28.20 1,015
2017-02-01 $28.93 $28.93 $28.93 $28.93 $28.11 0
2017-01-31 $28.85 $29.02 $28.85 $28.93 $28.11 1,000
2017-01-30 $29.03 $29.07 $29.01 $29.07 $28.25 1,662
2017-01-27 $29.40 $29.40 $29.32 $29.35 $28.52 2,305
2017-01-26 $29.45 $29.45 $29.38 $29.45 $28.62 1,395
2017-01-25 $29.41 $29.41 $29.21 $29.25 $28.43 713
2017-01-24 $28.73 $29.16 $28.73 $29.14 $28.32 2,660
2017-01-23 $28.32 $28.46 $28.32 $28.46 $27.66 1,865
2017-01-20 $28.35 $28.35 $28.35 $28.35 $27.55 0
2017-01-19 $28.32 $28.35 $28.32 $28.35 $27.55 1,200
2017-01-18 $28.32 $28.32 $28.26 $28.26 $27.47 323
2017-01-17 $28.31 $28.31 $28.31 $28.31 $27.51 89
2017-01-13 $28.31 $28.31 $28.31 $28.31 $27.51 0
2017-01-12 $28.31 $28.31 $28.31 $28.31 $27.51 0
2017-01-11 $28.21 $28.31 $28.21 $28.31 $27.51 893
2017-01-10 $28.12 $28.12 $28.12 $28.12 $27.33 0
2017-01-09 $28.12 $28.12 $28.12 $28.12 $27.33 0
2017-01-06 $28.11 $28.12 $28.08 $28.12 $27.33 682
2017-01-05 $28.16 $28.16 $28.16 $28.16 $27.37 0
2017-01-04 $28.02 $28.16 $28.02 $28.16 $27.37 799
2017-01-03 $27.91 $27.91 $27.91 $27.91 $27.12 0
2016-12-30 $27.91 $27.91 $27.91 $27.91 $27.12 0
2016-12-29 $27.91 $27.91 $27.91 $27.91 $27.12 0
2016-12-28 $27.91 $27.91 $27.91 $27.91 $27.12 100
2016-12-27 $27.79 $27.79 $27.79 $27.79 $27.01 0
2016-12-23 $27.79 $27.79 $27.79 $27.79 $27.01 58
2016-12-22 $27.86 $27.86 $27.79 $27.79 $27.01 1,200
2016-12-21 $28.12 $28.12 $28.12 $28.12 $27.15 0
2016-12-20 $28.12 $28.12 $28.12 $28.12 $27.15 100
2016-12-19 $28.30 $28.30 $28.30 $28.30 $27.33 600
2016-12-16 $28.15 $28.15 $28.15 $28.15 $27.18 158
2016-12-15 $28.41 $28.41 $28.41 $28.41 $27.43 0
2016-12-14 $28.41 $28.41 $28.41 $28.41 $27.43 0
2016-12-13 $28.31 $28.41 $28.31 $28.41 $27.43 529
2016-12-12 $28.56 $28.56 $28.56 $28.56 $27.58 0
2016-12-09 $28.69 $28.69 $28.56 $28.56 $27.58 867
2016-12-08 $28.66 $28.66 $28.66 $28.66 $27.67 2
2016-12-07 $28.15 $28.44 $28.15 $28.44 $27.46 1,192
2016-12-06 $27.73 $27.73 $27.73 $27.73 $26.78 0
2016-12-05 $27.73 $27.73 $27.73 $27.73 $26.78 1
2016-12-02 $27.73 $27.73 $27.73 $27.73 $26.78 436
2016-12-01 $27.66 $27.66 $27.66 $27.66 $26.70 359
2016-11-30 $27.60 $27.60 $27.55 $27.55 $26.60 2,251
2016-11-29 $27.29 $27.35 $27.29 $27.35 $26.41 300
2016-11-28 $27.40 $27.40 $27.40 $27.40 $26.45 200
2016-11-25 $26.85 $26.85 $26.85 $26.85 $25.93 99
2016-11-23 $26.85 $26.85 $26.85 $26.85 $25.93 0
2016-11-22 $26.85 $26.85 $26.85 $26.85 $25.93 0
2016-11-21 $26.85 $26.85 $26.85 $26.85 $25.93 0
2016-11-18 $26.85 $26.85 $26.85 $26.85 $25.93 0
2016-11-17 $26.85 $26.85 $26.85 $26.85 $25.93 100
2016-11-16 $26.69 $26.69 $26.69 $26.69 $25.77 0
2016-11-15 $26.69 $26.69 $26.69 $26.69 $25.77 100
2016-11-14 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-11-11 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-11-10 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-11-09 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-11-08 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-11-07 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-11-04 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-11-03 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-11-02 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-11-01 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-10-31 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-10-28 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-10-27 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-10-26 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-10-25 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-10-24 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-10-21 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-10-20 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-10-19 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-10-18 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-10-17 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-10-14 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-10-13 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-10-12 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-10-11 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-10-10 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-10-07 $25.83 $25.83 $25.83 $25.83 $24.94 1
2016-10-06 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-10-05 $25.83 $25.83 $25.83 $25.83 $24.94 0
2016-10-04 $25.83 $25.83 $25.83 $25.83 $24.94 116
2016-10-03 $26.12 $26.12 $26.12 $26.12 $25.22 0
2016-09-30 $26.12 $26.12 $26.12 $26.12 $25.22 0
2016-09-29 $26.12 $26.12 $26.12 $26.12 $25.22 101
2016-09-28 $25.61 $25.61 $25.61 $25.61 $24.73 0
2016-09-27 $25.61 $25.61 $25.61 $25.61 $24.73 0
2016-09-26 $25.61 $25.61 $25.61 $25.61 $24.73 0
2016-09-23 $25.75 $25.75 $25.75 $25.75 $24.73 0
2016-09-22 $25.75 $25.75 $25.75 $25.75 $24.73 0
2016-09-21 $25.75 $25.75 $25.75 $25.75 $24.73 0
2016-09-20 $25.75 $25.75 $25.75 $25.75 $24.73 0
2016-09-19 $25.75 $25.75 $25.75 $25.75 $24.73 0
2016-09-16 $25.75 $25.75 $25.75 $25.75 $24.73 0
2016-09-15 $25.75 $25.75 $25.75 $25.75 $24.73 0
2016-09-14 $25.75 $25.75 $25.75 $25.75 $24.73 0
2016-09-13 $26.12 $26.12 $25.75 $25.75 $24.73 449
2016-09-12 $26.99 $26.99 $26.99 $26.99 $25.92 0
2016-09-09 $26.99 $26.99 $26.99 $26.99 $25.92 0
2016-09-08 $26.99 $26.99 $26.99 $26.99 $25.92 0
2016-09-07 $26.99 $26.99 $26.99 $26.99 $25.92 0
2016-09-06 $26.99 $26.99 $26.99 $26.99 $25.92 100
2016-09-02 $26.92 $26.92 $26.92 $26.92 $25.85 150
2016-09-01 $26.81 $26.81 $26.81 $26.81 $25.74 0
2016-08-31 $26.81 $26.81 $26.81 $26.81 $25.74 0
2016-08-30 $26.81 $26.81 $26.81 $26.81 $25.74 0
2016-08-29 $26.81 $26.81 $26.81 $26.81 $25.74 0
2016-08-26 $26.81 $26.81 $26.81 $26.81 $25.74 0
2016-08-25 $26.81 $26.81 $26.81 $26.81 $25.74 0
2016-08-24 $26.81 $26.81 $26.81 $26.81 $25.74 0
2016-08-23 $26.81 $26.81 $26.81 $26.81 $25.74 0
2016-08-22 $26.68 $26.81 $26.68 $26.81 $25.74 510
2016-08-19 $26.88 $26.89 $26.88 $26.89 $25.83 250
2016-08-18 $26.71 $26.71 $26.71 $26.71 $25.65 0
2016-08-17 $26.71 $26.71 $26.71 $26.71 $25.65 0
2016-08-16 $26.71 $26.71 $26.71 $26.71 $25.65 550
2016-08-15 $26.83 $26.83 $26.83 $26.83 $25.77 0
2016-08-12 $26.84 $26.86 $26.83 $26.83 $25.77 960
2016-08-11 $26.59 $26.59 $26.59 $26.59 $25.54 0
2016-08-10 $26.59 $26.59 $26.59 $26.59 $25.54 0
2016-08-09 $26.59 $26.59 $26.59 $26.59 $25.54 0
2016-08-08 $26.59 $26.59 $26.59 $26.59 $25.54 0
2016-08-05 $26.59 $26.59 $26.59 $26.59 $25.54 0
2016-08-04 $26.59 $26.59 $26.59 $26.59 $25.54 225
2016-08-03 $26.86 $26.86 $26.86 $26.86 $25.80 0
2016-08-02 $26.86 $26.86 $26.86 $26.86 $25.80 0
2016-08-01 $26.86 $26.86 $26.86 $26.86 $25.80 0
2016-07-29 $26.86 $26.86 $26.86 $26.86 $25.80 50
2016-07-28 $26.86 $26.86 $26.86 $26.86 $25.80 225
2016-07-27 $26.70 $26.76 $26.70 $26.76 $25.70 300
2016-07-26 $26.76 $26.76 $26.76 $26.76 $25.70 0
2016-07-25 $26.76 $26.76 $26.76 $26.76 $25.70 101
2016-07-22 $26.82 $26.82 $26.82 $26.82 $25.76 0
2016-07-21 $26.82 $26.82 $26.82 $26.82 $25.76 225
2016-07-20 $26.62 $26.62 $26.62 $26.62 $25.57 0
2016-07-19 $26.62 $26.62 $26.62 $26.62 $25.57 0
2016-07-18 $26.62 $26.62 $26.62 $26.62 $25.57 0
2016-07-15 $26.62 $26.62 $26.62 $26.62 $25.57 0
2016-07-14 $26.74 $26.74 $26.46 $26.62 $25.57 1,080
2016-07-13 $26.26 $26.26 $26.26 $26.26 $25.22 100
2016-07-12 $26.34 $26.34 $26.26 $26.26 $25.22 200
2016-07-11 $25.54 $25.54 $25.54 $25.54 $24.53 0
2016-07-08 $25.54 $25.54 $25.54 $25.54 $24.53 203
2016-07-07 $25.13 $25.13 $25.13 $25.13 $24.14 100
2016-07-06 $25.07 $25.07 $24.96 $25.04 $24.05 499
2016-07-05 $25.31 $25.31 $25.31 $25.31 $24.31 0
2016-07-01 $25.31 $25.31 $25.31 $25.31 $24.31 0
2016-06-30 $25.31 $25.31 $25.31 $25.31 $24.31 199
2016-06-29 $25.15 $25.15 $24.95 $24.95 $23.96 200
2016-06-28 $26.41 $26.41 $26.41 $26.41 $25.37 0
2016-06-27 $26.41 $26.41 $26.41 $26.41 $25.37 0
2016-06-24 $26.41 $26.41 $26.41 $26.41 $25.37 0
2016-06-23 $26.41 $26.41 $26.41 $26.41 $25.37 100
2016-06-22 $25.72 $25.72 $25.72 $25.72 $24.70 0
2016-06-21 $25.72 $25.72 $25.72 $25.72 $24.70 0
2016-06-20 $25.70 $25.70 $25.70 $25.70 $24.60 0
2016-06-17 $25.80 $25.80 $25.80 $25.80 $24.70 100
2016-06-16 $25.68 $25.72 $25.68 $25.72 $24.62 200
2016-06-15 $26.01 $26.01 $26.01 $26.01 $24.90 0
2016-06-14 $26.01 $26.01 $26.01 $26.01 $24.90 0
2016-06-13 $26.10 $26.10 $26.01 $26.01 $24.90 200
2016-06-10 $26.12 $26.12 $26.12 $26.12 $25.01 700
2016-06-09 $26.29 $26.29 $26.29 $26.29 $25.17 0
2016-06-08 $26.29 $26.29 $26.29 $26.29 $25.17 0
2016-06-07 $26.29 $26.29 $26.29 $26.29 $25.17 0
2016-06-06 $26.29 $26.29 $26.27 $26.29 $25.17 2,000
2016-06-03 $25.28 $25.28 $25.28 $25.28 $24.20 0
2016-06-02 $25.28 $25.28 $25.28 $25.28 $24.20 0
2016-06-01 $25.28 $25.28 $25.28 $25.28 $24.20 0
2016-05-31 $25.28 $25.28 $25.28 $25.28 $24.20 0
2016-05-27 $25.28 $25.28 $25.28 $25.28 $24.20 0
2016-05-26 $25.28 $25.28 $25.28 $25.28 $24.20 0
2016-05-25 $25.28 $25.28 $25.28 $25.28 $24.20 0
2016-05-24 $25.28 $25.28 $25.28 $25.28 $24.20 0
2016-05-23 $25.28 $25.28 $25.28 $25.28 $24.20 0
2016-05-20 $25.28 $25.28 $25.28 $25.28 $24.20 0
2016-05-19 $25.28 $25.28 $25.28 $25.28 $24.20 0
2016-05-18 $25.28 $25.28 $25.28 $25.28 $24.20 0
2016-05-17 $25.28 $25.28 $25.28 $25.28 $24.20 12
2016-05-16 $25.28 $25.28 $25.28 $25.28 $24.20 0
2016-05-13 $25.28 $25.28 $25.28 $25.28 $24.20 0
2016-05-12 $25.28 $25.28 $25.28 $25.28 $24.20 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.