O'SHARES FTSE RUSSELL INTERNATIONAL QUALITY DIVIDEND ETF (ONTL) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.38 ($-0.02) -0.06%
O'SHARES FTSE RUSSELL INTERNATIONAL QUALITY DIVIDEND ETF - Daily Information
Click for more stock information on O'SHARES FTSE RUSSELL INTERNATIONAL QUALITY DIVIDEND ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $24.31 |
Previous Close | $24.38 |
High | $24.43 |
Low | $24.31 |
Adjusted Open | $24.31 |
Previous Adjusted Close | $24.38 |
Adjusted High | $24.43 |
Adjusted Low | $24.31 |
About O'SHARES FTSE RUSSELL INTERNATIONAL QUALITY DIVIDEND ETF (ONTL)
DELISTED - The Fund seeks to track the performance (before fees and expenses) of the Target Index. The Target Index is designed to reflect the performance of publicly-listed large capitalization and mid-capitalization dividend-paying international issuers exhibiting high quality, low volatility and high dividend yields, as determined by FTSE-Russell (the “Index Provider”). The quality and low volatility factors are designed to reduce exposure to high dividend equities that have experienced large price declines, as may occur with some dividend investing strategies. The constituents of the Target Index are selected from the FTSE Developed ex US Index. As of June 30, 2018, the Target Index consisted of 461 securities with a market capitalization range of between $90 million and $237 billion. The Target Index is constructed using a proprietary, rules-based methodology designed to select equity securities from the FTSE Developed ex US Index that have exposure to the following three factors: 1) quality, 2) low volatility and 3) yield. The “quality” factor combines measures of profitability (return on assets, asset turnover ratio and accruals) and leverage (operating cash flow divided by total debt). The “low volatility” factor is calculated using the standard deviation of five years of weekly local total returns. The “yield” factor is calculated using the company's twelve month trailing dividend yield (the total dividends paid by the company over the previous twelve months divided by its stock price as of the index calculation date). Each company in the FTSE Developed ex US Index is “scored” individually on a scale of 0-1 for each factor. Each of those scores are then multiplied by each other to determine the final combined score for each company. The combined score for each company is then multiplied by its respective market capitalization weight in the FTSE Developed ex US Index, resulting in the re-weighting of the equity securities according to the scores assigned to these factors. Equity securities with the smallest product of factor scores are removed while ensuring that certain constraints (e.g., diversification, capacity, country and industry) are satisfied, thereby adjusting the final weights in the Target Index. The diversification constraint limits maximum position weights. The capacity criteria include primary exchange listing, minimum capitalization, minimum price and minimum average daily trading volume requirements. The industry constraints limit sector deviations. The Target Index is rebalanced quarterly and reconstituted annually. Individual index constituent weights are capped at 5% at each quarterly rebalance to avoid overexposure to any single security. The Target Index's investable universe includes real estate investment trusts (“REITs”). The Fund may use either a replication strategy or a representative sampling strategy in seeking to track the performance of the Target Index. Under a replication strategy, the Fund intends to replicate the constituent securities of the Target Index as closely as possible. Under a representative sampling strategy, the Fund would invest in what it believes to be a representative sample of the component securities of the Target Index. The Fund may use a representative sampling strategy when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of securities to follow the Target Index (e.g., where the Target Index contains component securities too numerous to efficiently purchase or sell); or, in certain instances, when a component security of the Target Index becomes temporarily illiquid, unavailable or less liquid. The Fund may also use a representative sampling strategy to exclude less liquid component securities contained in the Target Index from the Fund's portfolio in order to create a more tradable portfolio and improve arbitrage opportunities. To the extent the Fund uses a representative sampling strategy, may not track the Target Index with the same degree of accuracy as would an investment vehicle replicating the entire index. Under normal market conditions, the Fund will invest at least 80% of its total assets in the components of the Target Index and in depositary receipts representing such securities. To the extent that the Target Index concentrates (i.e., holds 25% or more of its net assets) in the securities of a particular industry or group of industries, the Fund is expected to concentrate to approximately the same extent. The Fund may invest up to 20% of its total assets in investments not included in the Target Index, but which Vident Investment Advisory, LLC (the “Sub-Adviser”) believes will help the Fund track the Target Index. For example, there may be instances in which the Sub-Adviser may choose to purchase or sell investments including exchange-traded funds (“ETF”) and other investment company securities, and cash and cash equivalents as substitutes for one or more Target Index components or in anticipation of changes in the Target Index's components. The Index Provider, in consultation with O'Shares Investments Inc., an affiliate of O'Shares Investment Advisers, LLC (the “Adviser”), developed the Target Index methodology. The Index Provider is responsible for the ongoing maintenance, calculation and administration of the Target Index.
Invest in O'SHARES FTSE RUSSELL INTERNATIONAL QUALITY DIVIDEND ETF (ONTL)
Historical Stock Data for O'SHARES FTSE RUSSELL INTERNATIONAL QUALITY DIVIDEND ETF (ONTL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-12-20 | $24.31 | $24.43 | $24.31 | $24.38 | $24.38 | 15,487 |
2018-12-19 | $24.39 | $24.45 | $24.34 | $24.40 | $24.40 | 4,312 |
2018-12-18 | $24.32 | $24.40 | $24.32 | $24.40 | $24.40 | 3,543 |
2018-12-17 | $24.30 | $24.39 | $24.17 | $24.39 | $24.39 | 21,929 |
2018-12-14 | $24.41 | $24.41 | $24.21 | $24.38 | $24.38 | 1,422 |
2018-12-13 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
2018-12-12 | $24.12 | $24.42 | $24.04 | $24.30 | $24.30 | 7,546 |
2018-12-11 | $24.30 | $24.30 | $23.96 | $24.04 | $24.04 | 426 |
2018-12-10 | $24.16 | $24.16 | $23.70 | $23.99 | $23.99 | 4,263 |
2018-12-07 | $24.23 | $24.35 | $24.08 | $24.08 | $24.08 | 1,501 |
2018-12-06 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 420 |
2018-12-04 | $24.80 | $24.80 | $24.35 | $24.35 | $24.35 | 382 |
2018-12-03 | $25.06 | $25.06 | $24.73 | $24.92 | $24.92 | 6,088 |
2018-11-30 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 191 |
2018-11-29 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 22 |
2018-11-28 | $24.77 | $24.80 | $24.64 | $24.80 | $24.71 | 1,677 |
2018-11-27 | $24.80 | $24.80 | $24.80 | $24.80 | $24.71 | 31 |
2018-11-26 | $24.76 | $24.80 | $24.64 | $24.80 | $24.71 | 3,042 |
2018-11-23 | $24.47 | $24.68 | $24.47 | $24.68 | $24.59 | 632 |
2018-11-21 | $24.63 | $24.80 | $24.63 | $24.80 | $24.71 | 419 |
2018-11-20 | $24.51 | $24.85 | $24.38 | $24.38 | $24.29 | 1,447 |
2018-11-19 | $24.86 | $24.86 | $24.68 | $24.68 | $24.59 | 890 |
2018-11-16 | $24.80 | $24.96 | $24.75 | $24.96 | $24.87 | 1,712 |
2018-11-15 | $24.71 | $24.87 | $24.58 | $24.84 | $24.75 | 4,051 |
2018-11-14 | $24.90 | $24.90 | $24.80 | $24.89 | $24.80 | 403 |
2018-11-13 | $24.82 | $24.82 | $24.82 | $24.82 | $24.73 | 568 |
2018-11-12 | $24.67 | $24.78 | $24.67 | $24.77 | $24.68 | 975 |
2018-11-09 | $24.93 | $24.93 | $24.90 | $24.90 | $24.81 | 651 |
2018-11-08 | $25.43 | $25.43 | $25.43 | $25.43 | $25.33 | 251 |
2018-11-07 | $25.21 | $25.35 | $25.21 | $25.22 | $25.13 | 2,735 |
2018-11-06 | $24.84 | $24.88 | $24.77 | $24.88 | $24.79 | 1,603 |
2018-11-05 | $24.85 | $24.85 | $24.85 | $24.85 | $24.76 | 292 |
2018-11-02 | $24.79 | $24.79 | $24.79 | $24.79 | $24.70 | 35 |
2018-11-01 | $24.79 | $24.79 | $24.79 | $24.79 | $24.70 | 984 |
2018-10-31 | $24.67 | $24.67 | $24.67 | $24.67 | $24.58 | 181 |
2018-10-30 | $24.52 | $24.52 | $24.22 | $24.30 | $24.21 | 4,108 |
2018-10-29 | $24.60 | $24.60 | $24.60 | $24.60 | $24.42 | 345 |
2018-10-26 | $24.41 | $24.50 | $24.41 | $24.43 | $24.25 | 699 |
2018-10-25 | $24.48 | $24.50 | $24.42 | $24.42 | $24.24 | 2,481 |
2018-10-24 | $24.60 | $24.61 | $24.38 | $24.38 | $24.20 | 1,647 |
2018-10-23 | $24.84 | $24.98 | $24.84 | $24.84 | $24.66 | 3,055 |
2018-10-22 | $25.05 | $25.05 | $25.05 | $25.05 | $24.87 | 457 |
2018-10-19 | $25.23 | $25.23 | $25.23 | $25.23 | $25.04 | 21 |
2018-10-18 | $25.26 | $25.26 | $24.96 | $25.23 | $25.04 | 717 |
2018-10-17 | $25.29 | $25.29 | $25.29 | $25.29 | $25.10 | 133 |
2018-10-16 | $25.39 | $25.43 | $25.39 | $25.43 | $25.24 | 1,204 |
2018-10-15 | $24.94 | $25.12 | $24.94 | $25.12 | $24.94 | 1,290 |
2018-10-12 | $25.25 | $25.25 | $24.85 | $25.00 | $24.82 | 11,535 |
2018-10-11 | $25.26 | $25.38 | $25.04 | $25.04 | $24.86 | 3,812 |
2018-10-10 | $25.76 | $25.76 | $25.48 | $25.48 | $25.30 | 3,276 |
2018-10-09 | $25.80 | $25.80 | $25.80 | $25.80 | $25.61 | 212 |
2018-10-08 | $25.65 | $25.77 | $25.41 | $25.77 | $25.58 | 2,366 |
2018-10-05 | $26.08 | $26.08 | $25.85 | $25.85 | $25.66 | 1,900 |
2018-10-04 | $26.22 | $26.22 | $26.00 | $26.00 | $25.81 | 3,256 |
2018-10-03 | $26.45 | $26.45 | $26.39 | $26.39 | $26.20 | 1,085 |
2018-10-02 | $26.31 | $26.31 | $26.31 | $26.31 | $26.12 | 209 |
2018-10-01 | $26.54 | $26.64 | $26.54 | $26.54 | $26.34 | 971 |
2018-09-28 | $26.52 | $26.52 | $26.44 | $26.45 | $26.26 | 6,354 |
2018-09-27 | $26.72 | $26.73 | $26.72 | $26.73 | $26.53 | 1,585 |
2018-09-26 | $26.74 | $26.74 | $26.74 | $26.74 | $26.46 | 2 |
2018-09-25 | $26.74 | $26.74 | $26.74 | $26.74 | $26.46 | 100 |
2018-09-24 | $26.86 | $26.86 | $26.64 | $26.77 | $26.49 | 2,256 |
2018-09-21 | $26.89 | $26.89 | $26.76 | $26.84 | $26.55 | 1,314 |
2018-09-20 | $26.78 | $26.80 | $26.77 | $26.80 | $26.52 | 7,455 |
2018-09-19 | $26.60 | $26.70 | $26.60 | $26.60 | $26.32 | 731 |
2018-09-18 | $26.50 | $26.61 | $26.50 | $26.61 | $26.33 | 1,972 |
2018-09-17 | $26.44 | $26.47 | $26.44 | $26.47 | $26.19 | 475 |
2018-09-14 | $26.40 | $26.49 | $26.40 | $26.49 | $26.21 | 503 |
2018-09-13 | $26.43 | $26.55 | $26.38 | $26.55 | $26.27 | 1,049 |
2018-09-12 | $26.33 | $26.36 | $26.25 | $26.28 | $26.00 | 12,895 |
2018-09-11 | $26.00 | $26.24 | $26.00 | $26.11 | $25.83 | 9,924 |
2018-09-10 | $26.08 | $26.08 | $26.02 | $26.05 | $25.77 | 6,147 |
2018-09-07 | $25.99 | $25.99 | $25.99 | $25.99 | $25.72 | 427 |
2018-09-06 | $26.01 | $26.01 | $25.98 | $26.00 | $25.73 | 1,866 |
2018-09-05 | $26.09 | $26.09 | $26.09 | $26.09 | $25.82 | 282 |
2018-09-04 | $26.27 | $26.48 | $26.27 | $26.29 | $26.01 | 2,537 |
2018-08-31 | $26.72 | $26.72 | $26.72 | $26.72 | $26.44 | 54 |
2018-08-30 | $26.84 | $26.84 | $26.72 | $26.72 | $26.44 | 3,683 |
2018-08-29 | $26.98 | $27.01 | $26.89 | $26.97 | $26.62 | 3,540 |
2018-08-28 | $27.15 | $27.15 | $27.00 | $27.02 | $26.67 | 3,031 |
2018-08-27 | $27.01 | $27.01 | $26.94 | $26.99 | $26.64 | 1,455 |
2018-08-24 | $26.81 | $26.95 | $26.68 | $26.68 | $26.34 | 1,198 |
2018-08-23 | $26.53 | $26.53 | $26.53 | $26.53 | $26.19 | 213 |
2018-08-22 | $26.79 | $26.79 | $26.73 | $26.78 | $26.43 | 876 |
2018-08-21 | $26.75 | $26.85 | $26.75 | $26.82 | $26.47 | 8,847 |
2018-08-20 | $26.68 | $26.68 | $26.68 | $26.68 | $26.33 | 731 |
2018-08-17 | $26.30 | $26.45 | $26.30 | $26.43 | $26.09 | 2,703 |
2018-08-16 | $26.25 | $26.25 | $26.22 | $26.25 | $25.91 | 2,727 |
2018-08-15 | $26.05 | $26.07 | $26.03 | $26.06 | $25.72 | 1,189 |
2018-08-14 | $26.32 | $26.32 | $26.30 | $26.31 | $25.97 | 500 |
2018-08-13 | $26.36 | $26.52 | $26.32 | $26.32 | $25.98 | 718 |
2018-08-10 | $26.51 | $26.58 | $26.27 | $26.38 | $26.04 | 2,834 |
2018-08-09 | $26.89 | $26.89 | $26.85 | $26.88 | $26.53 | 1,063 |
2018-08-08 | $26.84 | $26.84 | $26.84 | $26.84 | $26.49 | 196 |
2018-08-07 | $26.84 | $26.84 | $26.84 | $26.84 | $26.49 | 87 |
2018-08-06 | $26.69 | $26.84 | $26.69 | $26.84 | $26.49 | 3,041 |
2018-08-03 | $26.80 | $26.83 | $26.80 | $26.82 | $26.48 | 1,410 |
2018-08-02 | $26.67 | $26.81 | $26.67 | $26.74 | $26.39 | 2,369 |
2018-08-01 | $26.95 | $27.07 | $26.92 | $27.07 | $26.72 | 1,527 |
2018-07-31 | $27.29 | $27.29 | $27.17 | $27.17 | $26.82 | 794 |
2018-07-30 | $27.14 | $27.14 | $27.14 | $27.14 | $26.79 | 1,028 |
2018-07-27 | $26.99 | $26.99 | $26.99 | $26.99 | $26.60 | 219 |
2018-07-26 | $27.03 | $27.14 | $26.91 | $26.91 | $26.52 | 3,632 |
2018-07-25 | $26.92 | $27.00 | $26.92 | $27.00 | $26.61 | 548 |
2018-07-24 | $26.77 | $26.77 | $26.77 | $26.77 | $26.38 | 596 |
2018-07-23 | $26.80 | $26.80 | $26.80 | $26.80 | $26.41 | 65 |
2018-07-20 | $26.64 | $26.80 | $26.64 | $26.80 | $26.41 | 1,751 |
2018-07-19 | $26.62 | $26.62 | $26.62 | $26.62 | $26.23 | 1 |
2018-07-18 | $26.71 | $26.71 | $26.62 | $26.62 | $26.23 | 574 |
2018-07-17 | $26.57 | $26.65 | $26.57 | $26.61 | $26.22 | 1,684 |
2018-07-16 | $26.65 | $26.65 | $26.58 | $26.65 | $26.26 | 2,330 |
2018-07-13 | $26.72 | $26.72 | $26.61 | $26.61 | $26.22 | 503 |
2018-07-12 | $26.63 | $26.71 | $26.62 | $26.71 | $26.32 | 1,209 |
2018-07-11 | $26.50 | $26.58 | $26.50 | $26.50 | $26.11 | 505 |
2018-07-10 | $26.69 | $26.69 | $26.57 | $26.57 | $26.19 | 666 |
2018-07-09 | $26.76 | $26.79 | $26.68 | $26.79 | $26.40 | 5,276 |
2018-07-06 | $26.40 | $26.62 | $26.37 | $26.62 | $26.23 | 5,696 |
2018-07-05 | $26.48 | $26.50 | $26.48 | $26.50 | $26.11 | 2,083 |
2018-07-03 | $26.20 | $26.22 | $26.20 | $26.22 | $25.84 | 429 |
2018-07-02 | $25.99 | $26.03 | $25.87 | $26.03 | $25.65 | 892 |
2018-06-29 | $26.31 | $26.35 | $26.20 | $26.20 | $25.82 | 1,008 |
2018-06-28 | $25.89 | $26.05 | $25.89 | $25.97 | $25.59 | 1,372 |
2018-06-27 | $26.26 | $26.54 | $26.11 | $26.13 | $25.65 | 2,252 |
2018-06-26 | $26.31 | $26.31 | $26.23 | $26.30 | $25.82 | 1,680 |
2018-06-25 | $26.45 | $26.45 | $26.24 | $26.24 | $25.75 | 1,912 |
2018-06-22 | $26.53 | $26.62 | $26.53 | $26.62 | $26.13 | 678 |
2018-06-21 | $26.32 | $26.42 | $26.17 | $26.35 | $25.86 | 2,533 |
2018-06-20 | $26.38 | $26.38 | $26.35 | $26.36 | $25.87 | 1,796 |
2018-06-19 | $26.20 | $26.34 | $26.20 | $26.25 | $25.76 | 3,033 |
2018-06-18 | $26.47 | $26.50 | $26.36 | $26.50 | $26.01 | 1,203 |
2018-06-15 | $26.58 | $26.59 | $26.55 | $26.57 | $26.08 | 2,841 |
2018-06-14 | $26.66 | $26.69 | $26.66 | $26.69 | $26.19 | 362 |
2018-06-13 | $26.80 | $26.82 | $26.79 | $26.82 | $26.32 | 611 |
2018-06-12 | $26.76 | $26.79 | $26.75 | $26.79 | $26.29 | 1,308 |
2018-06-11 | $26.83 | $26.94 | $26.58 | $26.92 | $26.42 | 4,501 |
2018-06-08 | $26.79 | $26.79 | $26.63 | $26.72 | $26.23 | 3,243 |
2018-06-07 | $26.85 | $26.99 | $26.75 | $26.95 | $26.45 | 2,405 |
2018-06-06 | $26.82 | $26.86 | $26.80 | $26.80 | $26.30 | 1,908 |
2018-06-05 | $26.64 | $26.70 | $26.64 | $26.70 | $26.21 | 1,342 |
2018-06-04 | $26.81 | $26.85 | $26.81 | $26.83 | $26.33 | 806 |
2018-06-01 | $26.73 | $26.73 | $26.58 | $26.60 | $26.11 | 1,987 |
2018-05-31 | $26.60 | $26.63 | $26.60 | $26.60 | $26.11 | 3,097 |
2018-05-30 | $26.64 | $26.64 | $26.64 | $26.64 | $26.15 | 668 |
2018-05-29 | $26.47 | $26.50 | $26.08 | $26.50 | $25.90 | 5,526 |
2018-05-25 | $26.87 | $26.87 | $26.87 | $26.87 | $26.26 | 14 |
2018-05-24 | $26.88 | $27.04 | $26.78 | $26.87 | $26.26 | 4,909 |
2018-05-23 | $26.96 | $26.96 | $26.96 | $26.96 | $26.35 | 269 |
2018-05-22 | $27.21 | $27.47 | $27.21 | $27.47 | $26.85 | 602 |
2018-05-21 | $27.12 | $27.20 | $27.12 | $27.20 | $26.59 | 1,247 |
2018-05-18 | $27.10 | $27.10 | $26.98 | $27.00 | $26.39 | 834 |
2018-05-17 | $27.25 | $27.30 | $26.99 | $27.00 | $26.39 | 1,254 |
2018-05-16 | $27.02 | $27.06 | $27.02 | $27.06 | $26.45 | 829 |
2018-05-15 | $26.94 | $26.98 | $26.94 | $26.97 | $26.37 | 2,692 |
2018-05-14 | $27.12 | $27.12 | $27.12 | $27.12 | $26.51 | 57 |
2018-05-11 | $27.19 | $27.19 | $27.12 | $27.12 | $26.51 | 3,683 |
2018-05-10 | $27.15 | $27.24 | $27.02 | $27.13 | $26.52 | 3,798 |
2018-05-09 | $27.06 | $27.16 | $27.04 | $27.16 | $26.55 | 1,720 |
2018-05-08 | $26.95 | $26.95 | $26.95 | $26.95 | $26.35 | 158 |
2018-05-07 | $27.05 | $27.11 | $27.05 | $27.10 | $26.49 | 1,225 |
2018-05-04 | $26.88 | $26.97 | $26.88 | $26.97 | $26.37 | 1,505 |
2018-05-03 | $26.67 | $26.85 | $26.67 | $26.85 | $26.25 | 806 |
2018-05-02 | $26.98 | $26.98 | $26.87 | $26.93 | $26.33 | 752 |
2018-05-01 | $26.98 | $26.98 | $26.98 | $26.98 | $26.37 | 401 |
2018-04-30 | $27.07 | $27.09 | $27.00 | $27.09 | $26.48 | 1,316 |
2018-04-27 | $27.14 | $27.14 | $27.14 | $27.14 | $26.53 | 267 |
2018-04-26 | $27.05 | $27.05 | $26.98 | $27.02 | $26.35 | 1,124 |
2018-04-25 | $26.65 | $26.65 | $26.65 | $26.65 | $25.99 | 256 |
2018-04-24 | $26.89 | $26.93 | $26.80 | $26.93 | $26.26 | 1,826 |
2018-04-23 | $26.90 | $27.01 | $26.89 | $27.01 | $26.34 | 1,427 |
2018-04-20 | $26.88 | $26.93 | $26.78 | $26.93 | $26.26 | 884 |
2018-04-19 | $27.27 | $27.59 | $27.05 | $27.09 | $26.41 | 1,892 |
2018-04-18 | $27.30 | $27.30 | $27.30 | $27.30 | $26.62 | 342 |
2018-04-17 | $27.10 | $27.35 | $27.10 | $27.20 | $26.52 | 1,251 |
2018-04-16 | $27.08 | $27.19 | $27.05 | $27.17 | $26.49 | 5,700 |
2018-04-13 | $27.05 | $27.19 | $27.00 | $27.00 | $26.33 | 2,420 |
2018-04-12 | $27.06 | $27.20 | $27.06 | $27.15 | $26.47 | 1,761 |
2018-04-11 | $27.05 | $27.38 | $27.05 | $27.38 | $26.69 | 1,526 |
2018-04-10 | $27.15 | $27.15 | $27.14 | $27.15 | $26.47 | 3,190 |
2018-04-09 | $26.98 | $27.10 | $26.96 | $27.07 | $26.40 | 1,688 |
2018-04-06 | $26.84 | $27.15 | $26.69 | $26.69 | $26.02 | 2,411 |
2018-04-05 | $26.96 | $26.96 | $26.76 | $26.93 | $26.26 | 1,885 |
2018-04-04 | $26.48 | $26.69 | $26.45 | $26.69 | $26.02 | 3,765 |
2018-04-03 | $26.67 | $26.67 | $26.31 | $26.50 | $25.84 | 2,210 |
2018-04-02 | $26.63 | $26.64 | $26.19 | $26.47 | $25.81 | 3,102 |
2018-03-29 | $26.69 | $26.82 | $26.66 | $26.67 | $26.01 | 3,182 |
2018-03-28 | $26.35 | $26.78 | $26.35 | $26.78 | $26.11 | 4,709 |
2018-03-27 | $26.56 | $26.56 | $26.37 | $26.37 | $25.66 | 386 |
2018-03-26 | $26.49 | $26.49 | $26.24 | $26.49 | $25.78 | 3,291 |
2018-03-23 | $26.45 | $26.49 | $26.10 | $26.10 | $25.40 | 3,893 |
2018-03-22 | $26.59 | $26.59 | $26.28 | $26.28 | $25.58 | 878 |
2018-03-21 | $26.69 | $26.80 | $26.69 | $26.75 | $26.03 | 2,044 |
2018-03-20 | $26.71 | $26.75 | $26.71 | $26.75 | $26.04 | 1,024 |
2018-03-19 | $26.68 | $26.91 | $26.68 | $26.71 | $25.99 | 2,563 |
2018-03-16 | $27.02 | $27.02 | $26.84 | $26.84 | $26.12 | 3,101 |
2018-03-15 | $26.96 | $27.03 | $26.87 | $26.87 | $26.15 | 2,494 |
2018-03-14 | $26.96 | $27.00 | $26.92 | $26.92 | $26.20 | 696 |
2018-03-13 | $27.15 | $27.15 | $26.82 | $26.82 | $26.10 | 2,251 |
2018-03-12 | $27.05 | $27.20 | $27.02 | $27.20 | $26.47 | 9,658 |
2018-03-09 | $26.94 | $27.03 | $26.94 | $27.03 | $26.31 | 5,511 |
2018-03-08 | $26.89 | $26.90 | $26.77 | $26.90 | $26.18 | 2,324 |
2018-03-07 | $26.51 | $26.87 | $26.51 | $26.87 | $26.15 | 3,143 |
2018-03-06 | $26.86 | $26.86 | $26.69 | $26.74 | $26.02 | 8,880 |
2018-03-05 | $26.29 | $26.72 | $26.27 | $26.67 | $25.96 | 6,547 |
2018-03-02 | $26.25 | $26.34 | $26.25 | $26.34 | $25.63 | 3,644 |
2018-03-01 | $26.55 | $26.59 | $26.07 | $26.33 | $25.63 | 3,266 |
2018-02-28 | $26.82 | $27.04 | $26.80 | $26.80 | $26.08 | 2,107 |
2018-02-27 | $27.17 | $27.17 | $26.87 | $26.87 | $26.15 | 5,108 |
2018-02-26 | $27.34 | $27.42 | $27.17 | $27.42 | $26.67 | 1,240 |
2018-02-23 | $27.00 | $27.19 | $27.00 | $27.19 | $26.44 | 1,776 |
2018-02-22 | $26.85 | $27.07 | $26.85 | $27.00 | $26.26 | 6,255 |
2018-02-21 | $26.96 | $27.00 | $26.91 | $26.95 | $26.20 | 2,865 |
2018-02-20 | $26.98 | $27.02 | $26.88 | $26.93 | $26.18 | 4,131 |
2018-02-16 | $27.27 | $27.40 | $27.13 | $27.32 | $26.57 | 37,963 |
2018-02-15 | $27.25 | $27.25 | $27.04 | $27.15 | $26.40 | 5,440 |
2018-02-14 | $26.52 | $27.14 | $26.52 | $27.04 | $26.30 | 7,507 |
2018-02-13 | $26.58 | $26.64 | $26.47 | $26.64 | $25.91 | 3,501 |
2018-02-12 | $26.50 | $26.71 | $26.45 | $26.71 | $25.97 | 3,758 |
2018-02-09 | $26.21 | $26.49 | $25.73 | $26.24 | $25.52 | 17,158 |
2018-02-08 | $26.83 | $27.00 | $26.30 | $26.30 | $25.58 | 11,360 |
2018-02-07 | $26.73 | $27.15 | $26.50 | $26.88 | $26.14 | 7,007 |
2018-02-06 | $26.66 | $27.33 | $26.35 | $27.32 | $26.57 | 20,290 |
2018-02-05 | $27.49 | $27.77 | $26.69 | $26.72 | $25.98 | 22,045 |
2018-02-02 | $28.09 | $28.26 | $27.77 | $27.82 | $27.05 | 83,864 |
2018-02-01 | $28.40 | $28.49 | $28.32 | $28.46 | $27.68 | 4,457 |
2018-01-31 | $28.60 | $28.69 | $28.52 | $28.55 | $27.76 | 4,485 |
2018-01-30 | $28.59 | $28.67 | $28.38 | $28.46 | $27.68 | 6,828 |
2018-01-29 | $28.70 | $28.80 | $28.70 | $28.72 | $27.91 | 8,157 |
2018-01-26 | $28.85 | $28.95 | $28.85 | $28.94 | $28.12 | 8,259 |
2018-01-25 | $28.95 | $29.06 | $28.73 | $28.75 | $27.94 | 29,218 |
2018-01-24 | $28.72 | $28.93 | $28.70 | $28.88 | $28.06 | 57,898 |
2018-01-23 | $28.55 | $28.61 | $28.47 | $28.60 | $27.79 | 2,099 |
2018-01-22 | $28.37 | $28.55 | $28.32 | $28.45 | $27.65 | 3,612 |
2018-01-19 | $28.45 | $28.45 | $28.26 | $28.37 | $27.57 | 2,170 |
2018-01-18 | $28.27 | $28.31 | $28.17 | $28.27 | $27.47 | 1,977 |
2018-01-17 | $28.20 | $28.45 | $28.17 | $28.36 | $27.56 | 2,969 |
2018-01-16 | $28.29 | $28.32 | $28.21 | $28.21 | $27.41 | 3,028 |
2018-01-12 | $28.02 | $28.24 | $27.90 | $28.09 | $27.30 | 3,262 |
2018-01-11 | $27.85 | $27.89 | $27.83 | $27.88 | $27.09 | 1,744 |
2018-01-10 | $27.97 | $27.97 | $27.95 | $27.95 | $27.16 | 777 |
2018-01-09 | $28.22 | $28.22 | $28.12 | $28.14 | $27.35 | 1,672 |
2018-01-08 | $28.19 | $28.27 | $28.19 | $28.19 | $27.39 | 2,271 |
2018-01-05 | $28.28 | $28.30 | $28.28 | $28.30 | $27.50 | 938 |
2018-01-04 | $28.10 | $28.19 | $28.07 | $28.07 | $27.28 | 6,362 |
2018-01-03 | $27.81 | $27.96 | $27.81 | $27.96 | $27.17 | 2,294 |
2018-01-02 | $27.72 | $27.79 | $27.70 | $27.76 | $26.97 | 4,907 |
2017-12-29 | $27.69 | $27.77 | $27.62 | $27.64 | $26.86 | 4,394 |
2017-12-28 | $27.70 | $27.70 | $27.63 | $27.64 | $26.86 | 3,791 |
2017-12-27 | $27.51 | $27.68 | $27.51 | $27.64 | $26.86 | 956 |
2017-12-26 | $27.56 | $27.56 | $27.56 | $27.56 | $26.78 | 515 |
2017-12-22 | $27.30 | $27.55 | $27.30 | $27.35 | $26.58 | 2,372 |
2017-12-21 | $27.70 | $27.70 | $27.58 | $27.64 | $26.69 | 2,082 |
2017-12-20 | $27.66 | $27.68 | $27.60 | $27.60 | $26.66 | 1,647 |
2017-12-19 | $27.58 | $27.61 | $27.58 | $27.61 | $26.67 | 1,122 |
2017-12-18 | $27.63 | $27.70 | $27.60 | $27.69 | $26.74 | 2,192 |
2017-12-15 | $27.45 | $27.52 | $27.41 | $27.41 | $26.47 | 1,307 |
2017-12-14 | $27.46 | $27.61 | $27.46 | $27.58 | $26.64 | 3,143 |
2017-12-13 | $27.43 | $27.48 | $27.40 | $27.40 | $26.46 | 1,021 |
2017-12-12 | $27.40 | $27.54 | $27.40 | $27.54 | $26.60 | 955 |
2017-12-11 | $27.50 | $27.64 | $27.37 | $27.64 | $26.69 | 3,184 |
2017-12-08 | $27.45 | $27.45 | $27.45 | $27.45 | $26.51 | 312 |
2017-12-07 | $27.55 | $27.55 | $27.45 | $27.45 | $26.51 | 1,476 |
2017-12-06 | $27.40 | $27.58 | $27.40 | $27.50 | $26.56 | 855 |
2017-12-05 | $27.39 | $27.47 | $27.39 | $27.45 | $26.51 | 2,025 |
2017-12-04 | $27.54 | $27.60 | $27.40 | $27.60 | $26.66 | 4,035 |
2017-12-01 | $27.36 | $27.48 | $27.36 | $27.42 | $26.48 | 3,924 |
2017-11-30 | $27.52 | $27.64 | $27.45 | $27.45 | $26.51 | 2,847 |
2017-11-29 | $27.59 | $27.64 | $27.49 | $27.57 | $26.63 | 2,195 |
2017-11-28 | $27.63 | $27.64 | $27.46 | $27.63 | $26.68 | 9,892 |
2017-11-27 | $27.59 | $27.61 | $27.58 | $27.58 | $26.64 | 1,434 |
2017-11-24 | $27.63 | $27.63 | $27.57 | $27.61 | $26.66 | 728 |
2017-11-22 | $27.63 | $27.63 | $27.34 | $27.35 | $26.41 | 2,083 |
2017-11-21 | $27.50 | $27.50 | $27.36 | $27.38 | $26.44 | 3,786 |
2017-11-20 | $27.30 | $27.30 | $27.20 | $27.24 | $26.31 | 5,832 |
2017-11-17 | $26.75 | $27.25 | $26.75 | $27.15 | $26.22 | 3,906 |
2017-11-16 | $27.20 | $27.20 | $27.09 | $27.20 | $26.27 | 997 |
2017-11-15 | $27.01 | $27.07 | $27.00 | $27.00 | $26.08 | 2,695 |
2017-11-14 | $27.06 | $27.20 | $27.04 | $27.20 | $26.21 | 2,801 |
2017-11-13 | $27.05 | $27.16 | $27.05 | $27.13 | $26.14 | 2,067 |
2017-11-10 | $27.25 | $27.32 | $27.15 | $27.32 | $26.33 | 3,727 |
2017-11-09 | $27.19 | $27.33 | $27.19 | $27.28 | $26.29 | 3,114 |
2017-11-08 | $27.46 | $27.58 | $27.45 | $27.48 | $26.48 | 1,790 |
2017-11-07 | $27.38 | $27.49 | $27.38 | $27.46 | $26.46 | 1,140 |
2017-11-06 | $27.40 | $27.53 | $27.37 | $27.53 | $26.53 | 5,915 |
2017-11-03 | $27.34 | $27.40 | $27.34 | $27.40 | $26.40 | 1,198 |
2017-11-02 | $27.49 | $27.49 | $27.44 | $27.44 | $26.44 | 691 |
2017-11-01 | $27.49 | $27.53 | $27.46 | $27.51 | $26.51 | 7,106 |
2017-10-31 | $27.34 | $27.41 | $27.26 | $27.39 | $26.40 | 5,353 |
2017-10-30 | $27.21 | $27.29 | $27.18 | $27.22 | $26.23 | 11,119 |
2017-10-27 | $27.27 | $27.27 | $27.09 | $27.19 | $26.20 | 10,211 |
2017-10-26 | $27.37 | $27.37 | $27.11 | $27.13 | $26.14 | 1,162 |
2017-10-25 | $27.28 | $27.28 | $27.09 | $27.15 | $26.16 | 5,454 |
2017-10-24 | $27.64 | $27.66 | $27.40 | $27.40 | $26.40 | 1,523 |
2017-10-23 | $27.47 | $27.51 | $27.38 | $27.38 | $26.38 | 2,995 |
2017-10-20 | $27.67 | $27.67 | $27.43 | $27.55 | $26.54 | 3,860 |
2017-10-19 | $27.57 | $27.57 | $27.55 | $27.56 | $26.56 | 3,387 |
2017-10-18 | $27.65 | $27.65 | $27.53 | $27.65 | $26.65 | 1,030 |
2017-10-17 | $27.44 | $27.58 | $27.44 | $27.55 | $26.55 | 968 |
2017-10-16 | $27.62 | $27.67 | $27.61 | $27.67 | $26.66 | 2,630 |
2017-10-13 | $27.85 | $27.85 | $27.68 | $27.74 | $26.67 | 1,260 |
2017-10-12 | $27.69 | $27.72 | $27.60 | $27.67 | $26.61 | 3,501 |
2017-10-11 | $27.55 | $27.71 | $27.55 | $27.65 | $26.59 | 1,769 |
2017-10-10 | $27.48 | $27.55 | $27.41 | $27.55 | $26.49 | 25,828 |
2017-10-09 | $27.35 | $27.40 | $27.33 | $27.33 | $26.27 | 3,354 |
2017-10-06 | $27.26 | $27.29 | $27.15 | $27.29 | $26.24 | 8,175 |
2017-10-05 | $27.33 | $27.39 | $27.32 | $27.39 | $26.34 | 2,474 |
2017-10-04 | $27.47 | $27.49 | $27.45 | $27.45 | $26.39 | 15,848 |
2017-10-03 | $27.37 | $27.43 | $27.37 | $27.43 | $26.38 | 4,158 |
2017-10-02 | $27.54 | $27.54 | $27.31 | $27.49 | $26.44 | 2,813 |
2017-09-29 | $27.23 | $27.23 | $27.23 | $27.23 | $26.18 | 127 |
2017-09-28 | $27.23 | $27.23 | $27.23 | $27.23 | $26.18 | 1,077 |
2017-09-27 | $27.18 | $27.30 | $27.15 | $27.30 | $26.26 | 1,284 |
2017-09-26 | $27.22 | $27.46 | $27.22 | $27.33 | $26.28 | 2,426 |
2017-09-25 | $27.59 | $27.59 | $27.58 | $27.58 | $26.52 | 571 |
2017-09-22 | $27.45 | $27.70 | $27.37 | $27.47 | $26.41 | 4,397 |
2017-09-21 | $27.38 | $27.38 | $27.20 | $27.20 | $26.16 | 414 |
2017-09-20 | $27.52 | $27.60 | $27.25 | $27.43 | $26.38 | 3,437 |
2017-09-19 | $27.55 | $27.55 | $27.41 | $27.48 | $26.42 | 4,127 |
2017-09-18 | $27.57 | $27.66 | $27.44 | $27.66 | $26.60 | 2,069 |
2017-09-15 | $27.44 | $27.44 | $27.28 | $27.36 | $26.31 | 1,996 |
2017-09-14 | $27.19 | $27.19 | $27.19 | $27.19 | $26.10 | 185 |
2017-09-13 | $27.62 | $27.69 | $27.25 | $27.25 | $26.16 | 3,780 |
2017-09-12 | $27.63 | $27.70 | $27.63 | $27.65 | $26.54 | 1,527 |
2017-09-11 | $27.50 | $27.50 | $27.50 | $27.50 | $26.40 | 1,055 |
2017-09-08 | $27.38 | $27.49 | $27.33 | $27.36 | $26.26 | 4,397 |
2017-09-07 | $27.34 | $27.35 | $27.24 | $27.30 | $26.21 | 4,273 |
2017-09-06 | $27.15 | $27.15 | $27.10 | $27.15 | $26.06 | 541 |
2017-09-05 | $27.00 | $27.26 | $26.88 | $26.88 | $25.80 | 2,557 |
2017-09-01 | $27.17 | $27.21 | $27.02 | $27.21 | $26.12 | 1,632 |
2017-08-31 | $26.92 | $27.05 | $26.92 | $27.04 | $25.96 | 1,774 |
2017-08-30 | $26.81 | $26.92 | $26.69 | $26.75 | $25.68 | 3,147 |
2017-08-29 | $26.86 | $26.90 | $26.79 | $26.85 | $25.77 | 5,901 |
2017-08-28 | $27.00 | $27.00 | $26.91 | $26.92 | $25.84 | 1,985 |
2017-08-25 | $26.80 | $26.98 | $26.77 | $26.94 | $25.86 | 4,023 |
2017-08-24 | $26.81 | $26.82 | $26.78 | $26.81 | $25.74 | 2,454 |
2017-08-23 | $26.75 | $26.96 | $26.75 | $26.83 | $25.75 | 3,390 |
2017-08-22 | $26.71 | $26.91 | $26.71 | $26.91 | $25.83 | 1,406 |
2017-08-21 | $26.77 | $26.77 | $26.65 | $26.75 | $25.68 | 8,893 |
2017-08-18 | $26.86 | $26.86 | $26.69 | $26.75 | $25.68 | 2,111 |
2017-08-17 | $26.92 | $26.94 | $26.75 | $26.75 | $25.68 | 5,117 |
2017-08-16 | $26.80 | $26.99 | $26.80 | $26.90 | $25.82 | 2,805 |
2017-08-15 | $26.86 | $26.86 | $26.75 | $26.76 | $25.69 | 5,250 |
2017-08-14 | $26.79 | $26.97 | $26.77 | $26.86 | $25.77 | 5,184 |
2017-08-11 | $26.61 | $26.80 | $26.57 | $26.66 | $25.58 | 7,481 |
2017-08-10 | $26.88 | $26.93 | $26.60 | $26.63 | $25.55 | 15,193 |
2017-08-09 | $26.92 | $26.99 | $26.90 | $26.94 | $25.85 | 3,094 |
2017-08-08 | $27.04 | $27.06 | $27.02 | $27.02 | $25.93 | 8,860 |
2017-08-07 | $27.08 | $27.17 | $27.06 | $27.07 | $25.98 | 3,215 |
2017-08-04 | $27.15 | $27.21 | $27.15 | $27.21 | $26.11 | 2,341 |
2017-08-03 | $27.31 | $27.32 | $27.03 | $27.08 | $25.98 | 6,642 |
2017-08-02 | $27.11 | $27.28 | $27.01 | $27.28 | $26.17 | 4,026 |
2017-08-01 | $27.08 | $27.31 | $27.00 | $27.16 | $26.06 | 10,882 |
2017-07-31 | $26.96 | $27.14 | $26.85 | $26.93 | $25.84 | 31,123 |
2017-07-28 | $26.95 | $27.20 | $26.89 | $27.01 | $25.92 | 5,758 |
2017-07-27 | $27.05 | $27.16 | $26.95 | $26.95 | $25.86 | 73,561 |
2017-07-26 | $26.94 | $27.10 | $26.94 | $27.10 | $26.00 | 4,349 |
2017-07-25 | $27.03 | $27.08 | $26.87 | $27.00 | $25.91 | 6,780 |
2017-07-24 | $27.07 | $27.10 | $26.84 | $26.97 | $25.88 | 9,883 |
2017-07-21 | $27.19 | $27.23 | $27.00 | $27.12 | $26.02 | 7,675 |
2017-07-20 | $27.19 | $27.35 | $27.00 | $27.14 | $26.04 | 8,062 |
2017-07-19 | $27.00 | $27.22 | $26.95 | $27.00 | $25.91 | 7,538 |
2017-07-18 | $26.92 | $27.10 | $26.81 | $27.00 | $25.91 | 7,441 |
2017-07-17 | $26.85 | $27.06 | $26.80 | $26.89 | $25.80 | 14,578 |
2017-07-14 | $27.01 | $27.02 | $26.73 | $26.83 | $25.74 | 8,460 |
2017-07-13 | $26.70 | $26.87 | $26.54 | $26.70 | $25.61 | 11,223 |
2017-07-12 | $26.50 | $26.75 | $26.40 | $26.70 | $25.61 | 19,792 |
2017-07-11 | $26.25 | $26.40 | $26.25 | $26.38 | $25.31 | 5,020 |
2017-07-10 | $26.34 | $26.39 | $26.26 | $26.34 | $25.26 | 14,682 |
2017-07-07 | $26.35 | $26.46 | $26.30 | $26.34 | $25.27 | 5,598 |
2017-07-06 | $26.29 | $26.53 | $26.27 | $26.37 | $25.30 | 9,355 |
2017-07-05 | $26.40 | $26.52 | $26.38 | $26.48 | $25.40 | 8,840 |
2017-07-03 | $26.99 | $26.99 | $26.60 | $26.60 | $25.52 | 12,464 |
2017-06-30 | $26.67 | $26.81 | $26.60 | $26.65 | $25.57 | 16,493 |
2017-06-29 | $26.78 | $26.89 | $26.57 | $26.75 | $25.66 | 60,257 |
2017-06-28 | $26.91 | $27.09 | $26.86 | $27.09 | $25.99 | 5,836 |
2017-06-27 | $26.88 | $26.89 | $26.69 | $26.86 | $25.76 | 6,978 |
2017-06-26 | $27.05 | $27.05 | $26.79 | $26.94 | $25.84 | 4,977 |
2017-06-23 | $26.69 | $26.84 | $26.57 | $26.78 | $25.69 | 3,093 |
2017-06-22 | $26.66 | $26.78 | $26.66 | $26.76 | $25.67 | 2,232 |
2017-06-21 | $26.62 | $26.72 | $26.54 | $26.70 | $25.61 | 5,859 |
2017-06-20 | $27.02 | $27.02 | $26.71 | $26.72 | $25.63 | 6,420 |
2017-06-19 | $26.96 | $27.01 | $26.92 | $26.92 | $25.83 | 8,637 |
2017-06-16 | $26.77 | $26.82 | $26.77 | $26.82 | $25.73 | 386 |
2017-06-15 | $26.43 | $26.69 | $26.43 | $26.60 | $25.52 | 9,794 |
2017-06-14 | $26.99 | $27.12 | $26.94 | $26.97 | $25.78 | 6,689 |
2017-06-13 | $26.81 | $26.90 | $26.81 | $26.86 | $25.68 | 4,959 |
2017-06-12 | $26.66 | $26.74 | $26.50 | $26.62 | $25.45 | 6,821 |
2017-06-09 | $26.75 | $26.84 | $26.66 | $26.66 | $25.49 | 5,864 |
2017-06-08 | $26.79 | $26.85 | $26.76 | $26.82 | $25.64 | 5,421 |
2017-06-07 | $26.97 | $27.08 | $26.68 | $26.93 | $25.74 | 5,158 |
2017-06-06 | $26.96 | $27.27 | $26.96 | $27.05 | $25.86 | 9,571 |
2017-06-05 | $27.12 | $27.13 | $27.05 | $27.06 | $25.87 | 2,952 |
2017-06-02 | $27.09 | $27.26 | $27.05 | $27.23 | $26.03 | 11,265 |
2017-06-01 | $26.89 | $27.07 | $26.89 | $27.05 | $25.86 | 6,321 |
2017-05-31 | $26.89 | $26.93 | $26.81 | $26.85 | $25.67 | 10,402 |
2017-05-30 | $26.66 | $26.73 | $26.66 | $26.71 | $25.54 | 5,348 |
2017-05-26 | $26.65 | $26.78 | $26.65 | $26.76 | $25.58 | 4,074 |
2017-05-25 | $26.77 | $26.88 | $26.77 | $26.77 | $25.59 | 2,780 |
2017-05-24 | $26.66 | $26.82 | $26.66 | $26.80 | $25.62 | 6,462 |
2017-05-23 | $26.79 | $26.89 | $26.67 | $26.75 | $25.57 | 14,972 |
2017-05-22 | $26.76 | $26.83 | $26.70 | $26.80 | $25.62 | 2,880 |
2017-05-19 | $26.53 | $26.72 | $26.53 | $26.61 | $25.44 | 10,523 |
2017-05-18 | $26.26 | $26.44 | $26.26 | $26.44 | $25.28 | 4,208 |
2017-05-17 | $26.34 | $26.40 | $26.29 | $26.31 | $25.15 | 10,945 |
2017-05-16 | $26.52 | $26.68 | $26.47 | $26.62 | $25.45 | 16,852 |
2017-05-15 | $26.36 | $26.43 | $26.23 | $26.41 | $25.25 | 15,275 |
2017-05-12 | $26.35 | $26.36 | $26.29 | $26.33 | $25.09 | 7,477 |
2017-05-11 | $26.15 | $26.28 | $26.13 | $26.22 | $24.98 | 4,250 |
2017-05-10 | $26.40 | $26.40 | $26.16 | $26.28 | $25.04 | 5,273 |
2017-05-09 | $26.21 | $26.30 | $26.21 | $26.23 | $24.99 | 13,384 |
2017-05-08 | $26.27 | $26.30 | $26.22 | $26.25 | $25.01 | 10,130 |
2017-05-05 | $26.12 | $26.44 | $26.02 | $26.44 | $25.19 | 9,096 |
2017-05-04 | $26.00 | $26.16 | $26.00 | $26.16 | $24.92 | 10,641 |
2017-05-03 | $25.70 | $26.02 | $25.70 | $26.00 | $24.77 | 9,617 |
2017-05-02 | $25.98 | $26.08 | $25.80 | $25.91 | $24.69 | 9,277 |
2017-05-01 | $25.65 | $25.98 | $25.64 | $25.95 | $24.72 | 8,681 |
2017-04-28 | $25.83 | $25.84 | $25.68 | $25.76 | $24.54 | 10,402 |
2017-04-27 | $25.78 | $25.78 | $25.75 | $25.77 | $24.55 | 4,990 |
2017-04-26 | $25.84 | $25.95 | $25.82 | $25.82 | $24.60 | 10,341 |
2017-04-25 | $25.84 | $25.99 | $25.84 | $25.97 | $24.74 | 11,775 |
2017-04-24 | $25.77 | $25.77 | $25.51 | $25.68 | $24.47 | 11,502 |
2017-04-21 | $25.15 | $25.33 | $25.15 | $25.33 | $24.13 | 25,249 |
2017-04-20 | $25.14 | $25.37 | $25.13 | $25.33 | $24.13 | 14,273 |
2017-04-19 | $25.28 | $25.35 | $25.15 | $25.15 | $23.96 | 11,725 |
2017-04-18 | $26.57 | $26.57 | $25.21 | $25.33 | $24.13 | 18,156 |
2017-04-17 | $25.30 | $25.46 | $25.30 | $25.44 | $24.24 | 54,299 |
2017-04-13 | $25.35 | $25.37 | $25.25 | $25.25 | $24.06 | 8,726 |
2017-04-12 | $25.35 | $25.36 | $25.28 | $25.36 | $24.16 | 7,023 |
2017-04-11 | $25.33 | $25.34 | $25.21 | $25.31 | $24.11 | 6,421 |
2017-04-10 | $25.21 | $25.24 | $25.18 | $25.22 | $24.03 | 18,100 |
2017-04-07 | $25.20 | $25.27 | $25.16 | $25.20 | $24.01 | 14,245 |
2017-04-06 | $25.31 | $25.31 | $25.15 | $25.18 | $23.99 | 31,009 |
2017-04-05 | $25.30 | $25.35 | $25.19 | $25.19 | $24.00 | 35,006 |
2017-04-04 | $25.25 | $25.27 | $25.18 | $25.25 | $24.06 | 58,228 |
2017-04-03 | $25.29 | $25.35 | $25.15 | $25.25 | $24.06 | 96,643 |
2017-03-31 | $25.25 | $25.36 | $25.25 | $25.35 | $24.15 | 5,000 |
2017-03-30 | $25.33 | $25.35 | $25.25 | $25.25 | $24.06 | 7,241 |
2017-03-29 | $25.27 | $25.34 | $25.25 | $25.34 | $24.14 | 1,986 |
2017-03-28 | $25.40 | $25.40 | $25.30 | $25.30 | $24.11 | 1,251 |
2017-03-27 | $25.30 | $25.33 | $25.22 | $25.22 | $24.03 | 8,694 |
2017-03-24 | $25.19 | $25.24 | $25.19 | $25.20 | $24.01 | 1,038 |
2017-03-23 | $25.18 | $25.18 | $25.16 | $25.16 | $23.97 | 305 |
2017-03-22 | $25.07 | $25.16 | $25.07 | $25.15 | $23.96 | 3,064 |
O'SHARES FTSE RUSSELL INTERNATIONAL QUALITY DIVIDEND ETF (ONTL) News Headlines
Recent O'SHARES FTSE RUSSELL INTERNATIONAL QUALITY DIVIDEND ETF (ONTL) News
Similar Companies to O'SHARES FTSE RUSSELL INTERNATIONAL QUALITY DIVIDEND ETF (ONTL) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |