INVESCO EMERGING MARKETS REVENUE ETF (REEM) Exchange: BATS
Data as of May 9, 2025
$24.58 ($-0.08) -0.30%
INVESCO EMERGING MARKETS REVENUE ETF - Daily Information
Click for more stock information on INVESCO EMERGING MARKETS REVENUE ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $24.56 |
Previous Close | $24.58 |
High | $24.59 |
Low | $24.55 |
Adjusted Open | $24.56 |
Previous Adjusted Close | $24.58 |
Adjusted High | $24.59 |
Adjusted Low | $24.55 |
About INVESCO EMERGING MARKETS REVENUE ETF (REEM)
DELISTED - The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index, as well as American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) that represent securities in the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, MSCI, Inc. (“MSCI” or the “Index Provider”) compiles, maintains, and calculates the Underlying Index, which consists of all of the constituent securities of the MSCI Emerging Markets Index (the “Parent Index”), an index designed to represent the performance of large- and mid-capitalization securities in emerging market countries. Unlike the Parent Index, which employs a market-capitalization weighted methodology, the Underlying Index weights each constituent security according to the company’s trailing 12-month sales, determined in accordance with the Underlying Index methodology, subject to a maximum 5% per company weighting.As of August 31, 2019, the Underlying Index was comprised of 1,202 securities with market capitalizations ranging from $0.54 million to $104.97 billion.The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective.The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”).Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in INVESCO EMERGING MARKETS REVENUE ETF (REEM)
Historical Stock Data for INVESCO EMERGING MARKETS REVENUE ETF (REEM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-02-14 | $24.56 | $24.59 | $24.55 | $24.58 | $24.58 | 2,200 |
2020-02-13 | $24.63 | $24.66 | $24.50 | $24.66 | $24.66 | 282 |
2020-02-12 | $24.57 | $24.63 | $24.55 | $24.63 | $24.63 | 8,800 |
2020-02-11 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
2020-02-10 | $23.93 | $24.06 | $23.93 | $24.06 | $24.06 | 500 |
2020-02-07 | $23.93 | $23.93 | $23.90 | $23.93 | $23.93 | 1,700 |
2020-02-06 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 24 |
2020-02-04 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
2020-02-03 | $23.55 | $23.55 | $23.51 | $23.51 | $23.51 | 400 |
2020-01-31 | $23.72 | $23.72 | $23.42 | $23.42 | $23.42 | 3,100 |
2020-01-30 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
2020-01-29 | $24.34 | $24.34 | $24.30 | $24.30 | $24.30 | 300 |
2020-01-28 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 10 |
2020-01-27 | $24.02 | $24.17 | $24.02 | $24.16 | $24.16 | 385 |
2020-01-24 | $25.16 | $25.16 | $24.98 | $24.98 | $24.98 | 365 |
2020-01-23 | $24.96 | $25.14 | $24.78 | $25.14 | $25.14 | 9,900 |
2020-01-22 | $25.44 | $25.46 | $25.29 | $25.30 | $25.30 | 10,789 |
2020-01-21 | $25.29 | $25.29 | $25.21 | $25.21 | $25.21 | 4,600 |
2020-01-17 | $25.84 | $25.94 | $25.84 | $25.94 | $25.94 | 381 |
2020-01-16 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 300 |
2020-01-15 | $25.66 | $25.66 | $25.54 | $25.62 | $25.62 | 2,500 |
2020-01-14 | $25.78 | $25.80 | $25.78 | $25.78 | $25.78 | 1,600 |
2020-01-13 | $25.91 | $25.93 | $25.91 | $25.93 | $25.93 | 100 |
2020-01-10 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
2020-01-09 | $25.48 | $25.50 | $25.48 | $25.50 | $25.50 | 100 |
2020-01-08 | $25.35 | $25.45 | $25.26 | $25.38 | $25.38 | 315 |
2020-01-07 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 100 |
2020-01-06 | $25.36 | $25.40 | $25.36 | $25.40 | $25.40 | 200 |
2020-01-03 | $25.58 | $25.58 | $25.50 | $25.50 | $25.50 | 100 |
2020-01-02 | $25.70 | $25.88 | $25.70 | $25.88 | $25.88 | 700 |
2019-12-31 | $25.41 | $25.48 | $25.41 | $25.48 | $25.48 | 100 |
2019-12-30 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 50 |
2019-12-27 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 24 |
2019-12-26 | $25.32 | $25.35 | $25.32 | $25.35 | $25.35 | 300 |
2019-12-24 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 100 |
2019-12-23 | $25.09 | $25.22 | $25.09 | $25.22 | $25.22 | 290 |
2019-12-20 | $25.46 | $25.47 | $25.46 | $25.47 | $25.25 | 200 |
2019-12-19 | $25.39 | $25.40 | $25.37 | $25.40 | $25.19 | 100 |
2019-12-18 | $25.34 | $25.39 | $25.34 | $25.39 | $25.17 | 300 |
2019-12-17 | $25.24 | $25.32 | $25.24 | $25.32 | $25.11 | 315 |
2019-12-16 | $25.12 | $25.12 | $25.12 | $25.12 | $24.91 | 55 |
2019-12-13 | $24.97 | $24.97 | $24.93 | $24.93 | $24.72 | 100 |
2019-12-12 | $24.88 | $24.99 | $24.88 | $24.99 | $24.78 | 100 |
2019-12-11 | $24.41 | $24.54 | $24.41 | $24.54 | $24.33 | 200 |
2019-12-10 | $24.23 | $24.25 | $24.23 | $24.25 | $24.04 | 100 |
2019-12-09 | $24.17 | $24.17 | $24.17 | $24.17 | $23.97 | 0 |
2019-12-06 | $24.20 | $24.22 | $24.20 | $24.22 | $24.02 | 100 |
2019-12-05 | $24.06 | $24.08 | $24.00 | $24.08 | $23.88 | 1,000 |
2019-12-04 | $24.06 | $24.06 | $24.06 | $24.06 | $23.86 | 32 |
2019-12-03 | $23.79 | $23.86 | $23.79 | $23.86 | $23.66 | 300 |
2019-12-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.80 | 200 |
2019-11-29 | $24.04 | $24.04 | $24.04 | $24.04 | $23.84 | 0 |
2019-11-27 | $24.39 | $24.44 | $24.39 | $24.44 | $24.23 | 500 |
2019-11-26 | $24.38 | $24.46 | $24.38 | $24.46 | $24.26 | 500 |
2019-11-25 | $24.55 | $24.56 | $24.55 | $24.56 | $24.35 | 200 |
2019-11-22 | $24.32 | $24.34 | $24.32 | $24.34 | $24.14 | 100 |
2019-11-21 | $24.35 | $24.38 | $24.35 | $24.38 | $24.17 | 100 |
2019-11-20 | $24.43 | $24.47 | $24.42 | $24.47 | $24.27 | 500 |
2019-11-19 | $24.60 | $24.60 | $24.60 | $24.60 | $24.39 | 100 |
2019-11-18 | $24.53 | $24.53 | $24.53 | $24.53 | $24.33 | 1 |
2019-11-15 | $24.58 | $24.58 | $24.58 | $24.58 | $24.38 | 0 |
2019-11-14 | $24.40 | $24.40 | $24.40 | $24.40 | $24.19 | 0 |
2019-11-13 | $24.42 | $24.42 | $24.42 | $24.42 | $24.22 | 5 |
2019-11-12 | $24.69 | $24.69 | $24.62 | $24.62 | $24.41 | 700 |
2019-11-11 | $24.78 | $24.80 | $24.78 | $24.80 | $24.59 | 200 |
2019-11-08 | $25.02 | $25.02 | $25.00 | $25.00 | $24.79 | 300 |
2019-11-07 | $25.23 | $25.23 | $25.21 | $25.21 | $25.00 | 200 |
2019-11-06 | $24.99 | $24.99 | $24.97 | $24.97 | $24.76 | 200 |
2019-11-05 | $25.03 | $25.08 | $25.03 | $25.07 | $24.86 | 700 |
2019-11-04 | $24.94 | $24.94 | $24.94 | $24.94 | $24.73 | 10 |
2019-11-01 | $24.66 | $24.69 | $24.66 | $24.69 | $24.48 | 100 |
2019-10-31 | $24.24 | $24.24 | $24.24 | $24.24 | $24.04 | 100 |
2019-10-30 | $24.39 | $24.46 | $24.33 | $24.46 | $24.26 | 105 |
2019-10-29 | $24.39 | $24.39 | $24.39 | $24.39 | $24.19 | 4 |
2019-10-28 | $24.47 | $24.47 | $24.47 | $24.47 | $24.26 | 3 |
2019-10-25 | $24.31 | $24.37 | $24.31 | $24.37 | $24.17 | 100 |
2019-10-24 | $24.18 | $24.21 | $24.18 | $24.21 | $24.01 | 118 |
2019-10-23 | $24.20 | $24.22 | $24.17 | $24.22 | $24.02 | 162 |
2019-10-22 | $24.20 | $24.20 | $24.20 | $24.20 | $23.99 | 5 |
2019-10-21 | $24.09 | $24.19 | $24.09 | $24.19 | $23.99 | 400 |
2019-10-18 | $24.02 | $24.07 | $24.01 | $24.01 | $23.81 | 400 |
2019-10-17 | $24.10 | $24.10 | $24.10 | $24.10 | $23.90 | 0 |
2019-10-16 | $23.93 | $23.98 | $23.93 | $23.98 | $23.78 | 100 |
2019-10-15 | $23.91 | $23.91 | $23.91 | $23.91 | $23.71 | 0 |
2019-10-14 | $23.78 | $23.78 | $23.78 | $23.78 | $23.58 | 2 |
2019-10-11 | $23.86 | $23.86 | $23.86 | $23.86 | $23.67 | 0 |
2019-10-10 | $23.52 | $23.52 | $23.52 | $23.52 | $23.32 | 0 |
2019-10-09 | $23.30 | $23.30 | $23.30 | $23.30 | $23.10 | 13 |
2019-10-08 | $23.13 | $23.13 | $23.12 | $23.12 | $22.92 | 200 |
2019-10-07 | $23.25 | $23.27 | $23.25 | $23.27 | $23.08 | 200 |
2019-10-04 | $23.47 | $23.47 | $23.47 | $23.47 | $23.27 | 0 |
2019-10-03 | $23.28 | $23.32 | $23.28 | $23.32 | $23.13 | 400 |
2019-10-02 | $23.10 | $23.10 | $23.10 | $23.10 | $22.91 | 3 |
2019-10-01 | $23.36 | $23.36 | $23.29 | $23.29 | $23.10 | 1,100 |
2019-09-30 | $23.48 | $23.48 | $23.46 | $23.46 | $23.27 | 200 |
2019-09-27 | $23.31 | $23.31 | $23.31 | $23.31 | $23.12 | 51 |
2019-09-26 | $23.58 | $23.58 | $23.58 | $23.58 | $23.38 | 22 |
2019-09-25 | $23.62 | $23.62 | $23.62 | $23.62 | $23.42 | 0 |
2019-09-24 | $23.64 | $23.66 | $23.64 | $23.66 | $23.46 | 300 |
2019-09-23 | $23.86 | $23.86 | $23.86 | $23.86 | $23.66 | 0 |
2019-09-20 | $24.10 | $24.10 | $24.07 | $24.07 | $23.58 | 130 |
2019-09-19 | $23.99 | $23.99 | $23.96 | $23.96 | $23.47 | 300 |
2019-09-18 | $24.13 | $24.13 | $24.13 | $24.13 | $23.63 | 0 |
2019-09-17 | $24.20 | $24.20 | $24.20 | $24.20 | $23.70 | 0 |
2019-09-16 | $24.26 | $24.32 | $24.26 | $24.32 | $23.82 | 300 |
2019-09-13 | $24.44 | $24.44 | $24.44 | $24.44 | $23.94 | 2 |
2019-09-12 | $24.23 | $24.29 | $24.23 | $24.29 | $23.78 | 200 |
2019-09-11 | $24.08 | $24.08 | $24.08 | $24.08 | $23.58 | 2 |
2019-09-10 | $23.88 | $23.88 | $23.88 | $23.88 | $23.38 | 0 |
2019-09-09 | $23.82 | $23.82 | $23.80 | $23.80 | $23.31 | 400 |
2019-09-06 | $23.72 | $23.72 | $23.72 | $23.72 | $23.23 | 5 |
2019-09-05 | $23.60 | $23.60 | $23.60 | $23.60 | $23.11 | 9 |
2019-09-04 | $23.25 | $23.32 | $23.25 | $23.32 | $22.84 | 1,500 |
2019-09-03 | $22.95 | $22.95 | $22.95 | $22.95 | $22.47 | 0 |
2019-08-30 | $22.97 | $23.08 | $22.97 | $23.08 | $22.61 | 400 |
2019-08-29 | $22.86 | $22.86 | $22.86 | $22.86 | $22.39 | 0 |
2019-08-28 | $22.73 | $22.73 | $22.73 | $22.73 | $22.26 | 0 |
2019-08-27 | $22.60 | $22.69 | $22.60 | $22.69 | $22.22 | 315 |
2019-08-26 | $22.63 | $22.63 | $22.63 | $22.63 | $22.16 | 1 |
2019-08-23 | $22.51 | $22.51 | $22.51 | $22.51 | $22.05 | 0 |
2019-08-22 | $22.86 | $22.86 | $22.86 | $22.86 | $22.39 | 0 |
2019-08-21 | $23.15 | $23.15 | $23.15 | $23.15 | $22.68 | 0 |
2019-08-20 | $22.96 | $22.96 | $22.96 | $22.96 | $22.48 | 18 |
2019-08-19 | $22.91 | $22.91 | $22.91 | $22.91 | $22.43 | 12 |
2019-08-16 | $22.84 | $22.84 | $22.84 | $22.84 | $22.37 | 0 |
2019-08-15 | $22.57 | $22.62 | $22.57 | $22.62 | $22.15 | 351 |
2019-08-14 | $22.59 | $22.59 | $22.45 | $22.48 | $22.01 | 1,260 |
2019-08-13 | $23.11 | $23.11 | $23.11 | $23.11 | $22.63 | 2 |
2019-08-12 | $22.86 | $22.86 | $22.86 | $22.86 | $22.39 | 28 |
2019-08-09 | $23.14 | $23.14 | $23.14 | $23.14 | $22.66 | 0 |
2019-08-08 | $23.36 | $23.36 | $23.36 | $23.36 | $22.88 | 100 |
2019-08-07 | $23.06 | $23.06 | $23.06 | $23.06 | $22.59 | 1 |
2019-08-06 | $23.06 | $23.07 | $22.91 | $23.07 | $22.60 | 6,628 |
2019-08-05 | $22.82 | $22.82 | $22.82 | $22.82 | $22.35 | 10 |
2019-08-02 | $23.64 | $23.64 | $23.64 | $23.64 | $23.16 | 2 |
2019-08-01 | $23.87 | $23.87 | $23.87 | $23.87 | $23.37 | 6 |
2019-07-31 | $24.40 | $24.40 | $24.40 | $24.40 | $23.90 | 18 |
2019-07-30 | $24.62 | $24.62 | $24.62 | $24.62 | $24.12 | 3 |
2019-07-29 | $24.79 | $24.82 | $24.79 | $24.82 | $24.31 | 404 |
2019-07-26 | $24.94 | $24.94 | $24.94 | $24.94 | $24.42 | 0 |
2019-07-25 | $24.88 | $24.88 | $24.88 | $24.88 | $24.37 | 1 |
2019-07-24 | $25.18 | $25.18 | $25.14 | $25.14 | $24.62 | 110 |
2019-07-23 | $25.16 | $25.16 | $25.16 | $25.16 | $24.64 | 52 |
2019-07-22 | $25.07 | $25.14 | $25.07 | $25.14 | $24.62 | 2,049 |
2019-07-19 | $25.14 | $25.14 | $25.14 | $25.14 | $24.62 | 5 |
2019-07-18 | $25.28 | $25.28 | $25.28 | $25.28 | $24.76 | 255 |
2019-07-17 | $25.16 | $25.16 | $25.16 | $25.16 | $24.64 | 18 |
2019-07-16 | $25.22 | $25.22 | $25.22 | $25.22 | $24.70 | 5 |
2019-07-15 | $25.23 | $25.23 | $25.23 | $25.23 | $24.71 | 6 |
2019-07-12 | $25.30 | $25.30 | $25.23 | $25.23 | $24.71 | 3,202 |
2019-07-11 | $25.18 | $25.23 | $25.15 | $25.23 | $24.71 | 300 |
2019-07-10 | $25.26 | $25.26 | $25.26 | $25.26 | $24.74 | 0 |
2019-07-09 | $25.07 | $25.07 | $25.07 | $25.07 | $24.55 | 2 |
2019-07-08 | $25.18 | $25.18 | $25.15 | $25.15 | $24.64 | 3,600 |
2019-07-05 | $25.31 | $25.31 | $25.31 | $25.31 | $24.79 | 0 |
2019-07-03 | $25.46 | $25.46 | $25.46 | $25.46 | $24.93 | 15 |
2019-07-02 | $25.56 | $25.56 | $25.52 | $25.52 | $24.99 | 300 |
2019-07-01 | $25.59 | $25.59 | $25.59 | $25.59 | $25.06 | 25 |
2019-06-28 | $25.28 | $25.36 | $25.28 | $25.36 | $24.83 | 202 |
2019-06-27 | $25.42 | $25.42 | $25.42 | $25.42 | $24.89 | 0 |
2019-06-26 | $25.31 | $25.31 | $25.31 | $25.31 | $24.79 | 14 |
2019-06-25 | $25.09 | $25.09 | $25.09 | $25.09 | $24.58 | 0 |
2019-06-24 | $25.38 | $25.38 | $25.30 | $25.30 | $24.78 | 175 |
2019-06-21 | $25.49 | $25.49 | $25.49 | $25.49 | $24.77 | 0 |
2019-06-20 | $25.74 | $25.74 | $25.64 | $25.64 | $24.91 | 875 |
2019-06-19 | $25.24 | $25.24 | $25.24 | $25.24 | $24.52 | 0 |
2019-06-18 | $25.07 | $25.07 | $25.07 | $25.07 | $24.35 | 5 |
2019-06-17 | $24.62 | $24.62 | $24.55 | $24.55 | $23.86 | 110 |
2019-06-14 | $24.55 | $24.55 | $24.55 | $24.55 | $23.85 | 53 |
2019-06-13 | $24.87 | $24.87 | $24.75 | $24.75 | $24.05 | 743 |
2019-06-12 | $24.93 | $24.93 | $24.72 | $24.72 | $24.02 | 653 |
2019-06-11 | $24.99 | $24.99 | $24.99 | $24.99 | $24.28 | 0 |
2019-06-10 | $24.70 | $24.70 | $24.70 | $24.70 | $24.00 | 2 |
2019-06-07 | $24.58 | $24.65 | $24.57 | $24.57 | $23.87 | 2,022 |
2019-06-06 | $24.48 | $24.48 | $24.40 | $24.40 | $23.71 | 10,442 |
2019-06-05 | $24.60 | $24.60 | $24.57 | $24.57 | $23.87 | 520 |
2019-06-04 | $24.77 | $24.77 | $24.77 | $24.77 | $24.06 | 10 |
2019-06-03 | $24.71 | $24.71 | $24.71 | $24.71 | $24.01 | 76 |
2019-05-31 | $24.45 | $24.45 | $24.45 | $24.45 | $23.75 | 0 |
2019-05-30 | $24.39 | $24.39 | $24.39 | $24.39 | $23.70 | 0 |
2019-05-29 | $24.22 | $24.22 | $24.22 | $24.22 | $23.53 | 78 |
2019-05-28 | $24.29 | $24.29 | $24.21 | $24.21 | $23.53 | 1,385 |
2019-05-24 | $24.16 | $24.16 | $24.16 | $24.16 | $23.48 | 1 |
2019-05-23 | $23.96 | $24.05 | $23.96 | $24.05 | $23.37 | 324 |
2019-05-22 | $24.31 | $24.31 | $24.31 | $24.31 | $23.62 | 0 |
2019-05-21 | $24.47 | $24.47 | $24.38 | $24.38 | $23.69 | 257 |
2019-05-20 | $24.17 | $24.17 | $24.17 | $24.17 | $23.48 | 2 |
2019-05-17 | $24.08 | $24.08 | $24.08 | $24.08 | $23.40 | 0 |
2019-05-16 | $24.44 | $24.44 | $24.44 | $24.44 | $23.74 | 0 |
2019-05-15 | $24.47 | $24.47 | $24.47 | $24.47 | $23.78 | 0 |
2019-05-14 | $24.44 | $24.44 | $24.44 | $24.44 | $23.74 | 1 |
2019-05-13 | $24.05 | $24.05 | $24.05 | $24.05 | $23.37 | 64 |
2019-05-10 | $24.55 | $24.97 | $24.53 | $24.94 | $24.23 | 1,231 |
2019-05-09 | $24.53 | $24.72 | $24.53 | $24.72 | $24.02 | 734 |
2019-05-08 | $25.09 | $25.24 | $25.08 | $25.12 | $24.40 | 1,468 |
2019-05-07 | $25.17 | $25.17 | $25.17 | $25.17 | $24.45 | 0 |
2019-05-06 | $25.21 | $25.65 | $25.21 | $25.65 | $24.92 | 1,001 |
2019-05-03 | $26.06 | $26.14 | $26.06 | $26.14 | $25.40 | 151 |
2019-05-02 | $25.82 | $25.90 | $25.82 | $25.88 | $25.14 | 1,494 |
2019-05-01 | $26.19 | $26.19 | $25.87 | $25.87 | $25.13 | 210 |
2019-04-30 | $26.06 | $26.06 | $26.06 | $26.06 | $25.32 | 0 |
2019-04-29 | $26.17 | $26.17 | $26.07 | $26.07 | $25.33 | 1,850 |
2019-04-26 | $25.97 | $25.97 | $25.97 | $25.97 | $25.23 | 15 |
2019-04-25 | $25.90 | $25.90 | $25.90 | $25.90 | $25.17 | 0 |
2019-04-24 | $25.99 | $25.99 | $25.99 | $25.99 | $25.26 | 40 |
2019-04-23 | $26.36 | $26.36 | $26.33 | $26.36 | $25.61 | 1,380 |
2019-04-22 | $26.33 | $26.33 | $26.33 | $26.33 | $25.58 | 0 |
2019-04-18 | $26.59 | $26.63 | $26.53 | $26.53 | $25.78 | 554 |
2019-04-17 | $26.60 | $26.60 | $26.60 | $26.60 | $25.85 | 1 |
2019-04-16 | $26.61 | $26.61 | $26.53 | $26.53 | $25.78 | 891 |
2019-04-15 | $26.33 | $26.33 | $26.33 | $26.33 | $25.58 | 0 |
2019-04-12 | $26.42 | $26.42 | $26.42 | $26.42 | $25.67 | 404 |
2019-04-11 | $26.26 | $26.29 | $26.24 | $26.24 | $25.49 | 3,758 |
2019-04-10 | $26.50 | $26.51 | $26.47 | $26.47 | $25.72 | 890 |
2019-04-09 | $26.33 | $26.33 | $26.33 | $26.33 | $25.58 | 0 |
2019-04-08 | $26.37 | $26.37 | $26.37 | $26.37 | $25.62 | 18 |
2019-04-05 | $26.44 | $26.45 | $26.41 | $26.41 | $25.66 | 1,541 |
2019-04-04 | $26.25 | $26.25 | $26.25 | $26.25 | $25.50 | 103 |
2019-04-03 | $26.27 | $26.27 | $26.16 | $26.16 | $25.42 | 8,855 |
2019-04-02 | $26.14 | $26.14 | $25.99 | $25.99 | $25.25 | 1,025 |
2019-04-01 | $26.08 | $26.08 | $26.08 | $26.08 | $25.34 | 52 |
2019-03-29 | $25.59 | $25.76 | $25.53 | $25.68 | $24.96 | 9,414 |
2019-03-28 | $25.21 | $25.36 | $25.20 | $25.36 | $24.64 | 6,731 |
2019-03-27 | $25.23 | $25.23 | $25.20 | $25.20 | $24.49 | 232 |
2019-03-26 | $25.52 | $25.52 | $25.46 | $25.49 | $24.76 | 4,247 |
2019-03-25 | $25.41 | $25.41 | $25.41 | $25.41 | $24.69 | 84 |
2019-03-22 | $25.30 | $25.30 | $25.30 | $25.30 | $24.58 | 30 |
2019-03-21 | $26.03 | $26.03 | $26.03 | $26.03 | $25.29 | 59 |
2019-03-20 | $25.86 | $26.20 | $25.86 | $26.08 | $25.34 | 1,222 |
2019-03-19 | $26.02 | $26.09 | $26.02 | $26.05 | $25.31 | 6,497 |
2019-03-18 | $25.96 | $26.04 | $25.96 | $26.04 | $25.28 | 1,101 |
2019-03-15 | $25.71 | $25.76 | $25.71 | $25.74 | $24.99 | 1,541 |
2019-03-14 | $25.40 | $25.40 | $25.30 | $25.39 | $24.64 | 10,485 |
2019-03-13 | $25.39 | $25.44 | $25.39 | $25.42 | $24.67 | 6,125 |
2019-03-12 | $25.46 | $25.46 | $25.46 | $25.46 | $24.71 | 0 |
2019-03-11 | $25.10 | $25.36 | $25.10 | $25.36 | $24.62 | 2,300 |
2019-03-08 | $24.94 | $24.94 | $24.94 | $24.94 | $24.21 | 0 |
2019-03-07 | $25.22 | $25.22 | $25.10 | $25.12 | $24.39 | 1,004 |
2019-03-06 | $25.67 | $25.67 | $25.53 | $25.53 | $24.79 | 582 |
2019-03-05 | $25.64 | $25.64 | $25.64 | $25.64 | $24.89 | 95 |
2019-03-04 | $25.42 | $25.42 | $25.42 | $25.42 | $24.68 | 82 |
2019-03-01 | $25.48 | $25.48 | $25.48 | $25.48 | $24.73 | 0 |
2019-02-28 | $25.42 | $25.42 | $25.40 | $25.40 | $24.66 | 300 |
2019-02-27 | $25.70 | $25.71 | $25.70 | $25.71 | $24.96 | 300 |
2019-02-26 | $25.91 | $25.91 | $25.91 | $25.91 | $25.16 | 57 |
2019-02-25 | $25.92 | $25.92 | $25.92 | $25.92 | $25.16 | 10 |
2019-02-22 | $25.76 | $25.76 | $25.73 | $25.73 | $24.98 | 225 |
2019-02-21 | $25.38 | $25.42 | $25.38 | $25.42 | $24.68 | 200 |
2019-02-20 | $25.51 | $25.51 | $25.49 | $25.49 | $24.75 | 507 |
2019-02-19 | $25.35 | $25.35 | $25.35 | $25.35 | $24.61 | 0 |
2019-02-15 | $25.20 | $25.23 | $25.20 | $25.22 | $24.49 | 560 |
2019-02-14 | $25.04 | $25.23 | $25.04 | $25.23 | $24.49 | 900 |
2019-02-13 | $25.22 | $25.22 | $25.13 | $25.15 | $24.42 | 2,900 |
2019-02-12 | $25.36 | $25.36 | $25.33 | $25.33 | $24.59 | 417 |
2019-02-11 | $25.09 | $25.09 | $25.09 | $25.09 | $24.36 | 214 |
2019-02-08 | $25.15 | $25.15 | $25.15 | $25.15 | $24.42 | 0 |
2019-02-07 | $25.23 | $25.28 | $25.23 | $25.28 | $24.55 | 335 |
2019-02-06 | $25.65 | $25.65 | $25.54 | $25.57 | $24.82 | 826 |
2019-02-05 | $25.79 | $25.87 | $25.79 | $25.84 | $25.09 | 404 |
2019-02-04 | $25.58 | $25.58 | $25.58 | $25.58 | $24.83 | 26 |
2019-02-01 | $25.51 | $25.51 | $25.51 | $25.51 | $24.77 | 0 |
2019-01-31 | $25.67 | $25.72 | $25.66 | $25.72 | $24.97 | 901 |
2019-01-30 | $25.54 | $25.54 | $25.54 | $25.54 | $24.79 | 0 |
2019-01-29 | $25.07 | $25.07 | $25.03 | $25.03 | $24.30 | 100 |
2019-01-28 | $24.85 | $24.98 | $24.83 | $24.97 | $24.24 | 3,052 |
2019-01-25 | $25.24 | $25.24 | $25.22 | $25.23 | $24.49 | 390 |
2019-01-24 | $24.86 | $24.91 | $24.86 | $24.91 | $24.19 | 140 |
2019-01-23 | $24.60 | $24.73 | $24.60 | $24.73 | $24.01 | 200 |
2019-01-22 | $24.51 | $24.51 | $24.39 | $24.41 | $23.70 | 1,758 |
2019-01-18 | $24.95 | $24.95 | $24.90 | $24.90 | $24.17 | 389 |
2019-01-17 | $24.73 | $24.73 | $24.71 | $24.71 | $23.99 | 3,500 |
2019-01-16 | $24.63 | $24.76 | $24.63 | $24.69 | $23.97 | 1,400 |
2019-01-15 | $24.42 | $24.43 | $24.40 | $24.40 | $23.69 | 3,917 |
2019-01-14 | $24.32 | $24.32 | $24.23 | $24.23 | $23.52 | 625 |
2019-01-11 | $24.42 | $24.42 | $24.37 | $24.39 | $23.67 | 295 |
2019-01-10 | $24.50 | $24.50 | $24.50 | $24.50 | $23.78 | 26 |
2019-01-09 | $24.36 | $24.37 | $24.36 | $24.37 | $23.66 | 350 |
2019-01-08 | $24.00 | $24.00 | $23.99 | $23.99 | $23.29 | 4,109 |
2019-01-07 | $24.00 | $24.00 | $23.95 | $23.95 | $23.25 | 6,325 |
2019-01-04 | $24.01 | $24.01 | $24.01 | $24.01 | $23.31 | 125 |
2019-01-03 | $23.29 | $23.29 | $23.29 | $23.29 | $22.61 | 4 |
2019-01-02 | $23.51 | $23.63 | $23.51 | $23.63 | $22.94 | 406 |
2018-12-31 | $23.62 | $23.62 | $23.62 | $23.62 | $22.93 | 44 |
2018-12-28 | $23.75 | $23.82 | $23.67 | $23.67 | $22.97 | 593 |
2018-12-27 | $23.49 | $23.49 | $23.49 | $23.49 | $22.80 | 30 |
2018-12-26 | $23.25 | $23.60 | $23.25 | $23.60 | $22.91 | 8,009 |
2018-12-24 | $23.40 | $23.40 | $23.40 | $23.40 | $22.51 | 93 |
2018-12-21 | $23.67 | $23.67 | $23.48 | $23.56 | $22.67 | 1,412 |
2018-12-20 | $23.83 | $23.83 | $23.83 | $23.83 | $22.93 | 65 |
2018-12-19 | $23.65 | $23.65 | $23.65 | $23.65 | $22.75 | 237 |
2018-12-18 | $23.98 | $23.98 | $23.98 | $23.98 | $23.07 | 0 |
2018-12-17 | $23.80 | $23.82 | $23.78 | $23.82 | $22.92 | 383 |
2018-12-14 | $24.07 | $24.09 | $24.00 | $24.04 | $23.13 | 1,141 |
2018-12-13 | $24.28 | $24.33 | $24.24 | $24.33 | $23.41 | 3,949 |
2018-12-12 | $24.29 | $24.31 | $24.17 | $24.17 | $23.26 | 600 |
2018-12-11 | $23.90 | $23.90 | $23.79 | $23.79 | $22.89 | 101 |
2018-12-10 | $23.67 | $23.70 | $23.67 | $23.70 | $22.81 | 101 |
2018-12-07 | $24.04 | $24.06 | $23.85 | $23.85 | $22.95 | 4,620 |
2018-12-06 | $23.99 | $24.34 | $23.91 | $24.34 | $23.42 | 2,550 |
2018-12-04 | $24.57 | $24.57 | $24.39 | $24.39 | $23.47 | 700 |
2018-12-03 | $24.87 | $24.87 | $24.87 | $24.87 | $23.93 | 506 |
2018-11-30 | $24.44 | $24.44 | $24.44 | $24.44 | $23.52 | 219 |
2018-11-29 | $24.62 | $24.62 | $24.62 | $24.62 | $23.69 | 468 |
2018-11-28 | $24.59 | $24.59 | $24.59 | $24.59 | $23.66 | 222 |
2018-11-27 | $23.94 | $24.09 | $23.05 | $24.09 | $23.18 | 1,276 |
2018-11-26 | $23.98 | $23.98 | $23.98 | $23.98 | $23.08 | 500 |
2018-11-23 | $23.80 | $23.80 | $23.80 | $23.80 | $22.90 | 100 |
2018-11-21 | $24.14 | $24.15 | $24.14 | $24.15 | $23.24 | 1,300 |
2018-11-20 | $23.85 | $23.85 | $23.69 | $23.78 | $22.88 | 1,024 |
2018-11-19 | $24.20 | $24.33 | $24.20 | $24.21 | $23.30 | 10,800 |
2018-11-16 | $24.25 | $24.49 | $24.25 | $24.49 | $23.57 | 3,331 |
2018-11-15 | $24.00 | $24.41 | $24.00 | $24.41 | $23.49 | 894 |
2018-11-14 | $23.80 | $23.80 | $23.76 | $23.76 | $22.86 | 2,396 |
2018-11-13 | $23.82 | $23.82 | $23.82 | $23.82 | $22.92 | 1,342 |
2018-11-12 | $23.71 | $23.71 | $23.69 | $23.69 | $22.80 | 285 |
2018-11-09 | $24.00 | $24.00 | $23.89 | $23.89 | $22.99 | 430 |
2018-11-08 | $24.46 | $24.46 | $24.46 | $24.46 | $23.54 | 255 |
2018-11-07 | $24.37 | $24.37 | $24.37 | $24.37 | $23.45 | 0 |
2018-11-06 | $24.37 | $24.37 | $24.37 | $24.37 | $23.45 | 1 |
2018-11-05 | $24.37 | $24.44 | $24.37 | $24.44 | $23.52 | 2,725 |
2018-11-02 | $24.39 | $24.39 | $24.39 | $24.39 | $23.47 | 425 |
2018-11-01 | $23.50 | $23.50 | $23.50 | $23.50 | $22.61 | 0 |
2018-10-31 | $23.50 | $23.50 | $23.50 | $23.50 | $22.61 | 0 |
2018-10-30 | $23.50 | $23.50 | $23.50 | $23.50 | $22.61 | 0 |
2018-10-29 | $23.50 | $23.50 | $23.50 | $23.50 | $22.61 | 180 |
2018-10-26 | $23.29 | $23.46 | $23.29 | $23.37 | $22.49 | 381 |
2018-10-25 | $23.68 | $23.68 | $23.68 | $23.68 | $22.79 | 152 |
2018-10-24 | $23.63 | $23.68 | $23.63 | $23.68 | $22.79 | 5,037 |
2018-10-23 | $23.75 | $23.81 | $23.75 | $23.81 | $22.91 | 4,594 |
2018-10-22 | $23.97 | $23.97 | $23.97 | $23.97 | $23.07 | 304 |
2018-10-19 | $24.01 | $24.01 | $23.79 | $23.79 | $22.89 | 604 |
2018-10-18 | $24.02 | $24.02 | $24.02 | $24.02 | $23.11 | 0 |
2018-10-17 | $24.02 | $24.02 | $24.02 | $24.02 | $23.11 | 58 |
2018-10-16 | $24.02 | $24.02 | $24.02 | $24.02 | $23.11 | 0 |
2018-10-15 | $24.02 | $24.02 | $24.02 | $24.02 | $23.11 | 0 |
2018-10-12 | $24.04 | $24.04 | $24.02 | $24.02 | $23.11 | 465 |
2018-10-11 | $23.97 | $23.97 | $23.97 | $23.97 | $23.07 | 0 |
2018-10-10 | $24.03 | $24.03 | $23.97 | $23.97 | $23.07 | 2,343 |
2018-10-09 | $24.45 | $24.45 | $24.45 | $24.45 | $23.53 | 2 |
2018-10-08 | $24.59 | $24.59 | $24.59 | $24.59 | $23.66 | 4,242 |
2018-10-05 | $24.60 | $24.60 | $24.60 | $24.60 | $23.67 | 117 |
2018-10-04 | $24.88 | $24.88 | $24.65 | $24.65 | $23.72 | 300 |
2018-10-03 | $25.23 | $25.23 | $25.23 | $25.23 | $24.27 | 304 |
2018-10-02 | $25.42 | $25.42 | $25.28 | $25.28 | $24.33 | 200 |
2018-10-01 | $25.48 | $25.48 | $25.48 | $25.48 | $24.52 | 186 |
2018-09-28 | $25.51 | $25.51 | $25.51 | $25.51 | $24.55 | 70 |
2018-09-27 | $25.51 | $25.51 | $25.51 | $25.51 | $24.55 | 100 |
2018-09-26 | $25.50 | $25.50 | $25.32 | $25.32 | $24.37 | 765 |
2018-09-25 | $25.36 | $25.36 | $25.23 | $25.32 | $24.37 | 1,411 |
2018-09-24 | $25.65 | $25.65 | $25.65 | $25.65 | $24.19 | 1 |
2018-09-21 | $25.82 | $25.82 | $25.82 | $25.82 | $24.35 | 817 |
2018-09-20 | $25.79 | $25.79 | $25.79 | $25.79 | $24.32 | 152 |
2018-09-19 | $25.56 | $25.56 | $25.55 | $25.55 | $24.09 | 875 |
2018-09-18 | $25.32 | $25.32 | $25.31 | $25.31 | $23.87 | 1,600 |
2018-09-17 | $25.12 | $25.14 | $25.09 | $25.09 | $23.66 | 929 |
2018-09-14 | $25.17 | $25.24 | $25.17 | $25.23 | $23.79 | 802 |
2018-09-13 | $25.23 | $25.24 | $25.20 | $25.22 | $23.79 | 5,500 |
2018-09-12 | $24.72 | $24.72 | $24.72 | $24.72 | $23.31 | 0 |
2018-09-11 | $24.58 | $24.72 | $24.58 | $24.72 | $23.31 | 798 |
2018-09-10 | $24.90 | $24.90 | $24.90 | $24.90 | $23.48 | 0 |
2018-09-07 | $24.90 | $24.90 | $24.89 | $24.90 | $23.48 | 450 |
2018-09-06 | $25.22 | $25.22 | $25.22 | $25.22 | $23.78 | 0 |
2018-09-05 | $25.22 | $25.22 | $25.22 | $25.22 | $23.78 | 0 |
2018-09-04 | $25.22 | $25.22 | $25.22 | $25.22 | $23.78 | 1,300 |
2018-08-31 | $25.40 | $25.40 | $25.40 | $25.40 | $23.95 | 0 |
2018-08-30 | $25.41 | $25.41 | $25.40 | $25.40 | $23.95 | 388 |
2018-08-29 | $25.99 | $25.99 | $25.99 | $25.99 | $24.50 | 255 |
2018-08-28 | $25.86 | $25.86 | $25.86 | $25.86 | $24.39 | 0 |
2018-08-27 | $25.98 | $25.98 | $25.86 | $25.86 | $24.39 | 6,474 |
2018-08-24 | $25.60 | $25.60 | $25.60 | $25.60 | $24.14 | 335 |
2018-08-23 | $25.55 | $25.55 | $25.55 | $25.55 | $24.09 | 0 |
2018-08-22 | $25.54 | $25.55 | $25.53 | $25.55 | $24.09 | 1,323 |
2018-08-21 | $25.40 | $25.40 | $25.40 | $25.40 | $23.95 | 1 |
2018-08-20 | $25.23 | $25.25 | $25.21 | $25.24 | $23.80 | 3,944 |
2018-08-17 | $25.00 | $25.23 | $25.00 | $25.23 | $23.79 | 990 |
2018-08-16 | $25.03 | $25.03 | $25.02 | $25.02 | $23.59 | 1,822 |
2018-08-15 | $24.68 | $24.81 | $24.68 | $24.81 | $23.40 | 8,580 |
2018-08-14 | $25.33 | $25.33 | $25.33 | $25.33 | $23.89 | 375 |
2018-08-13 | $26.13 | $26.13 | $26.13 | $26.13 | $24.64 | 0 |
2018-08-10 | $26.13 | $26.13 | $26.13 | $26.13 | $24.64 | 59 |
2018-08-09 | $26.13 | $26.13 | $26.13 | $26.13 | $24.64 | 82 |
2018-08-08 | $26.13 | $26.13 | $26.13 | $26.13 | $24.64 | 100 |
2018-08-07 | $25.98 | $25.98 | $25.98 | $25.98 | $24.50 | 25 |
2018-08-06 | $25.98 | $25.98 | $25.98 | $25.98 | $24.50 | 200 |
2018-08-03 | $25.92 | $25.92 | $25.92 | $25.92 | $24.45 | 0 |
2018-08-02 | $25.91 | $25.92 | $25.91 | $25.92 | $24.45 | 796 |
2018-08-01 | $26.22 | $26.22 | $26.22 | $26.22 | $24.73 | 0 |
2018-07-31 | $26.22 | $26.22 | $26.22 | $26.22 | $24.73 | 3 |
2018-07-30 | $26.27 | $26.27 | $26.27 | $26.27 | $24.77 | 20 |
2018-07-27 | $26.27 | $26.27 | $26.27 | $26.27 | $24.77 | 6 |
2018-07-26 | $26.11 | $26.11 | $26.11 | $26.11 | $24.62 | 571 |
2018-07-25 | $25.97 | $25.97 | $25.97 | $25.97 | $24.49 | 14 |
2018-07-24 | $25.93 | $25.97 | $25.93 | $25.97 | $24.49 | 2,575 |
2018-07-23 | $25.57 | $25.57 | $25.57 | $25.57 | $24.12 | 869 |
2018-07-20 | $25.59 | $25.62 | $25.59 | $25.62 | $24.16 | 436 |
2018-07-19 | $25.55 | $25.55 | $25.55 | $25.55 | $24.10 | 19 |
2018-07-18 | $25.55 | $25.55 | $25.55 | $25.55 | $24.10 | 1,600 |
2018-07-17 | $25.39 | $25.39 | $25.39 | $25.39 | $23.94 | 6 |
2018-07-16 | $25.41 | $25.42 | $25.39 | $25.39 | $23.94 | 2,460 |
2018-07-13 | $25.51 | $25.56 | $25.51 | $25.52 | $24.07 | 3,683 |
2018-07-12 | $25.51 | $25.54 | $25.51 | $25.54 | $24.09 | 800 |
2018-07-11 | $25.43 | $25.47 | $25.43 | $25.43 | $23.98 | 2,161 |
2018-07-10 | $25.68 | $25.68 | $25.68 | $25.68 | $24.21 | 0 |
2018-07-09 | $25.68 | $25.68 | $25.68 | $25.68 | $24.21 | 300 |
2018-07-06 | $25.40 | $25.40 | $25.40 | $25.40 | $23.95 | 102 |
2018-07-05 | $25.20 | $25.20 | $25.20 | $25.20 | $23.76 | 51 |
2018-07-03 | $25.17 | $25.20 | $25.17 | $25.20 | $23.76 | 309 |
2018-07-02 | $25.02 | $25.02 | $25.01 | $25.01 | $23.59 | 578 |
2018-06-29 | $25.43 | $25.48 | $25.43 | $25.48 | $24.03 | 1,001 |
2018-06-28 | $24.94 | $24.94 | $24.94 | $24.94 | $23.52 | 142 |
2018-06-27 | $25.43 | $25.43 | $24.95 | $24.99 | $23.56 | 2,700 |
2018-06-26 | $25.60 | $25.60 | $25.60 | $25.60 | $24.14 | 99 |
2018-06-25 | $25.51 | $25.60 | $25.48 | $25.60 | $24.14 | 1,218 |
2018-06-22 | $25.87 | $25.87 | $25.87 | $25.87 | $24.40 | 40 |
2018-06-21 | $25.83 | $25.83 | $25.83 | $25.83 | $24.36 | 109 |
2018-06-20 | $26.05 | $26.05 | $25.92 | $25.95 | $24.47 | 2,548 |
2018-06-19 | $25.84 | $25.84 | $25.84 | $25.84 | $24.37 | 607 |
2018-06-18 | $26.97 | $26.97 | $26.97 | $26.97 | $25.40 | 6 |
2018-06-15 | $26.97 | $26.97 | $26.97 | $26.97 | $25.40 | 15 |
2018-06-14 | $26.97 | $26.97 | $26.97 | $26.97 | $25.40 | 0 |
2018-06-13 | $27.01 | $27.03 | $26.95 | $26.97 | $25.40 | 3,707 |
2018-06-12 | $27.10 | $27.10 | $27.08 | $27.10 | $25.53 | 1,689 |
2018-06-11 | $27.26 | $27.26 | $27.25 | $27.25 | $25.67 | 430 |
2018-06-08 | $27.24 | $27.24 | $27.24 | $27.24 | $25.66 | 0 |
2018-06-07 | $27.24 | $27.24 | $27.24 | $27.24 | $25.66 | 0 |
2018-06-06 | $27.24 | $27.24 | $27.24 | $27.24 | $25.66 | 100 |
2018-06-05 | $27.21 | $27.24 | $27.21 | $27.24 | $25.66 | 1,286 |
2018-06-04 | $27.10 | $27.10 | $27.10 | $27.10 | $25.53 | 0 |
2018-06-01 | $27.10 | $27.10 | $27.10 | $27.10 | $25.53 | 1,018 |
2018-05-31 | $26.90 | $26.90 | $26.90 | $26.90 | $25.34 | 45 |
2018-05-30 | $26.78 | $26.79 | $26.78 | $26.79 | $25.24 | 740 |
2018-05-29 | $26.72 | $26.75 | $26.72 | $26.75 | $25.20 | 598 |
2018-05-25 | $27.24 | $27.24 | $27.24 | $27.24 | $25.66 | 0 |
2018-05-24 | $27.22 | $27.24 | $27.22 | $27.24 | $25.66 | 1,086 |
2018-05-23 | $27.72 | $27.72 | $27.72 | $27.72 | $26.11 | 0 |
2018-05-22 | $27.72 | $27.72 | $27.72 | $27.72 | $26.11 | 200 |
2018-05-21 | $27.61 | $27.61 | $27.58 | $27.58 | $25.98 | 306 |
2018-05-18 | $27.44 | $27.45 | $27.44 | $27.45 | $25.86 | 1,210 |
2018-05-17 | $27.96 | $27.96 | $27.96 | $27.96 | $26.34 | 35 |
2018-05-16 | $27.90 | $27.96 | $27.86 | $27.96 | $26.34 | 947 |
2018-05-15 | $27.67 | $27.67 | $27.67 | $27.67 | $26.07 | 53 |
2018-05-14 | $28.20 | $28.21 | $28.20 | $28.21 | $26.58 | 1,308 |
2018-05-11 | $28.15 | $28.18 | $28.08 | $28.11 | $26.48 | 1,488 |
2018-05-10 | $27.97 | $28.13 | $27.97 | $28.13 | $26.50 | 1,094 |
2018-05-09 | $27.59 | $27.61 | $27.59 | $27.59 | $25.99 | 1,302 |
2018-05-08 | $27.40 | $27.55 | $27.40 | $27.55 | $25.95 | 790 |
2018-05-07 | $27.68 | $27.68 | $27.56 | $27.56 | $25.96 | 320 |
2018-05-04 | $27.62 | $27.73 | $27.62 | $27.73 | $26.12 | 1,767 |
2018-05-03 | $27.66 | $27.66 | $27.63 | $27.64 | $26.04 | 2,551 |
2018-05-02 | $27.84 | $27.84 | $27.83 | $27.84 | $26.22 | 647 |
2018-05-01 | $27.82 | $27.82 | $27.82 | $27.82 | $26.21 | 363 |
2018-04-30 | $28.03 | $28.04 | $28.03 | $28.04 | $26.42 | 572 |
2018-04-27 | $28.14 | $28.14 | $28.14 | $28.14 | $26.51 | 175 |
2018-04-26 | $27.68 | $27.68 | $27.68 | $27.68 | $26.07 | 180 |
2018-04-25 | $27.68 | $27.68 | $27.68 | $27.68 | $26.07 | 1,459 |
2018-04-24 | $28.11 | $28.11 | $27.94 | $27.94 | $26.32 | 850 |
2018-04-23 | $28.00 | $28.00 | $28.00 | $28.00 | $26.38 | 500 |
2018-04-20 | $28.25 | $28.25 | $28.25 | $28.25 | $26.61 | 99 |
2018-04-19 | $28.44 | $28.44 | $28.25 | $28.25 | $26.61 | 834 |
2018-04-18 | $28.08 | $28.08 | $28.08 | $28.08 | $26.45 | 0 |
2018-04-17 | $28.09 | $28.09 | $28.08 | $28.08 | $26.45 | 628 |
2018-04-16 | $28.20 | $28.20 | $28.20 | $28.20 | $26.56 | 0 |
2018-04-13 | $28.20 | $28.20 | $28.20 | $28.20 | $26.56 | 0 |
2018-04-12 | $28.20 | $28.20 | $28.20 | $28.20 | $26.56 | 1 |
2018-04-11 | $28.20 | $28.20 | $28.20 | $28.20 | $26.56 | 5 |
2018-04-10 | $28.20 | $28.20 | $28.20 | $28.20 | $26.56 | 100 |
2018-04-09 | $27.99 | $27.99 | $27.99 | $27.99 | $26.37 | 20 |
2018-04-06 | $28.00 | $28.00 | $28.00 | $28.00 | $26.38 | 0 |
2018-04-05 | $28.00 | $28.00 | $28.00 | $28.00 | $26.38 | 0 |
2018-04-04 | $28.00 | $28.00 | $28.00 | $28.00 | $26.38 | 75 |
2018-04-03 | $28.00 | $28.00 | $28.00 | $28.00 | $26.38 | 0 |
2018-04-02 | $28.00 | $28.00 | $28.00 | $28.00 | $26.38 | 600 |
2018-03-29 | $28.19 | $28.59 | $28.19 | $28.59 | $26.93 | 204 |
2018-03-28 | $28.29 | $28.29 | $28.29 | $28.29 | $26.64 | 146 |
2018-03-27 | $28.29 | $28.29 | $28.29 | $28.29 | $26.64 | 300 |
2018-03-26 | $28.34 | $28.44 | $28.34 | $28.44 | $26.79 | 426 |
2018-03-23 | $28.28 | $28.28 | $28.28 | $28.28 | $26.64 | 0 |
2018-03-22 | $28.28 | $28.28 | $28.28 | $28.28 | $26.64 | 300 |
2018-03-21 | $28.60 | $28.60 | $28.60 | $28.60 | $26.94 | 2 |
2018-03-20 | $28.60 | $28.60 | $28.60 | $28.60 | $26.94 | 100 |
2018-03-19 | $28.78 | $28.78 | $28.78 | $28.78 | $27.11 | 82 |
2018-03-16 | $28.78 | $28.78 | $28.78 | $28.78 | $27.11 | 32 |
2018-03-15 | $28.83 | $28.83 | $28.80 | $28.80 | $27.11 | 1,305 |
2018-03-14 | $29.11 | $29.11 | $29.11 | $29.11 | $27.41 | 0 |
2018-03-13 | $29.11 | $29.11 | $29.11 | $29.11 | $27.41 | 46 |
2018-03-12 | $29.11 | $29.11 | $29.11 | $29.11 | $27.41 | 200 |
2018-03-09 | $28.46 | $28.46 | $28.46 | $28.46 | $26.80 | 1 |
2018-03-08 | $28.46 | $28.46 | $28.46 | $28.46 | $26.80 | 0 |
2018-03-07 | $28.46 | $28.46 | $28.46 | $28.46 | $26.80 | 300 |
2018-03-06 | $28.43 | $28.43 | $28.43 | $28.43 | $26.77 | 22 |
2018-03-05 | $28.30 | $28.43 | $28.30 | $28.43 | $26.77 | 302 |
2018-03-02 | $28.08 | $28.08 | $28.07 | $28.07 | $26.43 | 1,376 |
2018-03-01 | $29.01 | $29.01 | $29.01 | $29.01 | $27.32 | 85 |
2018-02-28 | $29.01 | $29.01 | $29.01 | $29.01 | $27.32 | 3 |
2018-02-27 | $29.00 | $29.01 | $29.00 | $29.01 | $27.32 | 520 |
2018-02-26 | $29.27 | $29.27 | $29.27 | $29.27 | $27.56 | 1 |
2018-02-23 | $29.23 | $29.23 | $29.23 | $29.23 | $27.52 | 117 |
2018-02-22 | $28.80 | $28.80 | $28.79 | $28.79 | $27.11 | 1,503 |
2018-02-21 | $28.54 | $28.54 | $28.54 | $28.54 | $26.87 | 10 |
2018-02-20 | $28.68 | $28.68 | $28.54 | $28.54 | $26.87 | 793 |
2018-02-16 | $28.92 | $28.92 | $28.92 | $28.92 | $27.23 | 95 |
2018-02-15 | $29.00 | $29.00 | $29.00 | $29.00 | $27.31 | 201 |
2018-02-14 | $28.29 | $28.29 | $28.29 | $28.29 | $26.64 | 111 |
2018-02-13 | $27.98 | $27.98 | $27.98 | $27.98 | $26.35 | 164 |
2018-02-12 | $27.69 | $27.69 | $27.69 | $27.69 | $26.08 | 25 |
2018-02-09 | $27.70 | $27.70 | $27.69 | $27.69 | $26.08 | 726 |
2018-02-08 | $27.73 | $27.73 | $27.73 | $27.73 | $26.11 | 124 |
2018-02-07 | $29.22 | $29.22 | $29.22 | $29.22 | $27.51 | 14 |
2018-02-06 | $28.38 | $29.30 | $28.38 | $29.22 | $27.51 | 964 |
2018-02-05 | $29.33 | $29.33 | $28.50 | $28.50 | $26.84 | 1,181 |
2018-02-02 | $29.72 | $29.72 | $29.45 | $29.45 | $27.73 | 1,502 |
2018-02-01 | $30.09 | $30.09 | $30.09 | $30.09 | $28.33 | 100 |
2018-01-31 | $30.31 | $30.31 | $30.11 | $30.16 | $28.40 | 523 |
2018-01-30 | $29.96 | $30.01 | $29.87 | $30.01 | $28.26 | 753 |
2018-01-29 | $30.36 | $30.36 | $30.28 | $30.36 | $28.59 | 3,411 |
2018-01-26 | $30.51 | $30.65 | $30.51 | $30.65 | $28.86 | 5,131 |
2018-01-25 | $30.44 | $30.50 | $30.44 | $30.50 | $28.72 | 1,052 |
2018-01-24 | $30.20 | $30.34 | $30.13 | $30.34 | $28.57 | 1,966 |
2018-01-23 | $29.84 | $29.92 | $29.80 | $29.91 | $28.16 | 2,737 |
2018-01-22 | $29.70 | $29.83 | $29.70 | $29.81 | $28.07 | 1,651 |
2018-01-19 | $29.62 | $29.76 | $29.62 | $29.75 | $28.01 | 1,423 |
2018-01-18 | $29.45 | $29.45 | $29.40 | $29.44 | $27.72 | 5,285 |
2018-01-17 | $29.29 | $29.55 | $29.29 | $29.47 | $27.75 | 2,042 |
2018-01-16 | $29.28 | $29.28 | $29.04 | $29.04 | $27.34 | 4,668 |
2018-01-12 | $29.04 | $29.29 | $29.04 | $29.29 | $27.58 | 1,441 |
2018-01-11 | $28.95 | $29.01 | $28.95 | $29.00 | $27.31 | 2,691 |
2018-01-10 | $28.78 | $28.78 | $28.72 | $28.73 | $27.05 | 2,102 |
2018-01-09 | $28.82 | $28.82 | $28.81 | $28.81 | $27.13 | 689 |
2018-01-08 | $28.80 | $28.91 | $28.80 | $28.91 | $27.22 | 3,063 |
2018-01-05 | $28.82 | $28.82 | $28.82 | $28.82 | $27.14 | 405 |
2018-01-04 | $28.60 | $28.60 | $28.60 | $28.60 | $26.93 | 400 |
2018-01-03 | $28.39 | $28.39 | $28.39 | $28.39 | $26.73 | 418 |
2018-01-02 | $28.16 | $28.24 | $28.16 | $28.24 | $26.59 | 2,540 |
2017-12-29 | $27.49 | $27.49 | $27.49 | $27.49 | $25.88 | 2 |
2017-12-28 | $27.80 | $27.80 | $27.80 | $27.80 | $26.17 | 0 |
2017-12-27 | $27.81 | $27.81 | $27.80 | $27.80 | $25.88 | 400 |
2017-12-26 | $27.66 | $27.75 | $27.66 | $27.75 | $25.84 | 1,160 |
2017-12-22 | $27.36 | $27.36 | $27.36 | $27.36 | $25.48 | 0 |
2017-12-21 | $27.36 | $27.36 | $27.36 | $27.36 | $25.48 | 0 |
2017-12-20 | $27.36 | $27.36 | $27.36 | $27.36 | $25.48 | 0 |
2017-12-19 | $27.38 | $27.38 | $27.36 | $27.36 | $25.48 | 500 |
2017-12-18 | $27.52 | $27.52 | $27.48 | $27.48 | $25.59 | 801 |
2017-12-15 | $27.29 | $27.33 | $27.20 | $27.26 | $25.39 | 4,492 |
2017-12-14 | $27.28 | $27.28 | $27.22 | $27.24 | $25.37 | 1,288 |
2017-12-13 | $27.20 | $27.23 | $27.19 | $27.23 | $25.36 | 2,204 |
2017-12-12 | $26.86 | $26.90 | $26.86 | $26.90 | $25.05 | 2,582 |
2017-12-11 | $27.07 | $27.07 | $27.07 | $27.07 | $25.20 | 116 |
2017-12-08 | $26.92 | $26.97 | $26.84 | $26.95 | $25.10 | 5,447 |
2017-12-07 | $26.69 | $26.83 | $26.69 | $26.80 | $24.96 | 1,018 |
2017-12-06 | $26.97 | $26.97 | $26.80 | $26.80 | $24.96 | 305 |
2017-12-05 | $27.27 | $27.27 | $27.27 | $27.27 | $25.40 | 101 |
2017-12-04 | $27.16 | $27.16 | $27.16 | $27.16 | $25.29 | 666 |
2017-12-01 | $27.23 | $27.23 | $26.96 | $26.96 | $25.11 | 619 |
2017-11-30 | $27.29 | $27.29 | $27.29 | $27.29 | $25.41 | 207 |
2017-11-29 | $27.39 | $27.39 | $27.39 | $27.39 | $25.51 | 615 |
2017-11-28 | $27.47 | $27.47 | $27.47 | $27.47 | $25.58 | 11 |
2017-11-27 | $27.48 | $27.48 | $27.47 | $27.47 | $25.58 | 723 |
2017-11-24 | $27.84 | $27.84 | $27.82 | $27.82 | $25.91 | 525 |
2017-11-22 | $27.35 | $27.35 | $27.35 | $27.35 | $25.47 | 4 |
2017-11-21 | $27.35 | $27.35 | $27.35 | $27.35 | $25.47 | 15 |
2017-11-20 | $27.35 | $27.35 | $27.35 | $27.35 | $25.47 | 500 |
2017-11-17 | $27.37 | $27.46 | $27.37 | $27.45 | $25.57 | 3,039 |
2017-11-16 | $27.27 | $27.39 | $27.27 | $27.39 | $25.51 | 6,082 |
2017-11-15 | $27.28 | $27.28 | $27.28 | $27.28 | $25.40 | 70 |
2017-11-14 | $27.28 | $27.28 | $27.28 | $27.28 | $25.40 | 100 |
2017-11-13 | $27.28 | $27.29 | $27.28 | $27.28 | $25.40 | 1,796 |
2017-11-10 | $27.40 | $27.43 | $27.39 | $27.43 | $25.54 | 3,396 |
2017-11-09 | $27.50 | $27.50 | $27.50 | $27.50 | $25.61 | 219 |
2017-11-08 | $27.57 | $27.57 | $27.57 | $27.57 | $25.67 | 169 |
2017-11-07 | $27.55 | $27.55 | $27.55 | $27.55 | $25.66 | 179 |
2017-11-06 | $27.63 | $27.76 | $27.63 | $27.76 | $25.85 | 3,511 |
2017-11-03 | $27.42 | $27.42 | $27.42 | $27.42 | $25.53 | 381 |
2017-11-02 | $27.64 | $27.67 | $27.64 | $27.64 | $25.74 | 2,246 |
2017-11-01 | $27.70 | $27.70 | $27.70 | $27.70 | $25.80 | 180 |
2017-10-31 | $27.48 | $27.51 | $27.48 | $27.51 | $25.62 | 1,809 |
2017-10-30 | $27.34 | $27.34 | $27.34 | $27.34 | $25.46 | 222 |
2017-10-27 | $27.30 | $27.60 | $27.30 | $27.60 | $25.70 | 3,149 |
2017-10-26 | $27.35 | $27.35 | $27.35 | $27.35 | $25.47 | 316 |
2017-10-25 | $27.27 | $27.27 | $27.27 | $27.27 | $25.40 | 602 |
2017-10-24 | $27.36 | $27.36 | $27.36 | $27.36 | $25.48 | 224 |
2017-10-23 | $27.33 | $27.33 | $27.30 | $27.30 | $25.42 | 951 |
2017-10-20 | $27.49 | $27.50 | $27.49 | $27.49 | $25.60 | 1,086 |
2017-10-19 | $27.32 | $27.35 | $27.30 | $27.30 | $25.42 | 3,695 |
2017-10-18 | $27.54 | $27.54 | $27.54 | $27.54 | $25.65 | 484 |
2017-10-17 | $27.49 | $27.52 | $27.45 | $27.50 | $25.61 | 4,791 |
2017-10-16 | $27.73 | $27.73 | $27.64 | $27.64 | $25.74 | 1,082 |
2017-10-13 | $27.65 | $27.67 | $27.65 | $27.67 | $25.77 | 527 |
2017-10-12 | $27.39 | $27.39 | $27.38 | $27.38 | $25.50 | 862 |
2017-10-11 | $27.23 | $27.23 | $27.23 | $27.23 | $25.36 | 0 |
2017-10-10 | $27.27 | $27.27 | $27.22 | $27.23 | $25.36 | 2,077 |
2017-10-09 | $27.04 | $27.04 | $27.04 | $27.04 | $25.18 | 158 |
2017-10-06 | $27.04 | $27.04 | $27.04 | $27.04 | $25.18 | 702 |
2017-10-05 | $27.25 | $27.25 | $27.25 | $27.25 | $25.38 | 464 |
2017-10-04 | $27.00 | $27.05 | $27.00 | $27.05 | $25.19 | 1,174 |
2017-10-03 | $26.69 | $26.69 | $26.69 | $26.69 | $24.86 | 0 |
2017-10-02 | $26.77 | $26.82 | $26.76 | $26.78 | $24.86 | 2,480 |
2017-09-29 | $26.67 | $26.77 | $26.67 | $26.77 | $24.85 | 200 |
2017-09-28 | $26.45 | $26.45 | $26.43 | $26.43 | $24.53 | 300 |
2017-09-27 | $26.46 | $26.46 | $26.44 | $26.44 | $24.54 | 1,054 |
2017-09-26 | $26.69 | $26.69 | $26.63 | $26.63 | $24.72 | 1,292 |
2017-09-25 | $26.71 | $26.71 | $26.50 | $26.58 | $24.67 | 1,612 |
2017-09-22 | $26.99 | $26.99 | $26.99 | $26.99 | $25.06 | 166 |
2017-09-21 | $27.28 | $27.28 | $27.18 | $27.18 | $25.23 | 1,750 |
2017-09-20 | $27.28 | $27.28 | $27.28 | $27.28 | $25.32 | 6 |
2017-09-19 | $27.26 | $27.29 | $27.26 | $27.28 | $25.32 | 3,023 |
2017-09-18 | $27.41 | $27.41 | $27.32 | $27.32 | $25.35 | 341 |
2017-09-15 | $27.28 | $27.28 | $27.27 | $27.27 | $25.31 | 2,435 |
2017-09-14 | $27.11 | $27.11 | $27.09 | $27.11 | $25.16 | 2,692 |
2017-09-13 | $27.05 | $27.05 | $27.03 | $27.03 | $25.09 | 1,689 |
2017-09-12 | $27.26 | $27.26 | $27.25 | $27.26 | $25.30 | 1,646 |
2017-09-11 | $27.23 | $27.28 | $27.23 | $27.27 | $25.31 | 3,148 |
2017-09-08 | $26.91 | $26.91 | $26.90 | $26.90 | $24.97 | 1,759 |
2017-09-07 | $27.08 | $27.08 | $27.06 | $27.08 | $25.14 | 1,647 |
2017-09-06 | $26.83 | $26.90 | $26.83 | $26.90 | $24.97 | 1,146 |
2017-09-05 | $26.76 | $26.78 | $26.76 | $26.78 | $24.86 | 1,368 |
2017-09-01 | $27.47 | $27.47 | $27.14 | $27.15 | $25.20 | 2,171 |
2017-08-31 | $26.98 | $26.98 | $26.98 | $26.98 | $25.04 | 513 |
2017-08-30 | $26.90 | $26.94 | $26.90 | $26.94 | $25.01 | 467 |
2017-08-29 | $26.77 | $26.77 | $26.77 | $26.77 | $24.85 | 2 |
2017-08-28 | $26.77 | $26.77 | $26.77 | $26.77 | $24.85 | 115 |
2017-08-25 | $26.77 | $26.77 | $26.77 | $26.77 | $24.85 | 37 |
2017-08-24 | $26.77 | $26.77 | $26.77 | $26.77 | $24.85 | 300 |
2017-08-23 | $26.05 | $26.05 | $26.05 | $26.05 | $24.18 | 134 |
2017-08-22 | $26.05 | $26.05 | $26.05 | $26.05 | $24.18 | 0 |
2017-08-21 | $26.05 | $26.05 | $26.05 | $26.05 | $24.18 | 0 |
2017-08-18 | $26.05 | $26.05 | $26.05 | $26.05 | $24.18 | 0 |
2017-08-17 | $26.05 | $26.05 | $26.05 | $26.05 | $24.18 | 175 |
2017-08-16 | $26.29 | $26.29 | $26.25 | $26.25 | $24.37 | 978 |
2017-08-15 | $26.19 | $26.19 | $26.19 | $26.19 | $24.31 | 0 |
2017-08-14 | $26.19 | $26.19 | $26.19 | $26.19 | $24.31 | 3,000 |
2017-08-11 | $26.46 | $26.46 | $26.46 | $26.46 | $24.56 | 0 |
2017-08-10 | $26.46 | $26.46 | $26.46 | $26.46 | $24.56 | 76 |
2017-08-09 | $26.46 | $26.46 | $26.46 | $26.46 | $24.56 | 401 |
2017-08-08 | $26.55 | $26.55 | $26.55 | $26.55 | $24.64 | 100 |
2017-08-07 | $26.55 | $26.55 | $26.55 | $26.55 | $24.64 | 0 |
2017-08-04 | $26.55 | $26.55 | $26.55 | $26.55 | $24.64 | 0 |
2017-08-03 | $26.55 | $26.55 | $26.55 | $26.55 | $24.64 | 0 |
2017-08-02 | $26.55 | $26.55 | $26.55 | $26.55 | $24.64 | 0 |
2017-08-01 | $26.56 | $26.56 | $26.55 | $26.55 | $24.64 | 702 |
2017-07-31 | $26.56 | $26.56 | $26.56 | $26.56 | $24.65 | 2 |
2017-07-28 | $26.56 | $26.56 | $26.56 | $26.56 | $24.65 | 0 |
2017-07-27 | $26.56 | $26.56 | $26.56 | $26.56 | $24.65 | 0 |
2017-07-26 | $26.56 | $26.56 | $26.56 | $26.56 | $24.65 | 314 |
2017-07-25 | $26.35 | $26.35 | $26.35 | $26.35 | $24.46 | 471 |
2017-07-24 | $26.32 | $26.32 | $26.32 | $26.32 | $24.43 | 500 |
2017-07-21 | $26.39 | $26.39 | $26.39 | $26.39 | $24.50 | 0 |
2017-07-20 | $26.39 | $26.39 | $26.39 | $26.39 | $24.50 | 0 |
2017-07-19 | $26.40 | $26.40 | $26.39 | $26.39 | $24.50 | 500 |
2017-07-18 | $26.16 | $26.16 | $26.16 | $26.16 | $24.28 | 0 |
2017-07-17 | $26.16 | $26.16 | $26.16 | $26.16 | $24.28 | 281 |
2017-07-14 | $26.11 | $26.11 | $26.11 | $26.11 | $24.24 | 500 |
2017-07-13 | $25.82 | $25.83 | $25.82 | $25.83 | $23.98 | 239 |
INVESCO EMERGING MARKETS REVENUE ETF (REEM) News Headlines
Recent INVESCO EMERGING MARKETS REVENUE ETF (REEM) News
Similar Companies to INVESCO EMERGING MARKETS REVENUE ETF (REEM) 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 | -- | -- | -- |