INVESCO EMERGING MARKETS REVENUE ETF (REEM) Exchange: BATS

Data as of April 19, 2024

$24.58 ($-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 April 19, 2024
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.

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

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.