INVESCO INTERNATIONAL REVENUE ETF (REFA) Exchange: BATS
Data as of May 9, 2025
$25.27 ($0.01) 0.04%
INVESCO INTERNATIONAL REVENUE ETF - Daily Information
Click for more stock information on INVESCO INTERNATIONAL REVENUE ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $25.26 |
Previous Close | $25.27 |
High | $25.27 |
Low | $25.12 |
Adjusted Open | $25.26 |
Previous Adjusted Close | $25.27 |
Adjusted High | $25.27 |
Adjusted Low | $25.12 |
About INVESCO INTERNATIONAL REVENUE ETF (REFA)
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 EAFE Index (the “Parent Index”), an index designed to represent the performance of large- and mid-capitalization securities in developed market countries, including countries in Europe, Australasia and the Far East, excluding the United States and Canada. 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 923 securities with market capitalizations ranging from $1.17 million to $274.90 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 INTERNATIONAL REVENUE ETF (REFA)
Historical Stock Data for INVESCO INTERNATIONAL REVENUE ETF (REFA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-02-14 | $25.26 | $25.27 | $25.12 | $25.27 | $25.27 | 4,903 |
2020-02-13 | $25.17 | $25.27 | $25.17 | $25.26 | $25.26 | 2,600 |
2020-02-12 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 5 |
2020-02-11 | $25.38 | $25.38 | $25.35 | $25.35 | $25.31 | 300 |
2020-02-10 | $25.10 | $25.16 | $25.10 | $25.16 | $25.12 | 600 |
2020-02-07 | $25.25 | $25.25 | $25.17 | $25.17 | $25.12 | 1,200 |
2020-02-06 | $25.44 | $25.44 | $25.41 | $25.44 | $25.39 | 1,100 |
2020-02-04 | $25.06 | $25.06 | $25.06 | $25.06 | $25.02 | 0 |
2020-02-03 | $24.65 | $24.65 | $24.64 | $24.64 | $24.59 | 300 |
2020-01-31 | $24.61 | $24.61 | $24.61 | $24.61 | $24.57 | 0 |
2020-01-30 | $25.08 | $25.08 | $25.08 | $25.08 | $25.03 | 0 |
2020-01-29 | $25.12 | $25.16 | $25.10 | $25.10 | $25.05 | 280 |
2020-01-28 | $25.08 | $25.12 | $25.08 | $25.12 | $25.07 | 100 |
2020-01-27 | $24.88 | $24.88 | $24.88 | $24.88 | $24.84 | 100 |
2020-01-24 | $25.50 | $25.50 | $25.39 | $25.39 | $25.35 | 700 |
2020-01-23 | $25.44 | $25.52 | $25.38 | $25.52 | $25.47 | 800 |
2020-01-22 | $25.62 | $25.62 | $25.58 | $25.58 | $25.53 | 1,200 |
2020-01-21 | $25.69 | $25.69 | $25.65 | $25.65 | $25.60 | 500 |
2020-01-17 | $25.83 | $25.83 | $25.83 | $25.83 | $25.79 | 0 |
2020-01-16 | $25.78 | $25.78 | $25.78 | $25.78 | $25.73 | 123 |
2020-01-15 | $25.70 | $25.70 | $25.68 | $25.68 | $25.64 | 100 |
2020-01-14 | $25.93 | $25.93 | $25.78 | $25.78 | $25.74 | 250 |
2020-01-13 | $25.78 | $25.78 | $25.78 | $25.78 | $25.73 | 0 |
2020-01-10 | $25.65 | $25.65 | $25.65 | $25.65 | $25.61 | 0 |
2020-01-09 | $25.82 | $25.82 | $25.78 | $25.82 | $25.78 | 489 |
2020-01-08 | $25.82 | $25.82 | $25.82 | $25.82 | $25.77 | 0 |
2020-01-07 | $25.82 | $25.82 | $25.75 | $25.75 | $25.71 | 100 |
2020-01-06 | $25.76 | $25.82 | $25.76 | $25.82 | $25.77 | 300 |
2020-01-03 | $25.72 | $25.72 | $25.72 | $25.72 | $25.67 | 1 |
2020-01-02 | $26.04 | $26.04 | $26.04 | $26.04 | $25.99 | 51 |
2019-12-31 | $25.75 | $25.75 | $25.75 | $25.75 | $25.71 | 2 |
2019-12-30 | $25.65 | $25.65 | $25.65 | $25.65 | $25.61 | 0 |
2019-12-27 | $25.85 | $25.85 | $25.85 | $25.85 | $25.80 | 29 |
2019-12-26 | $25.79 | $25.79 | $25.79 | $25.79 | $25.74 | 0 |
2019-12-24 | $25.72 | $25.72 | $25.70 | $25.70 | $25.66 | 200 |
2019-12-23 | $25.74 | $25.77 | $25.74 | $25.77 | $25.72 | 400 |
2019-12-20 | $25.96 | $25.96 | $25.96 | $25.96 | $25.73 | 0 |
2019-12-19 | $25.97 | $25.97 | $25.97 | $25.97 | $25.74 | 201 |
2019-12-18 | $26.00 | $26.01 | $26.00 | $26.00 | $25.76 | 300 |
2019-12-17 | $26.07 | $26.09 | $26.07 | $26.09 | $25.85 | 300 |
2019-12-16 | $26.19 | $26.23 | $26.19 | $26.21 | $25.98 | 700 |
2019-12-13 | $25.96 | $25.96 | $25.94 | $25.96 | $25.72 | 200 |
2019-12-12 | $25.77 | $25.79 | $25.77 | $25.79 | $25.56 | 400 |
2019-12-11 | $25.55 | $25.63 | $25.55 | $25.63 | $25.40 | 1,600 |
2019-12-10 | $25.51 | $25.51 | $25.48 | $25.48 | $25.25 | 100 |
2019-12-09 | $25.60 | $25.60 | $25.53 | $25.53 | $25.30 | 900 |
2019-12-06 | $25.58 | $25.63 | $25.58 | $25.63 | $25.40 | 600 |
2019-12-05 | $25.37 | $25.39 | $25.37 | $25.39 | $25.16 | 100 |
2019-12-04 | $25.43 | $25.43 | $25.43 | $25.43 | $25.20 | 100 |
2019-12-03 | $25.01 | $25.15 | $25.01 | $25.15 | $24.92 | 800 |
2019-12-02 | $25.23 | $25.26 | $25.18 | $25.26 | $25.04 | 500 |
2019-11-29 | $25.41 | $25.41 | $25.38 | $25.38 | $25.15 | 700 |
2019-11-27 | $25.58 | $25.63 | $25.58 | $25.63 | $25.40 | 800 |
2019-11-26 | $25.54 | $25.57 | $25.54 | $25.57 | $25.34 | 1,100 |
2019-11-25 | $25.61 | $25.61 | $25.61 | $25.61 | $25.39 | 0 |
2019-11-22 | $25.45 | $25.45 | $25.45 | $25.45 | $25.22 | 0 |
2019-11-21 | $25.37 | $25.37 | $25.37 | $25.37 | $25.15 | 200 |
2019-11-20 | $25.38 | $25.38 | $25.38 | $25.38 | $25.16 | 0 |
2019-11-19 | $25.56 | $25.56 | $25.56 | $25.56 | $25.33 | 39 |
2019-11-18 | $25.55 | $25.61 | $25.55 | $25.61 | $25.38 | 200 |
2019-11-15 | $25.61 | $25.70 | $25.61 | $25.70 | $25.47 | 1,500 |
2019-11-14 | $25.51 | $25.51 | $25.51 | $25.51 | $25.28 | 0 |
2019-11-13 | $25.60 | $25.60 | $25.60 | $25.60 | $25.37 | 10 |
2019-11-12 | $25.78 | $25.81 | $25.76 | $25.76 | $25.53 | 1,400 |
2019-11-11 | $25.73 | $25.73 | $25.73 | $25.73 | $25.50 | 0 |
2019-11-08 | $25.72 | $25.77 | $25.72 | $25.77 | $25.54 | 300 |
2019-11-07 | $25.79 | $25.79 | $25.79 | $25.79 | $25.56 | 1 |
2019-11-06 | $25.65 | $25.65 | $25.65 | $25.65 | $25.42 | 0 |
2019-11-05 | $25.65 | $25.66 | $25.65 | $25.66 | $25.43 | 400 |
2019-11-04 | $25.74 | $25.74 | $25.74 | $25.74 | $25.51 | 301 |
2019-11-01 | $25.40 | $25.40 | $25.40 | $25.40 | $25.17 | 0 |
2019-10-31 | $25.13 | $25.13 | $25.13 | $25.13 | $24.91 | 0 |
2019-10-30 | $25.26 | $25.26 | $25.26 | $25.26 | $25.03 | 0 |
2019-10-29 | $25.23 | $25.23 | $25.23 | $25.23 | $25.01 | 0 |
2019-10-28 | $25.19 | $25.21 | $25.18 | $25.21 | $24.98 | 700 |
2019-10-25 | $25.11 | $25.11 | $25.11 | $25.11 | $24.88 | 0 |
2019-10-24 | $25.09 | $25.11 | $25.06 | $25.11 | $24.89 | 100 |
2019-10-23 | $25.09 | $25.09 | $25.09 | $25.09 | $24.86 | 0 |
2019-10-22 | $24.93 | $24.93 | $24.93 | $24.93 | $24.71 | 0 |
2019-10-21 | $24.99 | $24.99 | $24.99 | $24.99 | $24.76 | 0 |
2019-10-18 | $24.77 | $24.77 | $24.77 | $24.77 | $24.54 | 0 |
2019-10-17 | $24.75 | $24.75 | $24.75 | $24.75 | $24.53 | 120 |
2019-10-16 | $24.73 | $24.73 | $24.73 | $24.73 | $24.50 | 0 |
2019-10-15 | $24.69 | $24.69 | $24.69 | $24.69 | $24.47 | 0 |
2019-10-14 | $24.35 | $24.35 | $24.35 | $24.35 | $24.13 | 300 |
2019-10-11 | $24.48 | $24.48 | $24.48 | $24.48 | $24.26 | 0 |
2019-10-10 | $23.81 | $23.88 | $23.81 | $23.88 | $23.67 | 100 |
2019-10-09 | $23.64 | $23.67 | $23.63 | $23.67 | $23.46 | 900 |
2019-10-08 | $23.56 | $23.56 | $23.51 | $23.51 | $23.30 | 100 |
2019-10-07 | $23.81 | $23.83 | $23.78 | $23.78 | $23.57 | 492 |
2019-10-04 | $23.81 | $23.81 | $23.81 | $23.81 | $23.59 | 0 |
2019-10-03 | $23.62 | $23.62 | $23.62 | $23.62 | $23.41 | 0 |
2019-10-02 | $23.55 | $23.55 | $23.55 | $23.55 | $23.34 | 21 |
2019-10-01 | $24.03 | $24.03 | $24.03 | $24.03 | $23.82 | 48 |
2019-09-30 | $24.20 | $24.20 | $24.20 | $24.20 | $23.98 | 2 |
2019-09-27 | $24.23 | $24.23 | $24.11 | $24.15 | $23.93 | 200 |
2019-09-26 | $24.27 | $24.27 | $24.27 | $24.27 | $24.06 | 28 |
2019-09-25 | $24.11 | $24.18 | $24.11 | $24.18 | $23.97 | 200 |
2019-09-24 | $24.23 | $24.23 | $24.23 | $24.23 | $24.01 | 0 |
2019-09-23 | $24.37 | $24.37 | $24.37 | $24.37 | $24.15 | 314 |
2019-09-20 | $24.67 | $24.67 | $24.67 | $24.67 | $24.28 | 0 |
2019-09-19 | $24.74 | $24.74 | $24.74 | $24.74 | $24.35 | 0 |
2019-09-18 | $24.65 | $24.65 | $24.65 | $24.65 | $24.26 | 0 |
2019-09-17 | $24.72 | $24.72 | $24.72 | $24.72 | $24.33 | 0 |
2019-09-16 | $24.70 | $24.70 | $24.70 | $24.70 | $24.31 | 6 |
2019-09-13 | $24.88 | $24.88 | $24.88 | $24.88 | $24.49 | 0 |
2019-09-12 | $24.63 | $24.64 | $24.63 | $24.64 | $24.25 | 300 |
2019-09-11 | $24.51 | $24.51 | $24.51 | $24.51 | $24.12 | 7 |
2019-09-10 | $24.31 | $24.31 | $24.31 | $24.31 | $23.93 | 1 |
2019-09-09 | $24.08 | $24.08 | $24.08 | $24.08 | $23.70 | 13 |
2019-09-06 | $23.90 | $23.90 | $23.90 | $23.90 | $23.53 | 21 |
2019-09-05 | $23.91 | $23.91 | $23.83 | $23.83 | $23.46 | 300 |
2019-09-04 | $23.27 | $23.59 | $23.27 | $23.59 | $23.22 | 0 |
2019-09-03 | $23.22 | $23.27 | $23.14 | $23.27 | $22.91 | 1,300 |
2019-08-30 | $23.30 | $23.33 | $23.23 | $23.33 | $22.97 | 3,200 |
2019-08-29 | $23.23 | $23.23 | $23.23 | $23.23 | $22.86 | 8 |
2019-08-28 | $23.05 | $23.05 | $23.02 | $23.02 | $22.66 | 1,144 |
2019-08-27 | $23.02 | $23.02 | $23.02 | $23.02 | $22.66 | 0 |
2019-08-26 | $23.01 | $23.01 | $23.01 | $23.01 | $22.65 | 0 |
2019-08-23 | $22.79 | $22.79 | $22.79 | $22.79 | $22.43 | 0 |
2019-08-22 | $23.11 | $23.13 | $23.01 | $23.11 | $22.75 | 4,808 |
2019-08-21 | $23.12 | $23.12 | $23.12 | $23.12 | $22.76 | 0 |
2019-08-20 | $22.94 | $22.94 | $22.94 | $22.94 | $22.58 | 1 |
2019-08-19 | $23.06 | $23.06 | $23.06 | $23.06 | $22.70 | 0 |
2019-08-16 | $22.89 | $22.89 | $22.89 | $22.89 | $22.53 | 0 |
2019-08-15 | $22.63 | $22.63 | $22.63 | $22.63 | $22.27 | 100 |
2019-08-14 | $22.77 | $22.77 | $22.60 | $22.60 | $22.25 | 413 |
2019-08-13 | $23.24 | $23.24 | $23.24 | $23.24 | $22.88 | 100 |
2019-08-12 | $23.27 | $23.27 | $23.27 | $23.27 | $22.91 | 0 |
2019-08-09 | $23.26 | $23.27 | $23.26 | $23.27 | $22.91 | 200 |
2019-08-08 | $23.50 | $23.50 | $23.47 | $23.47 | $23.10 | 200 |
2019-08-07 | $23.22 | $23.32 | $23.20 | $23.32 | $22.95 | 608 |
2019-08-06 | $23.15 | $23.20 | $23.04 | $23.20 | $22.83 | 10,307 |
2019-08-05 | $23.09 | $23.09 | $23.09 | $23.09 | $22.73 | 9 |
2019-08-02 | $23.65 | $23.65 | $23.65 | $23.65 | $23.28 | 7 |
2019-08-01 | $24.08 | $24.08 | $23.89 | $23.89 | $23.52 | 305 |
2019-07-31 | $24.06 | $24.06 | $24.06 | $24.06 | $23.68 | 403 |
2019-07-30 | $24.18 | $24.18 | $24.18 | $24.18 | $23.80 | 100 |
2019-07-29 | $24.54 | $24.54 | $24.54 | $24.54 | $24.16 | 0 |
2019-07-26 | $24.55 | $24.55 | $24.55 | $24.55 | $24.16 | 0 |
2019-07-25 | $24.51 | $24.51 | $24.51 | $24.51 | $24.12 | 1 |
2019-07-24 | $24.79 | $24.79 | $24.79 | $24.79 | $24.40 | 99 |
2019-07-23 | $24.75 | $24.75 | $24.75 | $24.75 | $24.36 | 1 |
2019-07-22 | $24.53 | $24.53 | $24.53 | $24.53 | $24.15 | 0 |
2019-07-19 | $24.49 | $24.49 | $24.49 | $24.49 | $24.11 | 927 |
2019-07-18 | $24.53 | $24.53 | $24.53 | $24.53 | $24.15 | 3 |
2019-07-17 | $24.59 | $24.59 | $24.55 | $24.55 | $24.16 | 361 |
2019-07-16 | $24.67 | $24.67 | $24.67 | $24.67 | $24.29 | 60 |
2019-07-15 | $24.77 | $24.77 | $24.77 | $24.77 | $24.38 | 137 |
2019-07-12 | $24.72 | $24.74 | $24.69 | $24.74 | $24.35 | 2,600 |
2019-07-11 | $24.69 | $24.69 | $24.69 | $24.69 | $24.30 | 5 |
2019-07-10 | $24.69 | $24.69 | $24.69 | $24.69 | $24.30 | 4 |
2019-07-09 | $24.59 | $24.59 | $24.59 | $24.59 | $24.21 | 16 |
2019-07-08 | $24.75 | $24.75 | $24.75 | $24.75 | $24.36 | 1 |
2019-07-05 | $24.86 | $24.86 | $24.86 | $24.86 | $24.47 | 0 |
2019-07-03 | $25.03 | $25.03 | $25.03 | $25.03 | $24.64 | 0 |
2019-07-02 | $24.90 | $24.90 | $24.90 | $24.90 | $24.51 | 2 |
2019-07-01 | $24.98 | $24.98 | $24.85 | $24.85 | $24.46 | 225 |
2019-06-28 | $24.76 | $24.76 | $24.76 | $24.76 | $24.38 | 1 |
2019-06-27 | $24.66 | $24.66 | $24.66 | $24.66 | $24.27 | 0 |
2019-06-26 | $24.58 | $24.58 | $24.58 | $24.58 | $24.20 | 73 |
2019-06-25 | $24.53 | $24.53 | $24.53 | $24.53 | $24.14 | 0 |
2019-06-24 | $24.69 | $24.69 | $24.69 | $24.69 | $24.30 | 0 |
2019-06-21 | $24.96 | $24.99 | $24.96 | $24.99 | $24.23 | 100 |
2019-06-20 | $25.04 | $25.05 | $24.99 | $25.05 | $24.29 | 554 |
2019-06-19 | $24.74 | $24.86 | $24.74 | $24.86 | $24.10 | 108 |
2019-06-18 | $24.72 | $24.74 | $24.72 | $24.74 | $23.99 | 511 |
2019-06-17 | $24.39 | $24.39 | $24.36 | $24.36 | $23.62 | 330 |
2019-06-14 | $24.35 | $24.35 | $24.35 | $24.35 | $23.62 | 3 |
2019-06-13 | $24.49 | $24.50 | $24.47 | $24.50 | $23.76 | 526 |
2019-06-12 | $24.51 | $24.51 | $24.51 | $24.51 | $23.77 | 0 |
2019-06-11 | $24.77 | $24.88 | $24.77 | $24.83 | $24.07 | 6,754 |
2019-06-10 | $24.60 | $24.60 | $24.60 | $24.60 | $23.86 | 0 |
2019-06-07 | $24.55 | $24.55 | $24.54 | $24.54 | $23.80 | 236 |
2019-06-06 | $24.25 | $24.25 | $24.25 | $24.25 | $23.52 | 0 |
2019-06-05 | $24.19 | $24.20 | $24.19 | $24.20 | $23.46 | 2,970 |
2019-06-04 | $24.27 | $24.27 | $24.27 | $24.27 | $23.54 | 0 |
2019-06-03 | $23.84 | $23.84 | $23.84 | $23.84 | $23.12 | 0 |
2019-05-31 | $23.68 | $23.68 | $23.68 | $23.68 | $22.97 | 0 |
2019-05-30 | $23.93 | $23.93 | $23.93 | $23.93 | $23.21 | 1 |
2019-05-29 | $23.85 | $23.86 | $23.85 | $23.86 | $23.14 | 101 |
2019-05-28 | $24.22 | $24.22 | $24.01 | $24.01 | $23.29 | 200 |
2019-05-24 | $24.10 | $24.16 | $24.10 | $24.16 | $23.42 | 337 |
2019-05-23 | $23.88 | $23.91 | $23.88 | $23.91 | $23.19 | 522 |
2019-05-22 | $24.26 | $24.26 | $24.24 | $24.24 | $23.51 | 345 |
2019-05-21 | $24.41 | $24.41 | $24.41 | $24.41 | $23.68 | 0 |
2019-05-20 | $24.26 | $24.28 | $24.26 | $24.26 | $23.53 | 300 |
2019-05-17 | $24.40 | $24.40 | $24.40 | $24.40 | $23.66 | 0 |
2019-05-16 | $24.55 | $24.55 | $24.55 | $24.55 | $23.81 | 1 |
2019-05-15 | $24.30 | $24.39 | $24.29 | $24.39 | $23.65 | 2,805 |
2019-05-14 | $24.33 | $24.35 | $24.33 | $24.35 | $23.62 | 100 |
2019-05-13 | $24.16 | $24.16 | $24.11 | $24.11 | $23.38 | 216 |
2019-05-10 | $24.40 | $24.69 | $24.40 | $24.66 | $23.91 | 301 |
2019-05-09 | $24.37 | $24.55 | $24.37 | $24.55 | $23.80 | 300 |
2019-05-08 | $24.71 | $24.74 | $24.71 | $24.74 | $23.99 | 100 |
2019-05-07 | $24.85 | $24.85 | $24.75 | $24.75 | $24.00 | 100 |
2019-05-06 | $25.08 | $25.23 | $25.08 | $25.23 | $24.46 | 518 |
2019-05-03 | $25.43 | $25.52 | $25.42 | $25.52 | $24.75 | 500 |
2019-05-02 | $25.34 | $25.34 | $25.27 | $25.27 | $24.51 | 100 |
2019-05-01 | $25.50 | $25.50 | $25.32 | $25.32 | $24.55 | 100 |
2019-04-30 | $25.42 | $25.48 | $25.42 | $25.48 | $24.71 | 100 |
2019-04-29 | $25.38 | $25.45 | $25.38 | $25.45 | $24.68 | 1,266 |
2019-04-26 | $25.32 | $25.34 | $25.30 | $25.34 | $24.57 | 422 |
2019-04-25 | $25.24 | $25.24 | $25.24 | $25.24 | $24.47 | 1,604 |
2019-04-24 | $25.29 | $25.29 | $25.29 | $25.29 | $24.52 | 0 |
2019-04-23 | $25.63 | $25.63 | $25.63 | $25.63 | $24.86 | 0 |
2019-04-22 | $25.63 | $25.63 | $25.63 | $25.63 | $24.86 | 0 |
2019-04-18 | $25.67 | $25.67 | $25.67 | $25.67 | $24.89 | 0 |
2019-04-17 | $25.71 | $25.71 | $25.71 | $25.71 | $24.93 | 0 |
2019-04-16 | $25.55 | $25.55 | $25.55 | $25.55 | $24.78 | 0 |
2019-04-15 | $25.48 | $25.48 | $25.48 | $25.48 | $24.71 | 0 |
2019-04-12 | $25.46 | $25.46 | $25.44 | $25.44 | $24.68 | 550 |
2019-04-11 | $25.23 | $25.25 | $25.21 | $25.25 | $24.48 | 1,208 |
2019-04-10 | $25.21 | $25.24 | $25.21 | $25.24 | $24.48 | 100 |
2019-04-09 | $25.22 | $25.22 | $25.19 | $25.19 | $24.43 | 200 |
2019-04-08 | $25.33 | $25.33 | $25.26 | $25.33 | $24.56 | 830 |
2019-04-05 | $25.34 | $25.36 | $25.34 | $25.36 | $24.59 | 725 |
2019-04-04 | $25.31 | $25.31 | $25.31 | $25.31 | $24.54 | 0 |
2019-04-03 | $25.33 | $25.33 | $25.33 | $25.33 | $24.56 | 0 |
2019-04-02 | $25.12 | $25.12 | $25.12 | $25.12 | $24.36 | 2,490 |
2019-04-01 | $25.02 | $25.10 | $25.02 | $25.10 | $24.34 | 200 |
2019-03-29 | $24.66 | $24.70 | $24.66 | $24.70 | $23.95 | 1,998 |
2019-03-28 | $24.63 | $24.63 | $24.63 | $24.63 | $23.89 | 0 |
2019-03-27 | $24.80 | $24.80 | $24.70 | $24.72 | $23.98 | 400 |
2019-03-26 | $24.70 | $24.70 | $24.70 | $24.70 | $23.96 | 1 |
2019-03-25 | $24.63 | $24.63 | $24.61 | $24.61 | $23.87 | 251 |
2019-03-22 | $24.62 | $24.62 | $24.62 | $24.62 | $23.87 | 39 |
2019-03-21 | $25.11 | $25.11 | $25.11 | $25.11 | $24.35 | 214 |
2019-03-20 | $25.10 | $25.10 | $25.10 | $25.10 | $24.34 | 0 |
2019-03-19 | $25.12 | $25.12 | $25.12 | $25.12 | $24.36 | 0 |
2019-03-18 | $25.10 | $25.10 | $25.10 | $25.10 | $24.27 | 0 |
2019-03-15 | $24.91 | $24.96 | $24.91 | $24.96 | $24.14 | 422 |
2019-03-14 | $24.76 | $24.78 | $24.74 | $24.74 | $23.92 | 600 |
2019-03-13 | $24.75 | $24.81 | $24.75 | $24.81 | $23.99 | 1,400 |
2019-03-12 | $24.59 | $24.61 | $24.59 | $24.61 | $23.80 | 2,040 |
2019-03-11 | $24.45 | $24.55 | $24.45 | $24.55 | $23.74 | 6,700 |
2019-03-08 | $24.21 | $24.30 | $24.21 | $24.30 | $23.49 | 100 |
2019-03-07 | $24.39 | $24.39 | $24.39 | $24.39 | $23.58 | 200 |
2019-03-06 | $24.78 | $24.78 | $24.78 | $24.78 | $23.96 | 0 |
2019-03-05 | $24.88 | $24.88 | $24.88 | $24.88 | $24.05 | 0 |
2019-03-04 | $24.85 | $24.85 | $24.85 | $24.85 | $24.03 | 0 |
2019-03-01 | $24.96 | $24.99 | $24.96 | $24.99 | $24.16 | 100 |
2019-02-28 | $24.96 | $24.96 | $24.90 | $24.90 | $24.07 | 400 |
2019-02-27 | $24.99 | $24.99 | $24.99 | $24.99 | $24.16 | 0 |
2019-02-26 | $25.03 | $25.08 | $25.03 | $25.08 | $24.25 | 457 |
2019-02-25 | $24.93 | $24.93 | $24.93 | $24.93 | $24.11 | 0 |
2019-02-22 | $24.88 | $24.88 | $24.86 | $24.86 | $24.04 | 175 |
2019-02-21 | $24.79 | $24.79 | $24.79 | $24.79 | $23.97 | 0 |
2019-02-20 | $24.97 | $24.97 | $24.91 | $24.91 | $24.08 | 1,400 |
2019-02-19 | $24.80 | $24.80 | $24.80 | $24.80 | $23.98 | 100 |
2019-02-15 | $24.67 | $24.67 | $24.67 | $24.67 | $23.85 | 0 |
2019-02-14 | $24.30 | $24.30 | $24.30 | $24.30 | $23.50 | 100 |
2019-02-13 | $24.35 | $24.35 | $24.35 | $24.35 | $23.54 | 0 |
2019-02-12 | $24.25 | $24.30 | $24.25 | $24.30 | $23.49 | 6,433 |
2019-02-11 | $24.02 | $24.02 | $23.99 | $23.99 | $23.20 | 500 |
2019-02-08 | $23.95 | $24.02 | $23.95 | $24.02 | $23.23 | 411 |
2019-02-07 | $24.40 | $24.40 | $24.23 | $24.23 | $23.43 | 301 |
2019-02-06 | $24.73 | $24.74 | $24.66 | $24.66 | $23.84 | 300 |
2019-02-05 | $24.78 | $24.79 | $24.78 | $24.78 | $23.96 | 300 |
2019-02-04 | $24.49 | $24.62 | $24.49 | $24.62 | $23.80 | 301 |
2019-02-01 | $24.58 | $24.58 | $24.58 | $24.58 | $23.77 | 0 |
2019-01-31 | $24.64 | $24.64 | $24.64 | $24.64 | $23.82 | 25,001 |
2019-01-30 | $24.49 | $24.63 | $24.48 | $24.63 | $23.82 | 351 |
2019-01-29 | $24.41 | $24.41 | $24.36 | $24.36 | $23.56 | 200 |
2019-01-28 | $24.28 | $24.32 | $24.28 | $24.32 | $23.51 | 2,166 |
2019-01-25 | $24.40 | $24.41 | $24.30 | $24.39 | $23.58 | 8,707 |
2019-01-24 | $24.18 | $24.18 | $24.18 | $24.18 | $23.38 | 0 |
2019-01-23 | $24.08 | $24.08 | $24.08 | $24.08 | $23.28 | 0 |
2019-01-22 | $23.99 | $23.99 | $23.99 | $23.99 | $23.20 | 0 |
2019-01-18 | $24.23 | $24.37 | $24.23 | $24.37 | $23.56 | 100 |
2019-01-17 | $23.95 | $24.05 | $23.93 | $24.05 | $23.25 | 400 |
2019-01-16 | $24.03 | $24.03 | $24.03 | $24.03 | $23.23 | 0 |
2019-01-15 | $23.85 | $23.95 | $23.85 | $23.95 | $23.16 | 200 |
2019-01-14 | $23.86 | $23.86 | $23.86 | $23.86 | $23.07 | 0 |
2019-01-11 | $24.13 | $24.13 | $24.13 | $24.13 | $23.33 | 0 |
2019-01-10 | $24.18 | $24.18 | $24.18 | $24.18 | $23.38 | 1 |
2019-01-09 | $24.08 | $24.08 | $24.08 | $24.08 | $23.28 | 133 |
2019-01-08 | $23.63 | $23.84 | $23.63 | $23.84 | $23.05 | 240 |
2019-01-07 | $23.68 | $23.68 | $23.67 | $23.67 | $22.88 | 100 |
2019-01-04 | $23.48 | $23.48 | $23.48 | $23.48 | $22.70 | 137 |
2019-01-03 | $22.86 | $22.86 | $22.71 | $22.71 | $21.95 | 156 |
2019-01-02 | $22.82 | $22.82 | $22.82 | $22.82 | $22.06 | 416 |
2018-12-31 | $22.96 | $22.97 | $22.36 | $22.83 | $22.07 | 2,880 |
2018-12-28 | $23.00 | $23.00 | $22.88 | $22.88 | $22.12 | 2,083 |
2018-12-27 | $22.50 | $22.69 | $22.50 | $22.69 | $21.93 | 1,196 |
2018-12-26 | $22.16 | $22.57 | $22.16 | $22.57 | $21.83 | 6,729 |
2018-12-24 | $22.59 | $22.79 | $22.51 | $22.51 | $21.63 | 13,551 |
2018-12-21 | $22.79 | $22.81 | $22.60 | $22.60 | $21.72 | 1,710 |
2018-12-20 | $23.14 | $23.14 | $23.01 | $23.01 | $22.11 | 1,451 |
2018-12-19 | $23.48 | $23.57 | $23.15 | $23.15 | $22.24 | 300 |
2018-12-18 | $23.44 | $23.44 | $23.34 | $23.34 | $22.43 | 13,600 |
2018-12-17 | $23.34 | $23.34 | $23.20 | $23.22 | $22.31 | 6,378 |
2018-12-14 | $23.51 | $23.53 | $23.48 | $23.48 | $22.56 | 832 |
2018-12-13 | $23.82 | $23.82 | $23.78 | $23.78 | $22.85 | 400 |
2018-12-12 | $23.85 | $23.85 | $23.78 | $23.78 | $22.85 | 1,238 |
2018-12-11 | $23.46 | $23.46 | $23.41 | $23.41 | $22.49 | 102 |
2018-12-10 | $23.20 | $23.41 | $23.20 | $23.41 | $22.49 | 801 |
2018-12-07 | $23.78 | $23.78 | $23.59 | $23.59 | $22.66 | 100 |
2018-12-06 | $23.67 | $23.95 | $23.45 | $23.85 | $22.91 | 2,323 |
2018-12-04 | $24.54 | $24.56 | $24.52 | $24.52 | $23.56 | 860 |
2018-12-03 | $24.79 | $24.79 | $24.79 | $24.79 | $23.82 | 100 |
2018-11-30 | $24.41 | $24.44 | $24.41 | $24.44 | $23.48 | 735 |
2018-11-29 | $24.54 | $24.58 | $24.54 | $24.58 | $23.61 | 401 |
2018-11-28 | $24.65 | $24.65 | $24.62 | $24.62 | $23.66 | 3,200 |
2018-11-27 | $24.47 | $24.47 | $24.47 | $24.47 | $23.51 | 15,955 |
2018-11-26 | $24.47 | $24.47 | $24.47 | $24.47 | $23.51 | 333 |
2018-11-23 | $24.31 | $24.31 | $24.31 | $24.31 | $23.36 | 0 |
2018-11-21 | $24.23 | $24.31 | $24.23 | $24.31 | $23.36 | 300 |
2018-11-20 | $24.15 | $24.17 | $24.14 | $24.15 | $23.21 | 3,039 |
2018-11-19 | $24.60 | $24.60 | $24.60 | $24.60 | $23.64 | 0 |
2018-11-16 | $24.54 | $24.64 | $24.54 | $24.60 | $23.64 | 920 |
2018-11-15 | $24.61 | $24.62 | $24.59 | $24.62 | $23.66 | 851 |
2018-11-14 | $24.46 | $24.62 | $24.46 | $24.62 | $23.66 | 850 |
2018-11-13 | $24.37 | $24.43 | $24.37 | $24.43 | $23.47 | 499 |
2018-11-12 | $24.60 | $24.60 | $24.45 | $24.45 | $23.50 | 682 |
2018-11-09 | $24.75 | $25.13 | $24.75 | $24.98 | $24.00 | 11,853 |
2018-11-08 | $25.05 | $25.05 | $25.05 | $25.05 | $24.07 | 920 |
2018-11-07 | $24.82 | $24.82 | $24.82 | $24.82 | $23.85 | 1 |
2018-11-06 | $24.82 | $24.82 | $24.82 | $24.82 | $23.85 | 1 |
2018-11-05 | $24.77 | $24.77 | $24.77 | $24.77 | $23.80 | 9,700 |
2018-11-02 | $24.76 | $24.76 | $24.76 | $24.76 | $23.79 | 14,478 |
2018-11-01 | $24.47 | $24.47 | $24.47 | $24.47 | $23.51 | 0 |
2018-10-31 | $24.48 | $24.48 | $24.47 | $24.47 | $23.51 | 600 |
2018-10-30 | $24.11 | $24.11 | $24.11 | $24.11 | $23.17 | 0 |
2018-10-29 | $24.11 | $24.11 | $24.11 | $24.11 | $23.17 | 0 |
2018-10-26 | $24.11 | $24.11 | $24.11 | $24.11 | $23.17 | 104 |
2018-10-25 | $24.24 | $24.45 | $24.24 | $24.31 | $23.36 | 1,621 |
2018-10-24 | $24.27 | $24.44 | $24.27 | $24.44 | $23.48 | 5,045 |
2018-10-23 | $24.64 | $24.81 | $24.64 | $24.81 | $23.84 | 4,000 |
2018-10-22 | $24.92 | $24.92 | $24.87 | $24.87 | $23.89 | 405 |
2018-10-19 | $25.04 | $25.10 | $25.04 | $25.10 | $24.12 | 1,700 |
2018-10-18 | $25.03 | $25.19 | $25.03 | $25.19 | $24.21 | 1,296 |
2018-10-17 | $25.51 | $25.51 | $25.51 | $25.51 | $24.51 | 0 |
2018-10-16 | $25.42 | $25.51 | $25.42 | $25.51 | $24.51 | 453 |
2018-10-15 | $25.16 | $25.16 | $25.16 | $25.16 | $24.18 | 5,412 |
2018-10-12 | $25.11 | $25.20 | $25.11 | $25.20 | $24.21 | 998 |
2018-10-11 | $25.45 | $25.45 | $25.04 | $25.04 | $24.06 | 396 |
2018-10-10 | $25.97 | $25.97 | $25.97 | $25.97 | $24.95 | 0 |
2018-10-09 | $25.97 | $25.97 | $25.97 | $25.97 | $24.95 | 0 |
2018-10-08 | $25.94 | $25.97 | $25.94 | $25.97 | $24.95 | 2,100 |
2018-10-05 | $26.36 | $26.36 | $26.36 | $26.36 | $25.33 | 657 |
2018-10-04 | $26.21 | $26.38 | $26.20 | $26.36 | $25.33 | 1,114 |
2018-10-03 | $26.49 | $26.49 | $26.49 | $26.49 | $25.45 | 905 |
2018-10-02 | $26.65 | $26.65 | $26.65 | $26.65 | $25.60 | 1 |
2018-10-01 | $26.65 | $26.65 | $26.65 | $26.65 | $25.60 | 300 |
2018-09-28 | $26.88 | $26.88 | $26.88 | $26.88 | $25.82 | 61 |
2018-09-27 | $26.88 | $26.88 | $26.88 | $26.88 | $25.82 | 1,042 |
2018-09-26 | $26.95 | $26.95 | $26.95 | $26.95 | $25.89 | 300 |
2018-09-25 | $26.85 | $26.85 | $26.85 | $26.85 | $25.80 | 0 |
2018-09-24 | $27.10 | $27.10 | $26.99 | $26.99 | $25.80 | 900 |
2018-09-21 | $27.06 | $27.06 | $27.06 | $27.06 | $25.87 | 105 |
2018-09-20 | $26.63 | $26.63 | $26.63 | $26.63 | $25.46 | 2 |
2018-09-19 | $26.63 | $26.63 | $26.63 | $26.63 | $25.46 | 200 |
2018-09-18 | $26.50 | $26.58 | $26.48 | $26.55 | $25.38 | 1,440 |
2018-09-17 | $26.28 | $26.28 | $26.25 | $26.25 | $25.10 | 800 |
2018-09-14 | $25.71 | $25.71 | $25.71 | $25.71 | $24.58 | 83 |
2018-09-13 | $25.71 | $25.71 | $25.71 | $25.71 | $24.58 | 0 |
2018-09-12 | $25.71 | $25.71 | $25.71 | $25.71 | $24.58 | 0 |
2018-09-11 | $25.60 | $25.71 | $25.60 | $25.71 | $24.58 | 586 |
2018-09-10 | $26.63 | $26.63 | $26.63 | $26.63 | $25.45 | 0 |
2018-09-07 | $26.63 | $26.63 | $26.63 | $26.63 | $25.45 | 0 |
2018-09-06 | $26.63 | $26.63 | $26.63 | $26.63 | $25.45 | 0 |
2018-09-05 | $26.63 | $26.63 | $26.63 | $26.63 | $25.45 | 7 |
2018-09-04 | $26.63 | $26.63 | $26.63 | $26.63 | $25.45 | 0 |
2018-08-31 | $26.63 | $26.63 | $26.63 | $26.63 | $25.45 | 0 |
2018-08-30 | $26.63 | $26.63 | $26.63 | $26.63 | $25.45 | 0 |
2018-08-29 | $26.60 | $26.63 | $26.60 | $26.63 | $25.45 | 1,201 |
2018-08-28 | $26.63 | $26.63 | $26.63 | $26.63 | $25.46 | 0 |
2018-08-27 | $26.62 | $26.64 | $26.62 | $26.63 | $25.46 | 2,029 |
2018-08-24 | $26.33 | $26.33 | $26.28 | $26.30 | $25.14 | 1,747 |
2018-08-23 | $26.20 | $26.24 | $26.16 | $26.16 | $25.00 | 603 |
2018-08-22 | $26.38 | $26.39 | $26.34 | $26.37 | $25.21 | 5,765 |
2018-08-21 | $26.08 | $26.08 | $26.08 | $26.08 | $24.93 | 1 |
2018-08-20 | $25.94 | $25.94 | $25.94 | $25.94 | $24.80 | 0 |
2018-08-17 | $25.75 | $25.94 | $25.75 | $25.94 | $24.80 | 600 |
2018-08-16 | $25.85 | $25.91 | $25.85 | $25.89 | $24.75 | 1,154 |
2018-08-15 | $25.68 | $25.68 | $25.68 | $25.68 | $24.55 | 100 |
2018-08-14 | $25.99 | $25.99 | $25.99 | $25.99 | $24.85 | 100 |
2018-08-13 | $26.00 | $26.00 | $26.00 | $26.00 | $24.85 | 2,790 |
2018-08-10 | $26.20 | $26.20 | $26.16 | $26.16 | $25.01 | 1,320 |
2018-08-09 | $26.69 | $26.69 | $26.69 | $26.69 | $25.51 | 200 |
2018-08-08 | $26.83 | $26.83 | $26.83 | $26.83 | $25.65 | 300 |
2018-08-07 | $26.83 | $26.87 | $26.83 | $26.84 | $25.66 | 1,810 |
2018-08-06 | $26.62 | $26.62 | $26.58 | $26.60 | $25.43 | 3,666 |
2018-08-03 | $26.71 | $26.71 | $26.71 | $26.71 | $25.53 | 600 |
2018-08-02 | $26.66 | $26.66 | $26.66 | $26.66 | $25.49 | 600 |
2018-08-01 | $26.89 | $26.89 | $26.72 | $26.76 | $25.58 | 6,383 |
2018-07-31 | $27.01 | $27.01 | $27.01 | $27.01 | $25.82 | 62 |
2018-07-30 | $27.01 | $27.01 | $27.01 | $27.01 | $25.82 | 400 |
2018-07-27 | $27.02 | $27.02 | $27.01 | $27.01 | $25.82 | 400 |
2018-07-26 | $26.75 | $26.75 | $26.75 | $26.75 | $25.57 | 0 |
2018-07-25 | $26.75 | $26.75 | $26.75 | $26.75 | $25.57 | 200 |
2018-07-24 | $26.79 | $26.79 | $26.79 | $26.79 | $25.61 | 540 |
2018-07-23 | $26.96 | $26.97 | $26.63 | $26.63 | $25.46 | 700 |
2018-07-20 | $26.43 | $26.43 | $26.43 | $26.43 | $25.27 | 200 |
2018-07-19 | $26.43 | $26.43 | $26.43 | $26.43 | $25.27 | 600 |
2018-07-18 | $26.50 | $26.57 | $26.50 | $26.57 | $25.40 | 500 |
2018-07-17 | $26.56 | $26.56 | $26.56 | $26.56 | $25.39 | 100 |
2018-07-16 | $26.46 | $26.46 | $26.46 | $26.46 | $25.29 | 4,712 |
2018-07-13 | $26.46 | $26.46 | $26.46 | $26.46 | $25.29 | 575 |
2018-07-12 | $26.35 | $26.39 | $26.35 | $26.38 | $25.22 | 706 |
2018-07-11 | $26.27 | $26.27 | $26.26 | $26.26 | $25.10 | 300 |
2018-07-10 | $26.75 | $26.75 | $26.74 | $26.74 | $25.56 | 200 |
2018-07-09 | $26.63 | $26.74 | $26.63 | $26.73 | $25.55 | 2,816 |
2018-07-06 | $26.50 | $26.55 | $26.48 | $26.52 | $25.35 | 2,706 |
2018-07-05 | $26.31 | $26.34 | $26.31 | $26.34 | $25.18 | 484 |
2018-07-03 | $26.15 | $26.15 | $26.02 | $26.06 | $24.91 | 1,650 |
2018-07-02 | $25.98 | $25.99 | $25.98 | $25.99 | $24.85 | 1,200 |
2018-06-29 | $26.28 | $26.43 | $26.26 | $26.31 | $25.15 | 7,045 |
2018-06-28 | $26.03 | $26.18 | $25.97 | $26.08 | $24.93 | 1,762 |
2018-06-27 | $26.13 | $26.13 | $26.03 | $26.03 | $24.88 | 810 |
2018-06-26 | $26.35 | $26.35 | $26.26 | $26.26 | $25.10 | 601 |
2018-06-25 | $26.24 | $26.34 | $26.24 | $26.33 | $25.17 | 1,420 |
2018-06-22 | $26.62 | $26.69 | $26.62 | $26.68 | $25.50 | 483 |
2018-06-21 | $26.40 | $26.43 | $26.40 | $26.42 | $25.26 | 1,804 |
2018-06-20 | $26.62 | $26.63 | $26.56 | $26.56 | $25.39 | 3,182 |
2018-06-19 | $26.72 | $26.72 | $26.71 | $26.71 | $25.53 | 200 |
2018-06-18 | $27.39 | $27.39 | $27.38 | $27.38 | $25.75 | 1,200 |
2018-06-15 | $27.61 | $27.61 | $27.60 | $27.60 | $25.96 | 400 |
2018-06-14 | $27.78 | $27.79 | $27.78 | $27.78 | $26.13 | 600 |
2018-06-13 | $27.80 | $27.80 | $27.79 | $27.79 | $26.14 | 200 |
2018-06-12 | $27.77 | $27.77 | $27.76 | $27.76 | $26.11 | 400 |
2018-06-11 | $27.94 | $27.94 | $27.93 | $27.93 | $26.27 | 400 |
2018-06-08 | $27.74 | $27.74 | $27.74 | $27.74 | $26.09 | 400 |
2018-06-07 | $27.79 | $27.79 | $27.78 | $27.78 | $26.13 | 1,020 |
2018-06-06 | $27.90 | $27.90 | $27.89 | $27.89 | $26.23 | 400 |
2018-06-05 | $27.64 | $27.64 | $27.63 | $27.63 | $25.99 | 220 |
2018-06-04 | $27.63 | $27.72 | $27.63 | $27.71 | $26.06 | 1,018 |
2018-06-01 | $27.54 | $27.54 | $27.54 | $27.54 | $25.90 | 68 |
2018-05-31 | $27.40 | $27.40 | $27.39 | $27.39 | $25.76 | 2,674 |
2018-05-30 | $27.13 | $27.13 | $27.13 | $27.13 | $25.52 | 0 |
2018-05-29 | $27.14 | $27.14 | $27.13 | $27.13 | $25.52 | 400 |
2018-05-25 | $27.68 | $27.76 | $27.68 | $27.75 | $26.10 | 500 |
2018-05-24 | $27.99 | $27.99 | $27.98 | $27.98 | $26.32 | 299 |
2018-05-23 | $28.43 | $28.43 | $28.43 | $28.43 | $26.74 | 0 |
2018-05-22 | $28.40 | $28.44 | $28.40 | $28.43 | $26.74 | 400 |
2018-05-21 | $28.43 | $28.43 | $28.43 | $28.43 | $26.74 | 0 |
2018-05-18 | $28.43 | $28.43 | $28.43 | $28.43 | $26.74 | 99 |
2018-05-17 | $28.44 | $28.44 | $28.43 | $28.43 | $26.74 | 200 |
2018-05-16 | $28.40 | $28.40 | $28.40 | $28.40 | $26.71 | 0 |
2018-05-15 | $28.28 | $28.41 | $28.28 | $28.40 | $26.71 | 475 |
2018-05-14 | $28.33 | $28.57 | $28.33 | $28.56 | $26.86 | 4,643 |
2018-05-11 | $28.54 | $28.54 | $28.53 | $28.53 | $26.83 | 200 |
2018-05-10 | $28.38 | $28.38 | $28.38 | $28.38 | $26.69 | 120 |
2018-05-09 | $28.22 | $28.30 | $28.21 | $28.29 | $26.61 | 675 |
2018-05-08 | $28.27 | $28.28 | $28.27 | $28.27 | $26.59 | 467 |
2018-05-07 | $28.24 | $28.31 | $28.24 | $28.30 | $26.62 | 558 |
2018-05-04 | $28.22 | $28.22 | $28.22 | $28.22 | $26.54 | 120 |
2018-05-03 | $28.02 | $28.20 | $28.02 | $28.19 | $26.51 | 575 |
2018-05-02 | $28.12 | $28.14 | $28.12 | $28.13 | $26.46 | 525 |
2018-05-01 | $28.22 | $28.22 | $28.22 | $28.22 | $26.54 | 56 |
2018-04-30 | $28.23 | $28.23 | $28.22 | $28.22 | $26.54 | 2,222 |
2018-04-27 | $28.25 | $28.25 | $28.25 | $28.25 | $26.57 | 175 |
2018-04-26 | $28.36 | $28.36 | $28.34 | $28.34 | $26.66 | 400 |
2018-04-25 | $28.19 | $28.22 | $28.19 | $28.20 | $26.52 | 400 |
2018-04-24 | $28.21 | $28.21 | $28.21 | $28.21 | $26.53 | 200 |
2018-04-23 | $28.36 | $28.36 | $28.36 | $28.36 | $26.67 | 347 |
2018-04-20 | $28.30 | $28.38 | $28.30 | $28.36 | $26.67 | 347 |
2018-04-19 | $28.58 | $28.58 | $28.58 | $28.58 | $26.88 | 400 |
2018-04-18 | $28.33 | $28.33 | $28.33 | $28.33 | $26.65 | 0 |
2018-04-17 | $28.35 | $28.35 | $28.33 | $28.33 | $26.65 | 400 |
2018-04-16 | $28.21 | $28.21 | $28.19 | $28.19 | $26.51 | 641 |
2018-04-13 | $28.14 | $28.14 | $28.11 | $28.12 | $26.45 | 1,079 |
2018-04-12 | $28.10 | $28.10 | $28.08 | $28.08 | $26.41 | 500 |
2018-04-11 | $28.08 | $28.08 | $28.08 | $28.08 | $26.41 | 0 |
2018-04-10 | $28.10 | $28.10 | $28.08 | $28.08 | $26.41 | 1,407 |
2018-04-09 | $27.89 | $27.89 | $27.73 | $27.75 | $26.10 | 607 |
2018-04-06 | $27.58 | $27.58 | $27.55 | $27.55 | $25.91 | 400 |
2018-04-05 | $27.75 | $27.75 | $27.75 | $27.75 | $26.10 | 200 |
2018-04-04 | $27.46 | $27.56 | $27.46 | $27.56 | $25.92 | 3,122 |
2018-04-03 | $27.33 | $27.51 | $27.33 | $27.51 | $25.87 | 336 |
2018-04-02 | $27.14 | $27.14 | $27.14 | $27.14 | $25.53 | 439 |
2018-03-29 | $27.20 | $27.20 | $27.20 | $27.20 | $25.58 | 0 |
2018-03-28 | $27.20 | $27.20 | $27.20 | $27.20 | $25.58 | 100 |
2018-03-27 | $27.21 | $27.21 | $27.19 | $27.20 | $25.58 | 519 |
2018-03-26 | $27.32 | $27.32 | $27.30 | $27.30 | $25.68 | 300 |
2018-03-23 | $26.96 | $26.96 | $26.94 | $26.94 | $25.34 | 400 |
2018-03-22 | $27.40 | $27.40 | $27.23 | $27.23 | $25.61 | 1,101 |
2018-03-21 | $27.71 | $27.71 | $27.71 | $27.71 | $26.06 | 19 |
2018-03-20 | $27.71 | $27.71 | $27.71 | $27.71 | $26.06 | 100 |
2018-03-19 | $27.64 | $27.64 | $27.64 | $27.64 | $26.00 | 100 |
2018-03-16 | $27.77 | $27.77 | $27.77 | $27.77 | $26.12 | 5 |
2018-03-15 | $28.04 | $28.04 | $27.94 | $27.94 | $26.25 | 275 |
2018-03-14 | $28.04 | $28.04 | $28.04 | $28.04 | $26.35 | 0 |
2018-03-13 | $28.04 | $28.04 | $28.04 | $28.04 | $26.35 | 19 |
2018-03-12 | $28.04 | $28.04 | $28.04 | $28.04 | $26.35 | 200 |
2018-03-09 | $27.91 | $27.91 | $27.91 | $27.91 | $26.22 | 215 |
2018-03-08 | $27.82 | $27.82 | $27.82 | $27.82 | $26.14 | 382 |
2018-03-07 | $27.82 | $27.82 | $27.82 | $27.82 | $26.14 | 0 |
2018-03-06 | $27.82 | $27.82 | $27.82 | $27.82 | $26.14 | 500 |
2018-03-05 | $27.26 | $27.26 | $27.25 | $27.25 | $25.60 | 316 |
2018-03-02 | $27.51 | $27.51 | $27.51 | $27.51 | $25.85 | 138 |
2018-03-01 | $27.47 | $27.47 | $27.47 | $27.47 | $25.81 | 500 |
2018-02-28 | $28.14 | $28.14 | $27.94 | $27.94 | $26.25 | 725 |
2018-02-27 | $28.19 | $28.19 | $28.19 | $28.19 | $26.49 | 602 |
2018-02-26 | $28.36 | $28.36 | $28.36 | $28.36 | $26.65 | 0 |
2018-02-23 | $28.32 | $28.36 | $28.32 | $28.36 | $26.65 | 400 |
2018-02-22 | $28.09 | $28.09 | $28.09 | $28.09 | $26.39 | 900 |
2018-02-21 | $27.98 | $27.98 | $27.95 | $27.95 | $26.26 | 400 |
2018-02-20 | $28.26 | $28.26 | $28.26 | $28.26 | $26.55 | 213 |
2018-02-16 | $28.37 | $28.37 | $28.37 | $28.37 | $26.66 | 100 |
2018-02-15 | $28.22 | $28.22 | $28.22 | $28.22 | $26.51 | 100 |
2018-02-14 | $28.01 | $28.01 | $28.00 | $28.00 | $26.31 | 1,400 |
2018-02-13 | $27.51 | $27.51 | $27.49 | $27.49 | $25.83 | 350 |
2018-02-12 | $27.60 | $27.60 | $27.60 | $27.60 | $25.94 | 100 |
2018-02-09 | $26.85 | $27.30 | $26.85 | $27.30 | $25.65 | 700 |
2018-02-08 | $27.18 | $27.18 | $27.16 | $27.16 | $25.52 | 1,000 |
2018-02-07 | $27.98 | $27.98 | $27.89 | $27.89 | $26.20 | 860 |
2018-02-06 | $28.13 | $28.26 | $28.13 | $28.26 | $26.55 | 4,407 |
2018-02-05 | $27.66 | $27.66 | $27.61 | $27.61 | $25.94 | 2,220 |
2018-02-02 | $28.81 | $28.81 | $28.81 | $28.81 | $27.07 | 540 |
2018-02-01 | $29.39 | $29.46 | $29.39 | $29.43 | $27.65 | 779 |
2018-01-31 | $29.39 | $29.39 | $29.31 | $29.31 | $27.54 | 600 |
2018-01-30 | $29.46 | $29.47 | $29.39 | $29.40 | $27.62 | 4,066 |
2018-01-29 | $29.75 | $29.75 | $29.66 | $29.69 | $27.90 | 650 |
2018-01-26 | $29.81 | $29.88 | $29.81 | $29.82 | $28.02 | 954 |
2018-01-25 | $30.02 | $30.02 | $29.67 | $29.71 | $27.91 | 4,577 |
2018-01-24 | $29.83 | $29.83 | $29.69 | $29.77 | $27.97 | 2,278 |
2018-01-23 | $29.78 | $29.78 | $29.62 | $29.69 | $27.90 | 7,030 |
2018-01-22 | $29.55 | $29.63 | $29.55 | $29.63 | $27.84 | 5,033 |
2018-01-19 | $29.39 | $29.41 | $29.35 | $29.41 | $27.63 | 2,316 |
2018-01-18 | $29.20 | $29.28 | $29.19 | $29.27 | $27.50 | 14,515 |
2018-01-17 | $29.44 | $29.44 | $29.39 | $29.39 | $27.61 | 1,230 |
2018-01-16 | $29.55 | $30.89 | $29.19 | $29.19 | $27.43 | 17,024 |
2018-01-12 | $29.19 | $29.23 | $29.19 | $29.23 | $27.46 | 1,054 |
2018-01-11 | $28.93 | $28.95 | $28.90 | $28.93 | $27.19 | 2,821 |
2018-01-10 | $28.70 | $28.75 | $28.69 | $28.72 | $26.98 | 1,900 |
2018-01-09 | $28.68 | $28.68 | $28.68 | $28.68 | $26.95 | 130 |
2018-01-08 | $28.64 | $28.73 | $28.64 | $28.72 | $26.98 | 7,820 |
2018-01-05 | $28.62 | $28.62 | $28.53 | $28.55 | $26.82 | 2,758 |
2018-01-04 | $28.22 | $28.22 | $28.22 | $28.22 | $26.51 | 6,054 |
2018-01-03 | $27.99 | $28.22 | $27.99 | $28.22 | $26.51 | 6,939 |
2018-01-02 | $27.94 | $27.95 | $27.94 | $27.95 | $26.26 | 968 |
2017-12-29 | $27.81 | $27.85 | $27.78 | $27.85 | $26.17 | 872 |
2017-12-28 | $27.81 | $27.81 | $27.75 | $27.75 | $26.07 | 1,709 |
2017-12-27 | $27.73 | $27.73 | $27.73 | $27.73 | $26.01 | 72 |
2017-12-26 | $27.73 | $27.73 | $27.73 | $27.73 | $26.01 | 200 |
2017-12-22 | $27.70 | $27.70 | $27.70 | $27.70 | $25.98 | 0 |
2017-12-21 | $27.70 | $27.70 | $27.70 | $27.70 | $25.98 | 300 |
2017-12-20 | $27.52 | $27.64 | $27.52 | $27.60 | $25.89 | 2,450 |
2017-12-19 | $27.60 | $27.64 | $27.56 | $27.64 | $25.92 | 1,450 |
2017-12-18 | $27.39 | $27.39 | $27.39 | $27.39 | $25.69 | 2,908 |
2017-12-15 | $27.41 | $27.41 | $27.38 | $27.39 | $25.69 | 490 |
2017-12-14 | $27.46 | $27.46 | $27.35 | $27.35 | $25.65 | 1,616 |
2017-12-13 | $27.55 | $27.55 | $27.55 | $27.55 | $25.84 | 350 |
2017-12-12 | $27.44 | $27.50 | $27.44 | $27.50 | $25.79 | 550 |
2017-12-11 | $27.37 | $27.38 | $27.37 | $27.38 | $25.68 | 645 |
2017-12-08 | $27.36 | $27.36 | $27.36 | $27.36 | $25.66 | 0 |
2017-12-07 | $27.36 | $27.36 | $27.36 | $27.36 | $25.66 | 100 |
2017-12-06 | $27.15 | $27.15 | $27.15 | $27.15 | $25.47 | 550 |
2017-12-05 | $27.22 | $27.22 | $27.22 | $27.22 | $25.53 | 157 |
2017-12-04 | $27.20 | $27.20 | $27.20 | $27.20 | $25.51 | 0 |
2017-12-01 | $27.27 | $27.28 | $27.20 | $27.20 | $25.51 | 1,309 |
2017-11-30 | $27.19 | $27.53 | $27.15 | $27.46 | $25.76 | 4,664 |
2017-11-29 | $27.93 | $27.93 | $27.15 | $27.15 | $25.47 | 1,245 |
2017-11-28 | $27.18 | $27.22 | $27.18 | $27.22 | $25.53 | 470 |
2017-11-27 | $27.24 | $27.24 | $27.16 | $27.17 | $25.48 | 4,560 |
2017-11-24 | $27.03 | $27.03 | $27.03 | $27.03 | $25.35 | 0 |
2017-11-22 | $27.03 | $27.03 | $27.03 | $27.03 | $25.35 | 0 |
2017-11-21 | $26.97 | $27.03 | $26.97 | $27.03 | $25.35 | 5,751 |
2017-11-20 | $26.89 | $26.91 | $26.85 | $26.85 | $25.18 | 3,499 |
2017-11-17 | $26.77 | $26.77 | $26.75 | $26.75 | $25.09 | 270 |
2017-11-16 | $26.91 | $26.91 | $26.91 | $26.91 | $25.24 | 1 |
2017-11-15 | $26.62 | $26.62 | $26.62 | $26.62 | $24.97 | 340 |
2017-11-14 | $26.89 | $26.89 | $26.81 | $26.84 | $25.17 | 5,490 |
2017-11-13 | $26.66 | $26.87 | $26.66 | $26.87 | $25.20 | 11,818 |
2017-11-10 | $27.02 | $27.02 | $27.00 | $27.00 | $25.32 | 200 |
2017-11-09 | $27.11 | $27.11 | $27.11 | $27.11 | $25.42 | 200 |
2017-11-08 | $27.25 | $27.25 | $27.25 | $27.25 | $25.56 | 0 |
2017-11-07 | $27.25 | $27.25 | $27.25 | $27.25 | $25.56 | 100 |
2017-11-06 | $27.26 | $27.26 | $27.26 | $27.26 | $25.57 | 0 |
2017-11-03 | $27.26 | $27.26 | $27.26 | $27.26 | $25.57 | 0 |
2017-11-02 | $27.26 | $27.26 | $27.26 | $27.26 | $25.57 | 100 |
2017-11-01 | $27.26 | $27.29 | $27.26 | $27.29 | $25.60 | 7,447 |
2017-10-31 | $26.96 | $26.96 | $26.96 | $26.96 | $25.29 | 0 |
2017-10-30 | $26.97 | $26.97 | $26.96 | $26.96 | $25.29 | 2,512 |
2017-10-27 | $26.82 | $26.90 | $26.82 | $26.82 | $25.16 | 1,600 |
2017-10-26 | $26.90 | $26.90 | $26.90 | $26.90 | $25.23 | 100 |
2017-10-25 | $26.74 | $26.74 | $26.74 | $26.74 | $25.08 | 200 |
2017-10-24 | $26.95 | $27.00 | $26.95 | $27.00 | $25.32 | 1,285 |
2017-10-23 | $26.86 | $26.90 | $26.85 | $26.90 | $25.23 | 8,013 |
2017-10-20 | $26.81 | $26.86 | $26.81 | $26.86 | $25.19 | 459 |
2017-10-19 | $26.80 | $26.80 | $26.80 | $26.80 | $25.13 | 5,107 |
2017-10-18 | $26.87 | $26.95 | $26.86 | $26.95 | $25.28 | 3,432 |
2017-10-17 | $26.82 | $26.82 | $26.82 | $26.82 | $25.16 | 2,297 |
2017-10-16 | $26.97 | $26.97 | $26.97 | $26.97 | $25.30 | 131 |
2017-10-13 | $26.89 | $26.90 | $26.87 | $26.87 | $25.20 | 1,113 |
2017-10-12 | $26.76 | $26.81 | $26.76 | $26.78 | $25.12 | 428 |
2017-10-11 | $26.79 | $26.79 | $26.79 | $26.79 | $25.13 | 4,467 |
2017-10-10 | $26.77 | $26.77 | $26.75 | $26.75 | $25.09 | 360 |
2017-10-09 | $26.48 | $26.48 | $26.48 | $26.48 | $24.84 | 1,421 |
2017-10-06 | $26.48 | $26.48 | $26.48 | $26.48 | $24.84 | 2,948 |
2017-10-05 | $26.54 | $26.54 | $26.54 | $26.54 | $24.89 | 12,619 |
2017-10-04 | $26.50 | $26.50 | $26.50 | $26.50 | $24.85 | 0 |
2017-10-03 | $26.50 | $26.50 | $26.50 | $26.50 | $24.85 | 1,200 |
2017-10-02 | $26.70 | $26.71 | $26.69 | $26.70 | $24.85 | 5,644 |
2017-09-29 | $26.78 | $26.78 | $26.78 | $26.78 | $24.93 | 100 |
2017-09-28 | $26.60 | $26.60 | $26.60 | $26.60 | $24.76 | 0 |
2017-09-27 | $26.60 | $26.60 | $26.60 | $26.60 | $24.76 | 5,000 |
2017-09-26 | $26.58 | $26.60 | $26.55 | $26.60 | $24.76 | 350 |
2017-09-25 | $26.77 | $26.77 | $26.77 | $26.77 | $24.92 | 154 |
2017-09-22 | $26.77 | $26.78 | $26.77 | $26.77 | $24.92 | 8,551 |
2017-09-21 | $26.75 | $26.77 | $26.70 | $26.72 | $24.87 | 778 |
2017-09-20 | $26.71 | $26.74 | $26.71 | $26.74 | $24.89 | 973 |
2017-09-19 | $26.72 | $26.73 | $26.72 | $26.73 | $24.88 | 3,200 |
2017-09-18 | $26.47 | $26.47 | $26.47 | $26.47 | $24.64 | 2,000 |
2017-09-15 | $26.47 | $26.47 | $26.47 | $26.47 | $24.64 | 0 |
2017-09-14 | $26.47 | $26.47 | $26.47 | $26.47 | $24.64 | 1,578 |
2017-09-13 | $26.50 | $26.50 | $26.50 | $26.50 | $24.67 | 0 |
2017-09-12 | $26.50 | $26.50 | $26.50 | $26.50 | $24.67 | 27 |
2017-09-11 | $26.30 | $26.30 | $26.30 | $26.30 | $24.48 | 0 |
2017-09-08 | $26.30 | $26.30 | $26.30 | $26.30 | $24.48 | 0 |
2017-09-07 | $26.30 | $26.30 | $26.30 | $26.30 | $24.48 | 16,000 |
2017-09-06 | $25.86 | $25.86 | $25.86 | $25.86 | $24.07 | 0 |
2017-09-05 | $25.86 | $25.86 | $25.86 | $25.86 | $24.07 | 830 |
2017-09-01 | $25.91 | $25.91 | $25.91 | $25.91 | $24.12 | 39 |
2017-08-31 | $25.91 | $25.91 | $25.91 | $25.91 | $24.12 | 217 |
2017-08-30 | $25.83 | $25.83 | $25.83 | $25.83 | $24.04 | 773 |
2017-08-29 | $26.01 | $26.01 | $26.01 | $26.01 | $24.21 | 0 |
2017-08-28 | $26.01 | $26.01 | $26.01 | $26.01 | $24.21 | 515 |
2017-08-25 | $25.91 | $25.91 | $25.91 | $25.91 | $24.12 | 27 |
2017-08-24 | $25.91 | $25.91 | $25.91 | $25.91 | $24.12 | 2,000 |
2017-08-23 | $25.91 | $25.91 | $25.91 | $25.91 | $24.12 | 165 |
2017-08-22 | $25.78 | $25.78 | $25.78 | $25.78 | $24.00 | 0 |
2017-08-21 | $25.78 | $25.78 | $25.78 | $25.78 | $24.00 | 420 |
2017-08-18 | $25.89 | $25.89 | $25.89 | $25.89 | $24.10 | 0 |
2017-08-17 | $25.89 | $25.89 | $25.89 | $25.89 | $24.10 | 0 |
2017-08-16 | $25.89 | $25.89 | $25.89 | $25.89 | $24.10 | 626 |
2017-08-15 | $26.11 | $26.11 | $26.11 | $26.11 | $24.30 | 0 |
2017-08-14 | $26.11 | $26.11 | $26.11 | $26.11 | $24.30 | 0 |
2017-08-11 | $26.11 | $26.11 | $26.11 | $26.11 | $24.30 | 0 |
2017-08-10 | $26.11 | $26.11 | $26.11 | $26.11 | $24.30 | 0 |
2017-08-09 | $26.11 | $26.11 | $26.11 | $26.11 | $24.30 | 0 |
2017-08-08 | $26.11 | $26.11 | $26.11 | $26.11 | $24.30 | 116 |
2017-08-07 | $26.10 | $26.10 | $26.10 | $26.10 | $24.29 | 6 |
2017-08-04 | $26.10 | $26.10 | $26.10 | $26.10 | $24.29 | 0 |
2017-08-03 | $26.10 | $26.10 | $26.10 | $26.10 | $24.29 | 0 |
2017-08-02 | $26.10 | $26.10 | $26.10 | $26.10 | $24.29 | 1,385 |
2017-08-01 | $26.06 | $26.10 | $26.06 | $26.08 | $24.28 | 2,514 |
2017-07-31 | $25.76 | $25.76 | $25.76 | $25.76 | $23.98 | 0 |
2017-07-28 | $25.76 | $25.76 | $25.76 | $25.76 | $23.98 | 0 |
2017-07-27 | $25.76 | $25.76 | $25.76 | $25.76 | $23.98 | 0 |
2017-07-26 | $25.76 | $25.76 | $25.76 | $25.76 | $23.98 | 0 |
2017-07-25 | $25.76 | $25.76 | $25.76 | $25.76 | $23.98 | 232 |
2017-07-24 | $25.66 | $25.66 | $25.66 | $25.66 | $23.89 | 0 |
2017-07-21 | $25.66 | $25.66 | $25.66 | $25.66 | $23.89 | 0 |
2017-07-20 | $25.66 | $25.66 | $25.66 | $25.66 | $23.89 | 8 |
2017-07-19 | $25.66 | $25.66 | $25.66 | $25.66 | $23.89 | 0 |
2017-07-18 | $25.66 | $25.66 | $25.66 | $25.66 | $23.89 | 0 |
2017-07-17 | $25.65 | $25.66 | $25.65 | $25.66 | $23.89 | 2,399 |
2017-07-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.27 | 0 |
2017-07-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.27 | 0 |
INVESCO INTERNATIONAL REVENUE ETF (REFA) News Headlines
Recent INVESCO INTERNATIONAL REVENUE ETF (REFA) News
Similar Companies to INVESCO INTERNATIONAL REVENUE ETF (REFA) 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 | -- | -- | -- |