INVESCO INTERNATIONAL REVENUE ETF (REFA) Exchange: BATS

Data as of March 28, 2024

$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 March 28, 2024
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.

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

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.