iShares Factors US Mid Blend Style ETF (STMB) Exchange: BATS

  1. Profile
  2. iShares Factors US Mid Blend Style ETF (STMB)

Data as of May 7, 2024

$44.87 ($0.03) 0.07%

iShares Factors US Mid Blend Style ETF - Daily Information
Click for more stock information on iShares Factors US Mid Blend Style ETF.
Daily Information Data
Date May 7, 2024
Open $44.89
Previous Close $44.87
High $44.90
Low $44.87
Adjusted Open $44.89
Previous Adjusted Close $44.87
Adjusted High $44.90
Adjusted Low $44.87
Invest in iShares Factors US Mid Blend Style ETF (STMB)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Historical Stock Data for iShares Factors US Mid Blend Style ETF (STMB)
Date Open High Low Close Adj.Close Volume
2021-08-23 $44.89 $44.90 $44.87 $44.87 $44.87 857
2021-08-20 $44.83 $44.84 $44.83 $44.84 $44.84 160
2021-08-19 $44.56 $44.75 $44.56 $44.75 $44.75 36,212
2021-08-18 $44.92 $44.92 $44.53 $44.53 $44.53 2,118
2021-08-17 $44.78 $44.78 $44.78 $44.78 $44.78 1,942
2021-08-16 $45.18 $45.18 $45.03 $45.03 $45.03 1,942
2021-08-13 $45.12 $45.12 $45.11 $45.11 $45.11 501
2021-08-12 $45.13 $45.13 $45.13 $45.13 $45.13 80
2021-08-11 $45.02 $45.02 $45.02 $45.02 $45.02 5,347
2021-08-10 $45.06 $45.06 $44.83 $44.83 $44.83 5,347
2021-08-09 $44.77 $44.77 $44.77 $44.77 $44.77 9
2021-08-06 $44.80 $44.80 $44.80 $44.80 $44.80 0
2021-08-05 $44.74 $44.74 $44.74 $44.74 $44.74 108
2021-08-04 $44.51 $44.51 $44.51 $44.51 $44.51 108
2021-08-03 $44.20 $44.67 $44.12 $44.67 $44.67 300
2021-08-02 $44.68 $44.68 $44.36 $44.36 $44.36 468
2021-07-30 $44.35 $44.35 $44.35 $44.35 $44.35 3
2021-07-29 $44.55 $44.66 $44.49 $44.52 $44.52 9,722
2021-07-28 $44.16 $44.16 $44.16 $44.16 $44.16 0
2021-07-27 $43.96 $43.96 $43.96 $43.96 $43.96 0
2021-07-26 $44.15 $44.15 $44.15 $44.15 $44.15 0
2021-07-23 $44.16 $44.16 $44.16 $44.16 $44.16 2
2021-07-22 $43.81 $43.81 $43.81 $43.81 $43.81 2
2021-07-21 $43.88 $43.90 $43.88 $43.90 $43.90 232
2021-07-20 $43.47 $43.47 $43.47 $43.47 $43.47 5
2021-07-19 $42.52 $42.52 $42.52 $42.52 $42.52 172
2021-07-16 $43.09 $43.09 $43.09 $43.09 $43.09 46
2021-07-15 $43.34 $43.34 $43.34 $43.34 $43.34 46
2021-07-14 $43.50 $43.50 $43.50 $43.50 $43.50 3
2021-07-13 $43.70 $43.70 $43.70 $43.70 $43.70 125
2021-07-12 $44.20 $44.20 $44.20 $44.20 $44.20 11
2021-07-09 $44.17 $44.17 $44.17 $44.17 $44.17 57
2021-07-08 $43.48 $43.48 $43.48 $43.48 $43.48 106
2021-07-07 $44.05 $44.05 $44.05 $44.05 $44.05 1
2021-07-06 $43.93 $43.93 $43.93 $43.93 $43.93 0
2021-07-02 $44.21 $44.21 $44.21 $44.21 $44.21 0
2021-07-01 $44.10 $44.10 $44.10 $44.10 $44.10 1,100
2021-06-30 $43.85 $43.86 $43.85 $43.86 $43.86 1,100
2021-06-29 $43.92 $43.92 $43.92 $43.92 $43.92 0
2021-06-28 $43.86 $43.86 $43.86 $43.86 $43.86 0
2021-06-25 $43.93 $43.93 $43.93 $43.93 $43.93 27
2021-06-24 $43.57 $43.57 $43.57 $43.57 $43.57 27
2021-06-23 $43.26 $43.26 $43.26 $43.26 $43.26 0
2021-06-22 $43.33 $43.33 $43.33 $43.33 $43.33 91
2021-06-21 $43.15 $43.15 $43.15 $43.15 $43.15 91
2021-06-18 $42.49 $42.49 $42.49 $42.49 $42.49 1
2021-06-17 $43.03 $43.03 $43.03 $43.03 $43.03 2
2021-06-16 $43.38 $43.38 $43.38 $43.38 $43.38 78
2021-06-15 $43.59 $43.59 $43.59 $43.59 $43.59 29
2021-06-14 $43.73 $43.73 $43.73 $43.73 $43.73 29
2021-06-11 $44.00 $44.00 $44.00 $44.00 $44.00 0
2021-06-10 $43.77 $43.77 $43.77 $43.77 $43.77 0
2021-06-09 $43.75 $43.75 $43.75 $43.75 $43.65 0
2021-06-08 $43.98 $43.98 $43.98 $43.98 $43.87 0
2021-06-07 $43.70 $43.70 $43.70 $43.70 $43.59 0
2021-06-04 $43.63 $43.63 $43.63 $43.63 $43.52 0
2021-06-03 $43.36 $43.36 $43.36 $43.36 $43.26 2
2021-06-02 $43.50 $43.50 $43.50 $43.50 $43.40 2
2021-06-01 $43.52 $43.52 $43.52 $43.52 $43.42 210
2021-05-28 $43.35 $43.35 $43.35 $43.35 $43.24 34
2021-05-27 $43.36 $43.36 $43.36 $43.36 $43.26 2
2021-05-26 $43.11 $43.11 $43.11 $43.11 $43.01 2
2021-05-25 $42.77 $42.77 $42.77 $42.77 $42.67 3
2021-05-24 $43.13 $43.13 $43.04 $43.04 $42.94 261
2021-05-21 $42.76 $42.76 $42.76 $42.76 $42.66 9
2021-05-20 $42.66 $42.66 $42.66 $42.66 $42.56 25
2021-05-19 $42.26 $42.26 $42.26 $42.26 $42.16 25
2021-05-18 $42.49 $42.49 $42.49 $42.49 $42.39 11
2021-05-17 $42.81 $42.81 $42.63 $42.74 $42.64 267
2021-05-14 $42.81 $42.81 $42.81 $42.81 $42.70 1
2021-05-13 $41.97 $41.97 $41.97 $41.97 $41.87 1
2021-05-12 $41.46 $41.46 $41.46 $41.46 $41.36 3
2021-05-11 $42.62 $42.69 $42.54 $42.69 $42.58 215
2021-05-10 $43.09 $43.09 $43.09 $43.09 $42.99 47
2021-05-07 $43.38 $43.38 $43.38 $43.38 $43.27 4
2021-05-06 $42.82 $42.82 $42.82 $42.82 $42.72 4
2021-05-05 $42.65 $42.65 $42.65 $42.65 $42.55 0
2021-05-04 $42.66 $42.66 $42.66 $42.66 $42.56 4
2021-05-03 $42.89 $42.89 $42.89 $42.89 $42.79 4
2021-04-30 $42.77 $42.77 $42.77 $42.77 $42.67 0
2021-04-29 $43.24 $43.24 $43.24 $43.24 $43.14 0
2021-04-28 $43.10 $43.10 $43.10 $43.10 $43.00 3
2021-04-27 $43.16 $43.16 $43.16 $43.16 $43.06 3
2021-04-26 $43.03 $43.03 $43.03 $43.03 $42.93 15
2021-04-23 $42.82 $42.82 $42.82 $42.82 $42.72 2
2021-04-22 $42.28 $42.28 $42.28 $42.28 $42.18 4
2021-04-21 $42.34 $42.34 $42.34 $42.34 $42.24 3
2021-04-20 $41.86 $41.86 $41.86 $41.86 $41.76 13
2021-04-19 $42.26 $42.26 $42.26 $42.26 $42.16 1
2021-04-16 $42.52 $42.52 $42.52 $42.52 $42.42 30
2021-04-15 $42.30 $42.30 $42.30 $42.30 $42.20 23
2021-04-14 $41.92 $41.92 $41.92 $41.92 $41.82 23
2021-04-13 $41.93 $41.93 $41.93 $41.93 $41.83 0
2021-04-12 $41.89 $41.89 $41.89 $41.89 $41.79 0
2021-04-09 $41.74 $41.74 $41.74 $41.74 $41.64 6
2021-04-08 $41.50 $41.50 $41.50 $41.50 $41.40 6
2021-04-07 $41.32 $41.32 $41.32 $41.32 $41.22 250
2021-04-06 $41.57 $41.57 $41.50 $41.50 $41.40 250
2021-04-05 $41.38 $41.38 $41.38 $41.38 $41.28 3
2021-04-01 $41.07 $41.07 $41.07 $41.07 $40.97 3
2021-03-31 $40.59 $40.59 $40.59 $40.59 $40.49 1
2021-03-30 $40.48 $40.48 $40.48 $40.48 $40.38 1
2021-03-29 $40.30 $40.30 $40.30 $40.30 $40.21 1
2021-03-26 $40.60 $40.60 $40.60 $40.60 $40.51 0
2021-03-25 $39.96 $39.96 $39.96 $39.96 $39.86 0
2021-03-24 $39.57 $39.57 $39.57 $39.57 $39.34 79
2021-03-23 $39.91 $39.91 $39.91 $39.91 $39.68 79
2021-03-22 $40.63 $40.63 $40.63 $40.63 $40.39 2
2021-03-19 $40.60 $40.60 $40.60 $40.60 $40.36 3
2021-03-18 $40.41 $40.41 $40.41 $40.41 $40.17 2
2021-03-17 $40.67 $40.93 $40.67 $40.93 $40.69 220
2021-03-16 $41.35 $41.35 $40.89 $40.89 $40.65 673
2021-03-15 $41.23 $41.23 $41.23 $41.23 $40.98 3
2021-03-12 $40.71 $40.71 $40.71 $40.71 $40.47 688
2021-03-11 $40.50 $40.51 $40.47 $40.47 $40.24 688
2021-03-10 $39.95 $39.95 $39.95 $39.95 $39.72 3
2021-03-09 $39.62 $39.62 $39.62 $39.62 $39.38 3
2021-03-08 $39.26 $39.26 $39.26 $39.26 $39.03 2
2021-03-05 $39.08 $39.08 $39.08 $39.08 $38.85 2
2021-03-04 $38.27 $38.27 $38.27 $38.27 $38.05 0
2021-03-03 $39.10 $39.10 $39.10 $39.10 $38.87 1
2021-03-02 $39.54 $39.54 $39.54 $39.54 $39.31 1
2021-03-01 $39.87 $39.87 $39.87 $39.87 $39.64 1
2021-02-26 $38.93 $38.93 $38.93 $38.93 $38.70 37
2021-02-25 $39.01 $39.01 $39.01 $39.01 $38.78 1
2021-02-24 $40.06 $40.06 $40.06 $40.06 $39.82 0
2021-02-23 $39.52 $39.52 $39.52 $39.52 $39.29 506
2021-02-22 $39.81 $39.81 $39.55 $39.55 $39.32 506
2021-02-19 $39.90 $39.90 $39.90 $39.90 $39.66 4
2021-02-18 $39.57 $39.57 $39.57 $39.57 $39.33 1
2021-02-17 $39.86 $39.86 $39.86 $39.86 $39.62 1
2021-02-16 $40.03 $40.03 $40.03 $40.03 $39.80 1
2021-02-12 $40.14 $40.14 $40.14 $40.14 $39.90 3
2021-02-11 $39.90 $39.90 $39.90 $39.90 $39.66 27
2021-02-10 $39.70 $39.78 $39.70 $39.78 $39.54 125
2021-02-09 $39.71 $39.71 $39.71 $39.71 $39.47 3
2021-02-08 $39.63 $39.63 $39.63 $39.63 $39.40 3
2021-02-05 $39.18 $39.18 $39.18 $39.18 $38.95 0
2021-02-04 $38.86 $38.86 $38.86 $38.86 $38.63 1
2021-02-03 $38.35 $38.35 $38.35 $38.35 $38.13 1
2021-02-02 $38.27 $38.27 $38.27 $38.27 $38.05 2
2021-02-01 $37.82 $37.82 $37.82 $37.82 $37.60 27
2021-01-29 $37.33 $37.33 $37.33 $37.33 $37.11 2
2021-01-28 $37.98 $37.98 $37.98 $37.98 $37.76 27
2021-01-27 $37.69 $37.69 $37.69 $37.69 $37.47 27
2021-01-26 $38.47 $38.47 $38.47 $38.47 $38.25 55
2021-01-25 $38.68 $38.68 $38.68 $38.68 $38.45 40
2021-01-22 $38.78 $38.78 $38.78 $38.78 $38.55 2
2021-01-21 $38.78 $38.78 $38.78 $38.78 $38.55 5
2021-01-20 $39.00 $39.00 $39.00 $39.00 $38.77 0
2021-01-19 $38.72 $38.72 $38.72 $38.72 $38.49 2
2021-01-15 $38.52 $38.52 $38.52 $38.52 $38.29 2
2021-01-14 $38.74 $38.74 $38.74 $38.74 $38.51 1
2021-01-13 $38.56 $38.56 $38.56 $38.56 $38.33 1
2021-01-12 $38.73 $38.73 $38.73 $38.73 $38.50 0
2021-01-11 $38.33 $38.33 $38.33 $38.33 $38.11 6
2021-01-08 $38.30 $38.30 $38.30 $38.30 $38.08 6
2021-01-07 $38.19 $38.19 $38.19 $38.19 $37.97 4
2021-01-06 $37.71 $37.71 $37.71 $37.71 $37.49 4
2021-01-05 $36.91 $36.91 $36.91 $36.91 $36.69 1
2021-01-04 $36.59 $36.59 $36.59 $36.59 $36.38 1
2020-12-31 $37.13 $37.13 $37.13 $37.13 $36.91 5
2020-12-30 $36.97 $36.97 $36.97 $36.97 $36.75 4
2020-12-29 $36.68 $36.68 $36.68 $36.68 $36.46 4
2020-12-28 $36.95 $36.95 $36.95 $36.95 $36.74 4
2020-12-24 $37.02 $37.02 $37.02 $37.02 $36.81 3
2020-12-23 $37.04 $37.04 $37.04 $37.04 $36.82 1
2020-12-22 $36.84 $36.84 $36.84 $36.84 $36.62 1
2020-12-21 $36.68 $36.68 $36.68 $36.68 $36.46 3
2020-12-18 $36.86 $36.86 $36.86 $36.86 $36.64 1
2020-12-17 $36.83 $36.83 $36.83 $36.83 $36.61 1
2020-12-16 $36.50 $36.50 $36.50 $36.50 $36.29 1
2020-12-15 $36.45 $36.45 $36.45 $36.45 $36.24 0
2020-12-14 $35.91 $35.91 $35.91 $35.91 $35.70 0
2020-12-11 $36.19 $36.19 $36.19 $36.19 $35.74 0
2020-12-10 $36.37 $36.37 $36.37 $36.37 $35.92 2
2020-12-09 $36.19 $36.19 $36.19 $36.19 $35.73 2
2020-12-08 $36.35 $36.35 $36.35 $36.35 $35.90 1
2020-12-07 $36.20 $36.20 $36.17 $36.17 $35.71 201
2020-12-04 $36.31 $36.31 $36.31 $36.31 $35.86 2
2020-12-03 $35.82 $35.82 $35.82 $35.82 $35.37 2
2020-12-02 $35.60 $35.60 $35.60 $35.60 $35.15 2
2020-12-01 $35.63 $35.63 $35.63 $35.63 $35.18 2
2020-11-30 $35.29 $35.29 $35.29 $35.29 $34.85 0
2020-11-27 $35.61 $35.61 $35.61 $35.61 $35.16 1
2020-11-25 $35.52 $35.52 $35.52 $35.52 $35.07 1
2020-11-24 $35.58 $35.58 $35.58 $35.58 $35.13 1
2020-11-23 $35.15 $35.15 $35.15 $35.15 $34.71 0
2020-11-20 $34.66 $34.66 $34.66 $34.66 $34.23 0
2020-11-19 $34.69 $34.69 $34.69 $34.69 $34.25 0
2020-11-18 $34.47 $34.47 $34.47 $34.47 $34.03 0
2020-11-17 $34.83 $34.83 $34.83 $34.83 $34.39 0
2020-11-16 $34.74 $34.74 $34.74 $34.74 $34.31 5
2020-11-13 $34.15 $34.15 $34.15 $34.15 $33.72 51
2020-11-12 $33.53 $33.53 $33.53 $33.53 $33.11 51
2020-11-11 $33.99 $34.00 $33.99 $34.00 $33.57 200
2020-11-10 $33.83 $33.83 $33.83 $33.83 $33.41 0
2020-11-09 $33.78 $33.78 $33.78 $33.78 $33.36 0
2020-11-06 $33.09 $33.09 $33.09 $33.09 $32.67 0
2020-11-05 $33.13 $33.13 $33.13 $33.13 $32.72 0
2020-11-04 $32.44 $32.44 $32.44 $32.44 $32.04 100
2020-11-03 $31.78 $32.13 $31.78 $32.13 $31.73 100
2020-11-02 $31.31 $31.31 $31.31 $31.31 $30.92 0
2020-10-30 $30.75 $30.75 $30.75 $30.75 $30.36 0
2020-10-29 $31.18 $31.18 $31.18 $31.18 $30.79 150
2020-10-28 $30.96 $30.96 $30.86 $30.86 $30.47 150
2020-10-27 $31.76 $31.76 $31.76 $31.76 $31.36 6,000
2020-10-26 $31.78 $32.03 $31.78 $32.03 $31.63 100
2020-10-23 $32.65 $32.65 $32.65 $32.65 $32.24 75
2020-10-22 $32.46 $32.46 $32.46 $32.46 $32.06 75
2020-10-21 $32.16 $32.16 $32.16 $32.16 $31.76 0
2020-10-20 $32.33 $32.33 $32.33 $32.33 $31.93 0
2020-10-19 $32.19 $32.19 $32.19 $32.19 $31.78 0
2020-10-16 $32.60 $32.60 $32.60 $32.60 $32.20 0
2020-10-15 $32.67 $32.67 $32.67 $32.67 $32.26 13
2020-10-14 $32.55 $32.55 $32.55 $32.55 $32.14 13
2020-10-13 $32.63 $32.68 $32.62 $32.68 $32.27 3,998
2020-10-12 $32.82 $32.82 $32.82 $32.82 $32.41 0
2020-10-09 $32.61 $32.61 $32.61 $32.61 $32.20 30
2020-10-08 $32.43 $32.43 $32.43 $32.43 $32.03 30
2020-10-07 $32.08 $32.08 $32.08 $32.08 $31.68 3
2020-10-06 $31.58 $31.58 $31.58 $31.58 $31.19 2
2020-10-05 $31.75 $31.75 $31.75 $31.75 $31.35 2
2020-10-02 $31.21 $31.21 $31.21 $31.21 $30.82 1
2020-10-01 $31.09 $31.09 $31.09 $31.09 $30.70 1
2020-09-30 $30.83 $30.83 $30.83 $30.83 $30.44 400
2020-09-29 $30.80 $30.80 $30.61 $30.61 $30.23 400
2020-09-28 $30.74 $30.74 $30.74 $30.74 $30.36 1
2020-09-25 $30.21 $30.21 $30.21 $30.21 $29.83 1
2020-09-24 $29.82 $29.82 $29.82 $29.82 $29.44 16
2020-09-23 $29.75 $29.75 $29.75 $29.75 $29.38 16
2020-09-22 $30.52 $30.52 $30.52 $30.52 $30.01 4
2020-09-21 $30.26 $30.26 $30.26 $30.26 $29.75 4
2020-09-18 $30.80 $30.80 $30.80 $30.80 $30.28 0
2020-09-17 $31.03 $31.03 $31.03 $31.03 $30.51 0
2020-09-16 $31.17 $31.17 $31.17 $31.17 $30.65 0
2020-09-15 $31.06 $31.06 $31.06 $31.06 $30.54 0
2020-09-14 $30.98 $30.98 $30.98 $30.98 $30.47 0
2020-09-11 $30.18 $30.18 $30.18 $30.18 $29.67 0
2020-09-10 $30.22 $30.22 $30.22 $30.22 $29.71 0
2020-09-09 $30.63 $30.63 $30.63 $30.63 $30.11 0
2020-09-08 $30.24 $30.24 $30.24 $30.24 $29.73 0
2020-09-04 $30.89 $30.89 $30.89 $30.89 $30.37 102
2020-09-03 $31.03 $31.06 $31.03 $31.06 $30.54 102
2020-09-02 $32.11 $32.11 $32.11 $32.11 $31.57 0
2020-09-01 $31.66 $31.66 $31.66 $31.66 $31.13 526
2020-08-31 $31.42 $31.43 $31.40 $31.40 $30.87 526
2020-08-28 $31.57 $31.57 $31.57 $31.57 $31.04 4
2020-08-27 $31.39 $31.39 $31.39 $31.39 $30.86 638
2020-08-26 $31.26 $31.26 $31.24 $31.24 $30.72 638
2020-08-25 $31.12 $31.21 $31.12 $31.21 $30.69 100
2020-08-24 $31.21 $31.21 $31.21 $31.21 $30.69 1
2020-08-21 $30.82 $30.82 $30.82 $30.82 $30.31 1
2020-08-20 $30.92 $30.92 $30.92 $30.92 $30.40 17
2020-08-19 $31.20 $31.20 $30.97 $30.97 $30.45 236
2020-08-18 $31.16 $31.16 $31.06 $31.06 $30.54 187
2020-08-17 $31.17 $31.17 $31.17 $31.17 $30.64 0
2020-08-14 $31.10 $31.10 $31.10 $31.10 $30.58 81
2020-08-13 $31.12 $31.12 $31.12 $31.12 $30.59 91
2020-08-12 $31.04 $31.04 $31.04 $31.04 $30.52 91
2020-08-11 $30.88 $30.88 $30.88 $30.88 $30.36 18
2020-08-10 $30.95 $30.95 $30.95 $30.95 $30.43 1
2020-08-07 $30.75 $30.78 $30.75 $30.78 $30.27 101
2020-08-06 $30.66 $30.66 $30.66 $30.66 $30.15 101
2020-08-05 $30.69 $30.69 $30.69 $30.69 $30.18 101
2020-08-04 $30.36 $30.43 $30.36 $30.43 $29.92 100
2020-08-03 $30.39 $30.39 $30.39 $30.39 $29.88 10
2020-07-31 $30.11 $30.11 $30.11 $30.11 $29.60 10
2020-07-30 $30.11 $30.11 $30.11 $30.11 $29.61 19
2020-07-29 $30.01 $30.19 $30.01 $30.19 $29.68 100
2020-07-28 $29.63 $29.63 $29.63 $29.63 $29.14 10
2020-07-27 $29.90 $29.90 $29.90 $29.90 $29.40 100
2020-07-24 $29.68 $29.68 $29.68 $29.68 $29.18 96
2020-07-23 $29.96 $29.96 $29.96 $29.96 $29.46 69
2020-07-22 $30.05 $30.05 $30.05 $30.05 $29.55 0
2020-07-21 $29.86 $29.86 $29.86 $29.86 $29.36 34
2020-07-20 $29.72 $29.72 $29.72 $29.72 $29.22 34
2020-07-17 $29.66 $29.66 $29.66 $29.66 $29.17 10
2020-07-16 $29.57 $29.57 $29.57 $29.57 $29.07 0
2020-07-15 $29.63 $29.63 $29.63 $29.63 $29.13 0
2020-07-14 $28.96 $28.96 $28.96 $28.96 $28.47 0
2020-07-13 $28.62 $28.62 $28.62 $28.62 $28.14 23
2020-07-10 $28.97 $28.97 $28.97 $28.97 $28.48 23
2020-07-09 $28.69 $28.69 $28.69 $28.69 $28.21 1
2020-07-08 $29.00 $29.00 $29.00 $29.00 $28.52 82
2020-07-07 $28.78 $28.78 $28.78 $28.78 $28.30 82
2020-07-06 $29.30 $29.30 $29.30 $29.30 $28.81 100
2020-07-02 $28.99 $28.99 $28.99 $28.99 $28.50 1
2020-07-01 $28.86 $28.86 $28.86 $28.86 $28.37 1
2020-06-30 $28.88 $28.88 $28.88 $28.88 $28.40 1
2020-06-29 $28.44 $28.44 $28.44 $28.44 $27.96 74
2020-06-26 $28.11 $28.11 $27.98 $27.98 $27.52 100
2020-06-25 $28.23 $28.56 $28.23 $28.56 $28.08 101
2020-06-24 $28.25 $28.25 $28.25 $28.25 $27.78 0
2020-06-23 $29.14 $29.14 $29.14 $29.14 $28.65 1
2020-06-22 $29.09 $29.09 $29.09 $29.09 $28.60 18
2020-06-19 $28.96 $28.96 $28.96 $28.96 $28.47 17
2020-06-18 $29.20 $29.20 $29.20 $29.20 $28.71 1
2020-06-17 $29.23 $29.23 $29.23 $29.23 $28.74 1
2020-06-16 $29.47 $29.47 $29.47 $29.47 $28.97 9
2020-06-15 $28.97 $28.97 $28.97 $28.97 $28.49 1
2020-06-12 $28.88 $28.88 $28.71 $28.71 $28.15 400
2020-06-11 $29.10 $29.10 $28.09 $28.09 $27.54 400
2020-06-10 $30.15 $30.15 $30.15 $30.15 $29.57 1
2020-06-09 $30.77 $30.77 $30.76 $30.76 $30.17 100
2020-06-08 $31.49 $31.49 $31.49 $31.49 $30.88 0
2020-06-05 $30.83 $30.83 $30.83 $30.83 $30.23 19
2020-06-04 $29.81 $29.81 $29.81 $29.81 $29.23 1
2020-06-03 $29.82 $29.82 $29.82 $29.82 $29.24 0
2020-06-02 $29.03 $29.03 $29.03 $29.03 $28.47 0
2020-06-01 $28.75 $28.75 $28.75 $28.75 $28.20 1
2020-05-29 $28.31 $28.31 $28.31 $28.31 $27.76 0
2020-05-28 $28.20 $28.20 $28.20 $28.20 $27.65 7
2020-05-27 $28.33 $28.33 $28.33 $28.33 $27.78 0
2020-05-26 $27.66 $27.66 $27.66 $27.66 $27.12 12
2020-05-22 $27.01 $27.01 $27.01 $27.01 $26.49 3
2020-05-21 $26.90 $26.90 $26.90 $26.90 $26.38 10
2020-05-20 $26.87 $26.87 $26.87 $26.87 $26.35 0
2020-05-19 $26.46 $26.46 $26.46 $26.46 $25.95 6
2020-05-18 $26.69 $26.69 $26.69 $26.69 $26.17 11
2020-05-15 $25.48 $25.48 $25.48 $25.48 $24.98 0
2020-05-14 $25.33 $25.33 $25.33 $25.33 $24.84 0
2020-05-13 $24.92 $24.92 $24.92 $24.92 $24.44 5
2020-05-12 $26.40 $26.40 $25.72 $25.72 $25.22 200
2020-05-11 $26.58 $26.58 $26.58 $26.58 $26.06 0
2020-05-08 $26.58 $26.58 $26.58 $26.58 $26.06 0
2020-05-07 $25.90 $25.90 $25.90 $25.90 $25.40 0
2020-05-06 $25.65 $25.65 $25.65 $25.65 $25.16 0
2020-05-05 $25.42 $25.42 $25.42 $25.42 $24.93 47
2020-05-04 $25.26 $25.26 $25.26 $25.26 $24.77 0
2020-05-01 $26.22 $26.22 $26.22 $26.22 $25.71 0
2020-04-30 $26.50 $26.50 $26.22 $26.22 $25.71 100
2020-04-29 $26.88 $26.91 $26.88 $26.91 $26.39 200
2020-04-28 $25.83 $25.83 $25.83 $25.83 $25.33 58
2020-04-27 $24.97 $24.97 $24.97 $24.97 $24.48 0
2020-04-24 $24.69 $24.97 $24.69 $24.97 $24.48 255
2020-04-23 $24.86 $24.86 $24.74 $24.74 $24.26 100
2020-04-22 $24.72 $24.72 $24.72 $24.72 $24.24 81
2020-04-21 $24.27 $24.27 $24.27 $24.27 $23.80 0
2020-04-20 $25.11 $25.11 $25.11 $25.11 $24.63 12
2020-04-17 $25.54 $25.54 $25.54 $25.54 $25.05 0
2020-04-16 $24.58 $24.58 $24.58 $24.58 $24.11 4
Nuvestan
Resources

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.