iShares Factors US Small Blend Style ETF (STSB) Exchange: BATS

  1. Profile
  2. iShares Factors US Small Blend Style ETF (STSB)

Data as of May 7, 2024

$47.64 ($0.01) 0.01%

iShares Factors US Small Blend Style ETF - Daily Information
Click for more stock information on iShares Factors US Small Blend Style ETF.
Daily Information Data
Date May 7, 2024
Open $47.61
Previous Close $47.64
High $47.64
Low $47.61
Adjusted Open $47.61
Previous Adjusted Close $47.64
Adjusted High $47.64
Adjusted Low $47.61
Invest in iShares Factors US Small Blend Style ETF (STSB)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Historical Stock Data for iShares Factors US Small Blend Style ETF (STSB)
Date Open High Low Close Adj.Close Volume
2021-08-23 $47.61 $47.64 $47.61 $47.64 $47.64 325
2021-08-20 $47.73 $47.73 $47.63 $47.63 $47.63 400
2021-08-19 $47.49 $47.51 $44.64 $47.42 $47.42 32,006
2021-08-18 $48.02 $48.03 $47.45 $47.45 $47.45 2,356
2021-08-17 $47.75 $47.75 $47.75 $47.75 $47.75 25
2021-08-16 $48.86 $48.86 $48.34 $48.34 $48.34 1,871
2021-08-13 $48.66 $48.66 $48.66 $48.66 $48.66 1
2021-08-12 $49.10 $49.10 $49.10 $49.10 $49.10 157
2021-08-11 $48.50 $49.14 $48.50 $49.14 $49.14 1,918
2021-08-10 $49.26 $49.26 $48.90 $48.93 $48.93 5,121
2021-08-09 $48.72 $48.80 $48.72 $48.77 $48.77 409
2021-08-06 $48.96 $48.98 $48.96 $48.98 $48.98 201
2021-08-05 $48.66 $48.66 $48.66 $48.66 $48.66 205
2021-08-04 $47.86 $47.86 $47.86 $47.86 $47.86 1
2021-08-03 $47.79 $48.44 $47.74 $48.44 $48.44 222
2021-08-02 $48.19 $48.19 $48.19 $48.19 $48.19 26
2021-07-30 $48.38 $48.38 $48.38 $48.38 $48.38 10,885
2021-07-29 $48.84 $49.04 $48.70 $48.73 $48.73 10,885
2021-07-28 $48.49 $48.52 $48.26 $48.26 $48.26 5,905
2021-07-27 $47.62 $47.62 $47.62 $47.62 $47.62 21
2021-07-26 $48.13 $48.13 $48.13 $48.13 $48.13 47
2021-07-23 $48.00 $48.00 $47.95 $47.95 $47.95 253
2021-07-22 $47.69 $47.69 $47.69 $47.69 $47.69 91
2021-07-21 $48.31 $48.40 $48.31 $48.40 $48.40 158
2021-07-20 $47.45 $47.59 $47.45 $47.59 $47.59 300
2021-07-19 $46.49 $46.61 $45.97 $46.13 $46.13 2,057
2021-07-16 $46.89 $46.89 $46.89 $46.89 $46.89 84
2021-07-15 $47.02 $47.48 $47.02 $47.48 $47.48 391
2021-07-14 $47.81 $47.81 $47.81 $47.81 $47.81 30
2021-07-13 $48.42 $48.42 $48.42 $48.42 $48.42 70
2021-07-12 $49.22 $49.22 $49.22 $49.22 $49.22 144
2021-07-09 $49.03 $49.03 $49.03 $49.03 $49.03 300
2021-07-08 $47.93 $47.93 $47.93 $47.93 $47.93 2
2021-07-07 $48.50 $48.50 $48.50 $48.50 $48.50 125
2021-07-06 $48.85 $48.93 $48.85 $48.93 $48.93 125
2021-07-02 $49.61 $49.61 $49.61 $49.61 $49.61 34
2021-07-01 $50.06 $50.06 $50.06 $50.06 $50.06 25
2021-06-30 $49.70 $49.70 $49.70 $49.70 $49.70 3
2021-06-29 $49.59 $49.59 $49.59 $49.59 $49.59 3
2021-06-28 $50.54 $50.54 $49.81 $49.81 $49.81 499
2021-06-25 $50.36 $50.36 $50.11 $50.11 $50.11 218
2021-06-24 $49.38 $50.01 $49.38 $50.01 $50.01 101
2021-06-23 $49.32 $49.32 $49.32 $49.32 $49.32 1,025
2021-06-22 $48.48 $49.10 $48.48 $49.10 $49.10 1,025
2021-06-21 $48.71 $48.90 $48.71 $48.89 $48.89 2,471
2021-06-18 $48.35 $48.35 $47.95 $47.95 $47.95 447
2021-06-17 $48.96 $48.96 $48.96 $48.96 $48.96 8
2021-06-16 $49.57 $49.57 $49.57 $49.57 $49.57 1
2021-06-15 $49.63 $49.63 $49.63 $49.63 $49.63 1
2021-06-14 $49.98 $49.98 $49.74 $49.74 $49.74 144
2021-06-11 $49.98 $49.98 $49.98 $49.98 $49.98 1
2021-06-10 $49.49 $49.49 $49.49 $49.49 $49.49 8
2021-06-09 $50.14 $50.15 $49.90 $49.90 $49.81 1,746
2021-06-08 $50.17 $50.17 $50.17 $50.17 $50.08 22
2021-06-07 $49.54 $49.54 $49.54 $49.54 $49.45 32
2021-06-04 $48.91 $48.91 $48.91 $48.91 $48.82 120
2021-06-03 $48.58 $48.70 $48.58 $48.70 $48.61 120
2021-06-02 $48.99 $48.99 $48.99 $48.99 $48.90 1
2021-06-01 $48.71 $49.23 $48.71 $49.17 $49.08 1,426
2021-05-28 $48.57 $48.57 $48.57 $48.57 $48.48 1
2021-05-27 $48.69 $48.75 $48.69 $48.75 $48.66 743
2021-05-26 $48.22 $48.22 $48.22 $48.22 $48.13 0
2021-05-25 $47.32 $47.32 $47.32 $47.32 $47.23 228
2021-05-24 $47.96 $47.96 $47.82 $47.82 $47.73 228
2021-05-21 $47.56 $47.56 $47.56 $47.56 $47.48 0
2021-05-20 $47.33 $47.33 $47.33 $47.33 $47.24 53
2021-05-19 $47.08 $47.08 $47.08 $47.08 $46.99 44
2021-05-18 $48.03 $48.03 $47.55 $47.55 $47.46 210
2021-05-17 $47.81 $47.85 $47.81 $47.85 $47.76 136
2021-05-14 $47.75 $47.75 $47.75 $47.75 $47.66 25
2021-05-13 $46.56 $46.56 $46.56 $46.56 $46.47 51
2021-05-12 $46.41 $46.41 $45.82 $45.82 $45.73 123
2021-05-11 $47.10 $47.28 $47.10 $47.28 $47.19 246
2021-05-10 $48.34 $48.34 $47.52 $47.52 $47.44 211
2021-05-07 $48.55 $48.55 $48.55 $48.55 $48.46 3
2021-05-06 $47.94 $47.94 $47.94 $47.94 $47.86 32
2021-05-05 $48.24 $48.24 $47.97 $47.97 $47.88 130
2021-05-04 $48.01 $48.01 $48.01 $48.01 $47.93 1
2021-05-03 $48.88 $48.88 $48.55 $48.55 $48.46 743
2021-04-30 $48.16 $48.16 $48.16 $48.16 $48.07 119
2021-04-29 $48.79 $48.79 $48.79 $48.79 $48.70 116
2021-04-28 $48.83 $48.83 $48.83 $48.83 $48.74 92
2021-04-27 $48.78 $48.78 $48.78 $48.78 $48.69 205
2021-04-26 $48.69 $48.69 $48.59 $48.59 $48.50 205
2021-04-23 $48.16 $48.16 $48.16 $48.16 $48.08 71
2021-04-22 $47.36 $47.36 $47.36 $47.36 $47.27 4
2021-04-21 $47.14 $47.42 $47.02 $47.42 $47.33 6,598
2021-04-20 $46.45 $46.45 $46.45 $46.45 $46.37 21
2021-04-19 $47.40 $47.40 $47.40 $47.40 $47.31 76
2021-04-16 $48.10 $48.10 $48.10 $48.10 $48.01 1
2021-04-15 $47.83 $47.93 $47.83 $47.93 $47.84 368
2021-04-14 $47.39 $47.77 $47.39 $47.71 $47.62 340
2021-04-13 $47.43 $47.44 $47.11 $47.44 $47.35 2,428
2021-04-12 $47.79 $47.79 $47.56 $47.56 $47.47 200
2021-04-09 $47.42 $47.65 $47.42 $47.65 $47.56 174
2021-04-08 $47.48 $47.48 $47.48 $47.48 $47.39 201
2021-04-07 $47.24 $47.24 $47.13 $47.13 $47.04 201
2021-04-06 $48.21 $48.21 $47.80 $47.80 $47.71 359
2021-04-05 $47.89 $47.89 $47.89 $47.89 $47.80 49
2021-04-01 $47.50 $47.50 $47.50 $47.50 $47.41 13
2021-03-31 $46.93 $46.93 $46.93 $46.93 $46.84 1
2021-03-30 $46.15 $46.27 $46.15 $46.27 $46.19 174
2021-03-29 $46.04 $46.04 $45.65 $45.65 $45.57 1,903
2021-03-26 $46.77 $46.77 $46.77 $46.77 $46.68 4
2021-03-25 $46.04 $46.04 $46.04 $46.04 $45.96 103
2021-03-24 $45.91 $45.91 $45.13 $45.13 $44.95 103
2021-03-23 $46.18 $46.18 $46.18 $46.18 $45.99 1
2021-03-22 $47.82 $47.82 $47.82 $47.82 $47.63 1
2021-03-19 $48.27 $48.27 $48.27 $48.27 $48.07 123
2021-03-18 $47.77 $47.77 $47.77 $47.77 $47.58 123
2021-03-17 $48.95 $48.95 $48.95 $48.95 $48.75 10
2021-03-16 $48.62 $48.62 $48.62 $48.62 $48.42 121
2021-03-15 $49.36 $49.36 $49.36 $49.36 $49.16 31
2021-03-12 $49.29 $49.29 $49.29 $49.29 $49.09 155
2021-03-11 $48.75 $48.93 $48.74 $48.93 $48.73 851
2021-03-10 $47.98 $47.98 $47.98 $47.98 $47.78 2
2021-03-09 $47.11 $47.11 $47.11 $47.11 $46.92 2
2021-03-08 $46.42 $46.42 $46.34 $46.34 $46.16 375
2021-03-05 $45.30 $45.85 $45.14 $45.85 $45.67 1,241
2021-03-04 $46.15 $46.15 $44.97 $44.97 $44.79 134
2021-03-03 $46.47 $46.47 $46.47 $46.47 $46.28 455
2021-03-02 $47.03 $47.03 $46.81 $46.81 $46.62 455
2021-03-01 $47.49 $47.49 $47.49 $47.49 $47.30 15
2021-02-26 $46.47 $46.70 $46.13 $46.13 $45.94 263
2021-02-25 $47.56 $47.57 $46.14 $46.14 $45.95 325
2021-02-24 $47.63 $47.63 $47.63 $47.63 $47.44 62
2021-02-23 $46.00 $46.56 $46.00 $46.56 $46.37 104
2021-02-22 $47.05 $47.05 $47.05 $47.05 $46.86 134
2021-02-19 $47.18 $47.18 $47.18 $47.18 $46.99 64
2021-02-18 $46.36 $46.36 $46.36 $46.36 $46.17 2
2021-02-17 $46.21 $46.89 $46.21 $46.89 $46.70 287
2021-02-16 $47.26 $47.27 $47.26 $47.27 $47.08 564
2021-02-12 $47.61 $47.61 $47.61 $47.61 $47.41 104
2021-02-11 $47.15 $47.51 $47.15 $47.46 $47.27 624
2021-02-10 $47.37 $47.37 $47.37 $47.37 $47.18 138
2021-02-09 $47.68 $47.68 $47.68 $47.68 $47.49 20,002
2021-02-08 $46.98 $47.38 $46.98 $47.38 $47.19 35,659
2021-02-05 $45.81 $46.11 $45.81 $46.11 $45.92 11,071
2021-02-04 $45.51 $45.51 $45.51 $45.51 $45.32 334
2021-02-03 $44.35 $44.59 $44.34 $44.59 $44.41 334
2021-02-02 $44.36 $44.36 $44.36 $44.36 $44.18 203
2021-02-01 $43.95 $43.95 $43.95 $43.95 $43.77 175
2021-01-29 $43.03 $43.03 $43.03 $43.03 $42.85 2
2021-01-28 $43.69 $43.69 $43.50 $43.50 $43.32 112
2021-01-27 $43.59 $43.59 $43.59 $43.59 $43.41 48
2021-01-26 $44.20 $44.42 $44.11 $44.26 $44.08 1,321
2021-01-25 $44.19 $44.32 $44.19 $44.32 $44.14 792
2021-01-22 $44.33 $44.33 $44.33 $44.33 $44.15 3
2021-01-21 $43.90 $43.90 $43.90 $43.90 $43.72 49
2021-01-20 $44.18 $44.18 $44.18 $44.18 $44.00 7
2021-01-19 $43.94 $43.94 $43.94 $43.94 $43.76 60
2021-01-15 $43.48 $43.48 $43.48 $43.48 $43.30 50
2021-01-14 $44.02 $44.02 $44.02 $44.02 $43.84 50
2021-01-13 $43.19 $43.19 $43.19 $43.19 $43.02 211
2021-01-12 $43.48 $43.48 $43.48 $43.48 $43.30 17
2021-01-11 $42.69 $42.70 $42.69 $42.70 $42.53 479
2021-01-08 $42.67 $42.69 $42.67 $42.69 $42.52 122
2021-01-07 $42.88 $42.92 $42.88 $42.92 $42.74 552
2021-01-06 $42.23 $42.23 $42.23 $42.23 $42.06 1
2021-01-05 $40.61 $40.61 $40.61 $40.61 $40.44 38
2021-01-04 $39.97 $39.97 $39.97 $39.97 $39.80 101
2020-12-31 $40.47 $40.50 $40.47 $40.50 $40.33 114
2020-12-30 $40.58 $40.58 $40.58 $40.58 $40.41 127
2020-12-29 $40.12 $40.12 $40.12 $40.12 $39.96 7
2020-12-28 $41.20 $41.20 $40.90 $40.90 $40.73 100
2020-12-24 $40.95 $40.95 $40.95 $40.95 $40.78 3
2020-12-23 $40.99 $40.99 $40.99 $40.99 $40.82 102
2020-12-22 $40.49 $40.67 $40.49 $40.67 $40.51 102
2020-12-21 $40.34 $40.34 $40.34 $40.34 $40.18 33
2020-12-18 $40.42 $40.42 $40.42 $40.42 $40.25 134
2020-12-17 $40.42 $40.42 $40.42 $40.42 $40.26 20
2020-12-16 $39.94 $39.94 $39.88 $39.88 $39.72 131
2020-12-15 $39.93 $39.93 $39.93 $39.93 $39.77 20
2020-12-14 $39.10 $39.10 $39.10 $39.10 $38.94 0
2020-12-11 $39.22 $39.22 $39.22 $39.22 $38.79 0
2020-12-10 $39.49 $39.49 $39.49 $39.49 $39.06 1
2020-12-09 $39.11 $39.11 $39.11 $39.11 $38.69 318
2020-12-08 $39.34 $39.34 $39.34 $39.34 $38.91 318
2020-12-07 $38.86 $38.94 $38.86 $38.94 $38.52 289
2020-12-04 $38.94 $38.94 $38.94 $38.94 $38.52 3
2020-12-03 $38.16 $38.16 $38.16 $38.16 $37.74 3
2020-12-02 $37.87 $37.87 $37.87 $37.87 $37.45 30
2020-12-01 $37.88 $37.88 $37.88 $37.88 $37.47 2
2020-11-30 $37.45 $37.45 $37.45 $37.45 $37.04 22
2020-11-27 $38.13 $38.13 $38.13 $38.13 $37.71 22
2020-11-25 $37.96 $37.96 $37.96 $37.96 $37.54 1
2020-11-24 $38.12 $38.12 $38.12 $38.12 $37.70 1
2020-11-23 $37.44 $37.44 $37.44 $37.44 $37.03 0
2020-11-20 $36.87 $36.87 $36.87 $36.87 $36.46 69
2020-11-19 $36.79 $36.79 $36.79 $36.79 $36.38 4
2020-11-18 $36.51 $36.51 $36.51 $36.51 $36.11 11
2020-11-17 $36.84 $36.84 $36.84 $36.84 $36.44 3
2020-11-16 $36.65 $36.65 $36.65 $36.65 $36.25 8
2020-11-13 $35.91 $35.91 $35.91 $35.91 $35.52 7
2020-11-12 $35.20 $35.20 $35.20 $35.20 $34.81 154
2020-11-11 $35.74 $35.74 $35.74 $35.74 $35.35 20
2020-11-10 $35.77 $35.77 $35.77 $35.77 $35.37 20
2020-11-09 $35.22 $35.22 $35.22 $35.22 $34.83 20
2020-11-06 $34.21 $34.21 $34.21 $34.21 $33.84 3
2020-11-05 $34.57 $34.57 $34.57 $34.57 $34.19 1
2020-11-04 $33.63 $33.63 $33.63 $33.63 $33.26 4
2020-11-03 $33.57 $33.57 $33.57 $33.57 $33.20 5
2020-11-02 $32.55 $32.55 $32.55 $32.55 $32.20 5
2020-10-30 $32.42 $32.42 $31.91 $31.91 $31.56 188
2020-10-29 $32.59 $32.59 $32.59 $32.59 $32.23 1
2020-10-28 $32.23 $32.23 $32.23 $32.23 $31.88 6,023
2020-10-27 $33.18 $33.18 $33.18 $33.18 $32.82 6,023
2020-10-26 $33.29 $33.37 $33.29 $33.37 $33.01 150
2020-10-23 $34.15 $34.15 $34.15 $34.15 $33.77 39
2020-10-22 $33.94 $33.94 $33.94 $33.94 $33.57 39
2020-10-21 $33.53 $33.53 $33.53 $33.53 $33.16 13
2020-10-20 $33.77 $33.77 $33.77 $33.77 $33.40 13
2020-10-19 $33.70 $33.70 $33.70 $33.70 $33.33 0
2020-10-16 $34.17 $34.17 $34.17 $34.17 $33.80 18
2020-10-15 $34.29 $34.29 $34.29 $34.29 $33.91 18
2020-10-14 $33.98 $33.98 $33.98 $33.98 $33.61 11
2020-10-13 $34.27 $34.27 $34.27 $34.27 $33.89 2
2020-10-12 $34.32 $34.32 $34.32 $34.32 $33.95 0
2020-10-09 $34.08 $34.08 $34.08 $34.08 $33.71 24
2020-10-08 $33.84 $33.84 $33.84 $33.84 $33.47 24
2020-10-07 $33.50 $33.50 $33.50 $33.50 $33.13 18
2020-10-06 $32.87 $32.87 $32.87 $32.87 $32.51 1,078
2020-10-05 $32.13 $32.94 $32.11 $32.94 $32.58 1,078
2020-10-02 $32.09 $32.11 $32.09 $32.11 $31.76 187
2020-10-01 $31.82 $31.82 $31.82 $31.82 $31.47 10
2020-09-30 $31.40 $31.40 $31.40 $31.40 $31.06 10
2020-09-29 $31.39 $31.39 $31.39 $31.39 $31.04 80
2020-09-28 $31.49 $31.49 $31.49 $31.49 $31.15 90
2020-09-25 $30.19 $30.77 $30.19 $30.77 $30.43 3,291
2020-09-24 $30.37 $30.37 $30.37 $30.37 $30.04 1
2020-09-23 $31.20 $31.20 $30.37 $30.37 $30.04 1,684
2020-09-22 $31.44 $31.44 $31.44 $31.44 $30.98 1
2020-09-21 $31.18 $31.18 $31.18 $31.18 $30.73 20
2020-09-18 $32.34 $32.34 $32.26 $32.26 $31.79 412
2020-09-17 $32.31 $32.31 $32.31 $32.31 $31.84 7
2020-09-16 $32.45 $32.45 $32.45 $32.45 $31.98 7
2020-09-15 $32.15 $32.15 $32.15 $32.15 $31.68 4
2020-09-14 $32.21 $32.21 $32.21 $32.21 $31.74 10
2020-09-11 $31.45 $31.45 $31.45 $31.45 $30.99 50
2020-09-10 $31.72 $31.72 $31.72 $31.72 $31.26 0
2020-09-09 $32.04 $32.04 $32.04 $32.04 $31.57 2
2020-09-08 $31.58 $31.58 $31.58 $31.58 $31.12 2
2020-09-04 $32.44 $32.50 $32.21 $32.21 $31.74 288
2020-09-03 $32.48 $32.48 $32.43 $32.43 $31.96 120
2020-09-02 $33.43 $33.43 $33.43 $33.43 $32.95 5
2020-09-01 $33.08 $33.08 $33.08 $33.08 $32.60 5
2020-08-31 $32.80 $32.80 $32.80 $32.80 $32.33 4
2020-08-28 $33.07 $33.07 $33.07 $33.07 $32.59 4
2020-08-27 $32.85 $32.85 $32.85 $32.85 $32.37 3
2020-08-26 $32.72 $32.72 $32.72 $32.72 $32.24 3
2020-08-25 $32.92 $32.92 $32.92 $32.92 $32.44 5
2020-08-24 $32.82 $32.82 $32.82 $32.82 $32.35 5
2020-08-21 $32.57 $32.57 $32.57 $32.57 $32.09 16
2020-08-20 $32.89 $32.89 $32.89 $32.89 $32.41 27
2020-08-19 $33.22 $33.22 $32.97 $32.97 $32.49 352
2020-08-18 $32.86 $32.86 $32.86 $32.86 $32.38 9
2020-08-17 $33.14 $33.14 $33.14 $33.14 $32.66 9
2020-08-14 $33.02 $33.02 $33.02 $33.02 $32.53 81
2020-08-13 $33.02 $33.02 $33.02 $33.02 $32.54 78
2020-08-12 $33.03 $33.03 $33.03 $33.03 $32.55 99
2020-08-11 $32.82 $32.82 $32.82 $32.82 $32.34 13
2020-08-10 $32.99 $32.99 $32.99 $32.99 $32.51 13
2020-08-07 $32.57 $32.57 $32.57 $32.57 $32.09 4
2020-08-06 $31.98 $31.98 $31.98 $31.98 $31.52 33
2020-08-05 $32.05 $32.05 $32.05 $32.05 $31.58 0
2020-08-04 $31.51 $31.51 $31.51 $31.51 $31.05 1
2020-08-03 $31.34 $31.34 $31.34 $31.34 $30.89 1
2020-07-31 $30.79 $30.79 $30.79 $30.79 $30.34 12
2020-07-30 $31.19 $31.19 $31.19 $31.19 $30.74 12
2020-07-29 $31.28 $31.28 $31.28 $31.28 $30.82 11
2020-07-28 $30.63 $30.63 $30.63 $30.63 $30.18 11
2020-07-27 $30.81 $30.81 $30.81 $30.81 $30.36 100
2020-07-24 $30.44 $30.44 $30.44 $30.44 $30.00 83
2020-07-23 $30.96 $30.96 $30.96 $30.96 $30.51 32
2020-07-22 $30.96 $30.96 $30.96 $30.96 $30.51 0
2020-07-21 $30.87 $30.87 $30.87 $30.87 $30.42 58
2020-07-20 $30.48 $30.48 $30.48 $30.48 $30.03 58
2020-07-17 $30.56 $30.56 $30.56 $30.56 $30.12 22
2020-07-16 $30.50 $30.50 $30.50 $30.50 $30.05 22
2020-07-15 $30.70 $30.70 $30.70 $30.70 $30.25 109
2020-07-14 $29.58 $29.58 $29.58 $29.58 $29.14 4
2020-07-13 $29.17 $29.17 $29.17 $29.17 $28.75 11
2020-07-10 $29.60 $29.60 $29.60 $29.60 $29.17 11
2020-07-08 $29.65 $29.65 $29.65 $29.65 $29.22 108
2020-07-07 $29.53 $29.53 $29.53 $29.53 $29.10 100
2020-07-06 $30.10 $30.10 $30.10 $30.10 $29.66 1
2020-07-02 $29.84 $29.84 $29.84 $29.84 $29.40 259
2020-06-29 $29.58 $29.58 $29.58 $29.58 $29.15 20
2020-06-26 $28.77 $28.77 $28.77 $28.77 $28.35 0
2020-06-25 $29.28 $29.28 $29.28 $29.28 $28.85 0
2020-06-24 $28.88 $28.88 $28.88 $28.88 $28.46 73
2020-06-23 $29.83 $29.83 $29.83 $29.83 $29.39 0
2020-06-22 $29.32 $29.65 $29.11 $29.65 $29.21 292
2020-06-19 $29.32 $29.32 $29.32 $29.32 $28.89 18
2020-06-18 $29.57 $29.73 $29.47 $29.47 $29.04 322
2020-06-16 $30.04 $30.04 $30.04 $30.04 $29.60 13
2020-06-15 $29.35 $29.35 $29.35 $29.35 $28.92 0
2020-06-12 $28.84 $28.84 $28.84 $28.84 $28.37 98
2020-06-10 $30.49 $30.49 $30.49 $30.49 $29.99 23
2020-06-09 $31.31 $31.31 $31.31 $31.31 $30.80 2
2020-06-05 $31.20 $31.20 $31.20 $31.20 $30.69 58
2020-06-04 $30.03 $30.03 $30.03 $30.03 $29.54 41
2020-06-03 $30.03 $30.03 $30.03 $30.03 $29.54 1
2020-06-02 $29.24 $29.24 $29.24 $29.24 $28.77 3
2020-06-01 $28.99 $28.99 $28.99 $28.99 $28.52 0
2020-05-29 $28.74 $28.74 $28.74 $28.74 $28.27 4
2020-05-28 $28.88 $28.88 $28.88 $28.88 $28.41 77
2020-05-27 $29.46 $29.46 $29.46 $29.46 $28.98 1
2020-05-22 $27.84 $27.84 $27.84 $27.84 $27.38 1
2020-05-21 $27.73 $27.73 $27.73 $27.73 $27.28 55
2020-05-19 $27.47 $27.52 $27.01 $27.01 $26.57 1,200
2020-05-18 $27.47 $27.47 $27.47 $27.47 $27.02 12
2020-05-15 $25.93 $25.93 $25.93 $25.93 $25.51 2
2020-05-14 $25.45 $25.45 $25.45 $25.45 $25.03 14
2020-05-12 $26.29 $26.29 $26.29 $26.29 $25.87 56
2020-05-11 $27.30 $27.30 $27.30 $27.30 $26.86 2
2020-05-08 $27.43 $27.43 $27.43 $27.43 $26.98 9
2020-05-07 $26.51 $26.51 $26.51 $26.51 $26.08 1
2020-05-06 $26.08 $26.08 $26.08 $26.08 $25.66 27
2020-05-05 $26.32 $26.32 $26.32 $26.32 $25.89 108
2020-05-04 $26.14 $26.14 $26.14 $26.14 $25.71 12
2020-05-01 $26.11 $26.11 $26.11 $26.11 $25.69 25
2020-04-30 $27.25 $27.25 $27.25 $27.25 $26.81 51
2020-04-27 $26.45 $26.45 $26.45 $26.45 $26.02 2
2020-04-24 $25.40 $25.40 $25.40 $25.40 $24.98 46
2020-04-23 $25.06 $25.06 $25.06 $25.06 $24.65 133
2020-04-22 $24.84 $24.84 $24.84 $24.84 $24.43 63
2020-04-21 $24.42 $24.42 $24.42 $24.42 $24.02 1
2020-04-20 $24.94 $24.94 $24.94 $24.94 $24.54 2
2020-04-17 $25.28 $25.28 $25.28 $25.28 $24.87 20
2020-04-16 $24.30 $24.30 $24.30 $24.30 $23.91 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.