Quotes and Market Data
Find a quote
iShares Global REIT ETF
24.80 Up 0.00 (0.00 %)
Delayed : 2025/07/16 20:00:00
- Previous close $24.80
- Opening $24.69
- Price Ask $24.58
- Price Bid $24.58
- Size Bid 3
- Size Ask 1
- Today High $24.81
- Today Low $24.60
- 52 Weeks High $27.24
- 52 Weeks Low $20.96
- Volume 822,922
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $24.80 | Up $0.02 | $24.80 | $24.78 | 34,340 |
| 03:59 PM | $24.78 | Up $0.01 | $24.78 | $24.77 | 22,507 |
| 03:58 PM | $24.78 | Up $0.00 | $24.78 | $24.77 | 5,513 |
| 03:57 PM | $24.78 | Down $ -0.01 | $24.78 | $24.78 | 400 |
| 03:56 PM | $24.78 | Up $0.02 | $24.78 | $24.77 | 4,457 |
| 03:55 PM | $24.77 | Up $0.00 | $24.77 | $24.76 | 7,836 |
| 03:54 PM | $24.76 | Down $0.00 | $24.76 | $24.75 | 5,152 |
| 03:53 PM | $24.77 | Up $0.00 | $24.77 | $24.76 | 9,388 |
| 03:52 PM | $24.77 | Down $0.00 | $24.77 | $24.76 | 17,293 |
| 03:51 PM | $24.77 | Up $0.00 | $24.77 | $24.77 | 1,084 |
| 03:50 PM | $24.77 | Down $ -0.03 | $24.80 | $24.77 | 6,593 |
| 03:49 PM | $24.80 | Up $0.02 | $24.80 | $24.79 | 1,245 |
| 03:48 PM | $24.79 | Up $0.01 | $24.79 | $24.79 | 2,265 |
| 03:47 PM | $24.78 | Up $0.00 | $24.78 | $24.78 | 858 |
| 03:46 PM | $24.77 | Down $ -0.01 | $24.77 | $24.77 | 1,055 |
| 03:45 PM | $24.78 | Up $0.00 | $24.78 | $24.78 | 296 |
| 03:44 PM | $24.78 | Up $0.00 | $24.78 | $24.78 | 1,087 |
| 03:43 PM | $24.78 | Up $0.00 | $24.78 | $24.78 | 495 |
| 03:42 PM | $24.78 | Down $0.00 | $24.78 | $24.78 | 777 |
| 03:41 PM | $24.78 | Up $0.01 | $24.78 | $24.78 | 406 |
| 03:40 PM | $24.77 | Up $0.01 | $24.77 | $24.77 | 700 |
| 03:39 PM | $24.76 | Up $0.00 | $24.76 | $24.76 | 527 |
| 03:38 PM | $24.76 | Up $0.01 | $24.76 | $24.76 | 100 |
| 03:37 PM | $24.75 | Down $ -0.01 | $24.76 | $24.75 | 966 |
| 03:36 PM | $24.76 | Up $0.01 | $24.76 | $24.75 | 2,332 |
| 03:35 PM | $24.76 | Up $0.00 | $24.76 | $24.76 | 200 |
| 03:34 PM | $24.76 | Down $ -0.01 | $24.76 | $24.76 | 100 |
| 03:33 PM | $24.76 | Up $0.01 | $24.76 | $24.76 | 1,311 |
| 03:32 PM | $24.75 | Down $0.00 | $24.76 | $24.75 | 583 |
| 03:31 PM | $24.76 | Up $0.00 | $24.76 | $24.75 | 1,453 |
| 03:30 PM | $24.75 | Down $ -0.01 | $24.77 | $24.75 | 2,289 |
| 03:29 PM | $24.76 | Down $ -0.01 | $24.78 | $24.76 | 3,408 |
| 03:28 PM | $24.77 | Down $ -0.01 | $24.77 | $24.77 | 146 |
| 03:27 PM | $24.78 | Up $0.01 | $24.78 | $24.77 | 16,561 |
| 03:26 PM | $24.78 | Up $0.01 | $24.78 | $24.77 | 736 |
| 03:25 PM | $24.76 | Up $0.00 | $24.76 | $24.76 | 600 |
| 03:24 PM | $24.76 | Up $0.00 | $24.76 | $24.76 | 400 |
| 03:23 PM | $24.76 | Up $0.01 | $24.77 | $24.76 | 3,928 |
| 03:22 PM | $24.76 | Up $0.00 | $24.77 | $24.76 | 2,037 |
| 03:21 PM | $24.75 | Up $0.00 | $24.76 | $24.75 | 1,525 |
| 03:19 PM | $24.75 | Up $0.00 | $24.75 | $24.75 | 421 |
| 03:19 PM | $24.75 | Up $0.00 | $24.75 | $24.75 | 0 |
| 03:18 PM | $24.75 | Up $0.01 | $24.75 | $24.74 | 322 |
| 03:17 PM | $24.74 | Down $ -0.01 | $24.74 | $24.73 | 619 |
| 03:16 PM | $24.75 | Up $0.00 | $24.75 | $24.75 | 243 |
| 03:15 PM | $24.75 | Down $ -0.01 | $24.75 | $24.75 | 1,430 |
| 03:14 PM | $24.76 | Up $0.01 | $24.76 | $24.75 | 642 |
| 03:13 PM | $24.75 | Up $0.00 | $24.75 | $24.75 | 1,240 |
| 03:11 PM | $24.75 | Up $0.00 | $24.75 | $24.75 | 1,970 |
| 03:11 PM | $24.75 | Up $0.00 | $24.75 | $24.75 | 0 |
| 03:10 PM | $24.74 | Up $0.00 | $24.75 | $24.74 | 1,441 |
| 03:09 PM | $24.74 | Up $0.00 | $24.74 | $24.74 | 600 |
| 03:08 PM | $24.74 | Up $0.00 | $24.74 | $24.74 | 112 |
| 03:07 PM | $24.74 | Up $0.01 | $24.74 | $24.73 | 2,783 |
| 03:06 PM | $24.73 | Down $0.00 | $24.74 | $24.73 | 2,695 |
| 03:05 PM | $24.73 | Down $ -0.01 | $24.73 | $24.73 | 300 |
| 03:04 PM | $24.74 | Down $0.00 | $24.74 | $24.74 | 1,087 |
| 03:03 PM | $24.74 | Down $ -0.02 | $24.76 | $24.74 | 4,557 |
| 03:01 PM | $24.76 | Down $0.00 | $24.76 | $24.76 | 314 |
| 03:01 PM | $24.76 | Up $0.00 | $24.76 | $24.76 | 0 |
| 03:00 PM | $24.76 | Up $0.01 | $24.76 | $24.76 | 228 |
| 02:58 PM | $24.75 | Up $0.00 | $24.76 | $24.75 | 1,255 |
| 02:58 PM | $24.75 | Up $0.00 | $24.76 | $24.75 | 0 |
| 02:56 PM | $24.75 | Up $0.01 | $24.75 | $24.74 | 1,437 |
| 02:56 PM | $24.75 | Up $0.00 | $24.75 | $24.74 | 0 |
| 02:55 PM | $24.74 | Up $0.00 | $24.74 | $24.74 | 950 |
| 02:54 PM | $24.74 | Down $ -0.01 | $24.75 | $24.74 | 320 |
| 02:53 PM | $24.75 | Down $0.00 | $24.75 | $24.75 | 351 |
| 02:51 PM | $24.75 | Up $0.00 | $24.75 | $24.75 | 353 |
| 02:51 PM | $24.75 | Up $0.00 | $24.75 | $24.75 | 0 |
| 02:48 PM | $24.75 | Up $0.01 | $24.75 | $24.75 | 396 |
| 02:48 PM | $24.75 | Up $0.00 | $24.75 | $24.75 | 0 |
| 02:48 PM | $24.75 | Up $0.00 | $24.75 | $24.75 | 0 |
| 02:47 PM | $24.74 | Down $ -0.02 | $24.76 | $24.74 | 540 |
| 02:45 PM | $24.76 | Up $0.00 | $24.76 | $24.76 | 300 |
| 02:45 PM | $24.76 | Up $0.00 | $24.76 | $24.76 | 0 |
| 02:44 PM | $24.76 | Up $0.01 | $24.76 | $24.76 | 2,396 |
| 02:43 PM | $24.75 | Up $0.01 | $24.75 | $24.75 | 100 |
| 02:42 PM | $24.74 | Up $0.00 | $24.75 | $24.74 | 808 |
| 02:41 PM | $24.74 | Down $ -0.02 | $24.75 | $24.74 | 1,200 |
| 02:39 PM | $24.76 | Up $0.02 | $24.76 | $24.75 | 636 |
| 02:39 PM | $24.76 | Up $0.00 | $24.76 | $24.75 | 0 |
| 02:38 PM | $24.75 | Down $0.00 | $24.75 | $24.75 | 266 |
| 02:37 PM | $24.75 | Down $0.00 | $24.76 | $24.75 | 200 |
| 02:36 PM | $24.76 | Up $0.02 | $24.76 | $24.75 | 1,258 |
| 02:34 PM | $24.74 | Up $0.00 | $24.74 | $24.74 | 400 |
| 02:34 PM | $24.74 | Up $0.00 | $24.74 | $24.74 | 0 |
| 02:33 PM | $24.74 | Up $0.00 | $24.74 | $24.74 | 576 |
| 02:31 PM | $24.73 | Up $0.01 | $24.73 | $24.72 | 1,070 |
| 02:31 PM | $24.73 | Up $0.00 | $24.73 | $24.72 | 0 |
| 02:30 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 200 |
| 02:29 PM | $24.72 | Down $0.00 | $24.72 | $24.72 | 598 |
| 02:28 PM | $24.72 | Up $0.00 | $24.73 | $24.72 | 200 |
| 02:27 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 300 |
| 02:25 PM | $24.72 | Down $0.00 | $24.72 | $24.72 | 921 |
| 02:25 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 0 |
| 02:24 PM | $24.72 | Down $0.00 | $24.72 | $24.72 | 232 |
| 02:23 PM | $24.72 | Up $0.02 | $24.72 | $24.71 | 788 |
| 02:22 PM | $24.70 | Up $0.01 | $24.70 | $24.70 | 1,815 |
| 02:21 PM | $24.69 | Down $0.00 | $24.69 | $24.69 | 400 |
| 02:20 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 200 |
| 02:19 PM | $24.70 | Down $0.00 | $24.70 | $24.70 | 909 |
| 02:18 PM | $24.70 | Down $0.00 | $24.71 | $24.70 | 795 |
| 02:15 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 665 |
| 02:15 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 0 |
| 02:15 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 0 |
| 02:14 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 400 |
| 02:13 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 594 |
| 02:11 PM | $24.70 | Down $ -0.01 | $24.70 | $24.70 | 901 |
| 02:11 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 0 |
| 02:10 PM | $24.71 | Down $ -0.01 | $24.72 | $24.71 | 439 |
| 02:09 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 400 |
| 02:08 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 200 |
| 02:07 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 590 |
| 02:06 PM | $24.71 | Down $ -0.01 | $24.71 | $24.71 | 250 |
| 02:05 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 400 |
| 02:04 PM | $24.72 | Up $0.02 | $24.72 | $24.71 | 1,003 |
| 02:03 PM | $24.71 | Up $0.01 | $24.71 | $24.69 | 540 |
| 02:02 PM | $24.69 | Up $0.01 | $24.69 | $24.69 | 1,250 |
| 02:01 PM | $24.69 | Up $0.00 | $24.69 | $24.68 | 959 |
| 02:00 PM | $24.68 | Down $0.00 | $24.68 | $24.68 | 900 |
| 01:59 PM | $24.69 | Up $0.01 | $24.69 | $24.68 | 646 |
| 01:58 PM | $24.68 | Down $0.00 | $24.68 | $24.67 | 2,399 |
| 01:57 PM | $24.68 | Down $ -0.02 | $24.68 | $24.68 | 200 |
| 01:56 PM | $24.70 | Down $0.00 | $24.70 | $24.70 | 6,803 |
| 01:55 PM | $24.70 | Down $0.00 | $24.70 | $24.70 | 500 |
| 01:53 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 434 |
| 01:53 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 0 |
| 01:50 PM | $24.71 | Down $ -0.01 | $24.71 | $24.71 | 580 |
| 01:50 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 0 |
| 01:50 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 0 |
| 01:49 PM | $24.71 | Up $0.01 | $24.71 | $24.71 | 200 |
| 01:48 PM | $24.70 | Down $ -0.02 | $24.71 | $24.70 | 7,045 |
| 01:47 PM | $24.72 | Down $0.00 | $24.72 | $24.72 | 158 |
| 01:46 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 200 |
| 01:45 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 584 |
| 01:44 PM | $24.72 | Up $0.00 | $24.73 | $24.72 | 425 |
| 01:43 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 100 |
| 01:41 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 101 |
| 01:41 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 0 |
| 01:40 PM | $24.72 | Down $0.00 | $24.72 | $24.72 | 1,100 |
| 01:39 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 200 |
| 01:38 PM | $24.72 | Up $0.02 | $24.72 | $24.70 | 700 |
| 01:37 PM | $24.69 | Up $0.01 | $24.69 | $24.69 | 200 |
| 01:36 PM | $24.68 | Up $0.01 | $24.68 | $24.68 | 200 |
| 01:34 PM | $24.67 | Down $ -0.02 | $24.69 | $24.67 | 1,450 |
| 01:34 PM | $24.67 | Up $0.00 | $24.69 | $24.67 | 0 |
| 01:33 PM | $24.70 | Down $0.00 | $24.70 | $24.70 | 100 |
| 01:31 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 200 |
| 01:31 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 0 |
| 01:30 PM | $24.70 | Down $0.00 | $24.70 | $24.70 | 200 |
| 01:29 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 300 |
| 01:28 PM | $24.70 | Down $ -0.03 | $24.73 | $24.70 | 936 |
| 01:27 PM | $24.73 | Up $0.00 | $24.73 | $24.73 | 646 |
| 01:26 PM | $24.73 | Up $0.00 | $24.73 | $24.73 | 300 |
| 01:25 PM | $24.73 | Up $0.00 | $24.74 | $24.73 | 1,138 |
| 01:24 PM | $24.73 | Up $0.00 | $24.73 | $24.73 | 200 |
| 01:23 PM | $24.73 | Up $0.00 | $24.73 | $24.73 | 100 |
| 01:22 PM | $24.73 | Up $0.00 | $24.73 | $24.73 | 200 |
| 01:21 PM | $24.73 | Down $ -0.01 | $24.74 | $24.73 | 400 |
| 01:19 PM | $24.74 | Up $0.01 | $24.74 | $24.74 | 300 |
| 01:19 PM | $24.74 | Up $0.00 | $24.74 | $24.74 | 0 |
| 01:17 PM | $24.73 | Down $ -0.01 | $24.73 | $24.73 | 900 |
| 01:17 PM | $24.73 | Up $0.00 | $24.73 | $24.73 | 0 |
| 01:16 PM | $24.74 | Down $ -0.02 | $24.75 | $24.74 | 500 |
| 01:15 PM | $24.76 | Up $0.00 | $24.76 | $24.76 | 4,000 |
| 01:13 PM | $24.75 | Up $0.00 | $24.75 | $24.75 | 417 |
| 01:13 PM | $24.75 | Up $0.00 | $24.75 | $24.75 | 0 |
| 01:12 PM | $24.75 | Up $0.00 | $24.76 | $24.74 | 1,294 |
| 01:11 PM | $24.75 | Up $0.00 | $24.75 | $24.75 | 155 |
| 01:10 PM | $24.74 | Up $0.00 | $24.74 | $24.74 | 906 |
| 01:09 PM | $24.74 | Up $0.00 | $24.74 | $24.74 | 200 |
| 01:08 PM | $24.74 | Up $0.01 | $24.74 | $24.74 | 100 |
| 01:07 PM | $24.73 | Up $0.00 | $24.73 | $24.73 | 300 |
| 01:06 PM | $24.73 | Down $ -0.01 | $24.73 | $24.73 | 100 |
| 01:03 PM | $24.74 | Up $0.02 | $24.74 | $24.73 | 400 |
| 01:03 PM | $24.74 | Up $0.00 | $24.74 | $24.73 | 0 |
| 01:03 PM | $24.74 | Up $0.00 | $24.74 | $24.73 | 0 |
| 01:02 PM | $24.72 | Down $ -0.01 | $24.73 | $24.71 | 708 |
| 01:01 PM | $24.73 | Up $0.01 | $24.73 | $24.73 | 100 |
| 01:00 PM | $24.72 | Up $0.01 | $24.72 | $24.72 | 200 |
| 12:59 PM | $24.71 | Down $ -0.01 | $24.71 | $24.71 | 200 |
| 12:55 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 500 |
| 12:55 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 0 |
| 12:55 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 0 |
| 12:55 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 0 |
| 12:54 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 900 |
| 12:53 PM | $24.72 | Up $0.02 | $24.72 | $24.71 | 300 |
| 12:51 PM | $24.70 | Up $0.02 | $24.70 | $24.70 | 300 |
| 12:51 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 0 |
| 12:49 PM | $24.68 | Up $0.01 | $24.68 | $24.67 | 500 |
| 12:49 PM | $24.68 | Up $0.00 | $24.68 | $24.67 | 0 |
| 12:48 PM | $24.67 | Up $0.01 | $24.67 | $24.67 | 300 |
| 12:47 PM | $24.66 | Up $0.00 | $24.66 | $24.65 | 700 |
| 12:46 PM | $24.66 | Down $0.00 | $24.67 | $24.66 | 1,700 |
| 12:45 PM | $24.66 | Down $ -0.02 | $24.68 | $24.66 | 1,812 |
| 12:44 PM | $24.68 | Down $0.00 | $24.68 | $24.68 | 100 |
| 12:43 PM | $24.69 | Up $0.00 | $24.69 | $24.69 | 100 |
| 12:42 PM | $24.68 | Down $ -0.01 | $24.69 | $24.68 | 450 |
| 12:38 PM | $24.70 | Up $0.00 | $24.70 | $24.69 | 410 |
| 12:38 PM | $24.70 | Up $0.00 | $24.70 | $24.69 | 0 |
| 12:38 PM | $24.70 | Up $0.00 | $24.70 | $24.69 | 0 |
| 12:38 PM | $24.70 | Up $0.00 | $24.70 | $24.69 | 0 |
| 12:37 PM | $24.69 | Up $0.01 | $24.69 | $24.69 | 100 |
| 12:35 PM | $24.68 | Down $ -0.01 | $24.68 | $24.68 | 529 |
| 12:35 PM | $24.68 | Up $0.00 | $24.68 | $24.68 | 0 |
| 12:34 PM | $24.69 | Down $0.00 | $24.69 | $24.69 | 500 |
| 12:33 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 100 |
| 12:31 PM | $24.69 | Up $0.00 | $24.69 | $24.69 | 900 |
| 12:31 PM | $24.69 | Up $0.00 | $24.69 | $24.69 | 0 |
| 12:29 PM | $24.69 | Up $0.00 | $24.69 | $24.69 | 300 |
| 12:29 PM | $24.69 | Up $0.00 | $24.69 | $24.69 | 0 |
| 12:27 PM | $24.69 | Up $0.01 | $24.69 | $24.69 | 950 |
| 12:27 PM | $24.69 | Up $0.00 | $24.69 | $24.69 | 0 |
| 12:26 PM | $24.68 | Up $0.00 | $24.68 | $24.68 | 400 |
| 12:25 PM | $24.68 | Up $0.00 | $24.68 | $24.68 | 320 |
| 12:24 PM | $24.67 | Down $ -0.01 | $24.67 | $24.67 | 118 |
| 12:23 PM | $24.68 | Up $0.00 | $24.69 | $24.68 | 600 |
| 12:22 PM | $24.68 | Up $0.00 | $24.68 | $24.67 | 2,379 |
| 12:21 PM | $24.68 | Down $ -0.01 | $24.68 | $24.68 | 200 |
| 12:20 PM | $24.69 | Down $0.00 | $24.70 | $24.69 | 2,552 |
| 12:19 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 122 |
| 12:18 PM | $24.69 | Up $0.00 | $24.69 | $24.69 | 200 |
| 12:17 PM | $24.69 | Up $0.01 | $24.69 | $24.69 | 400 |
| 12:16 PM | $24.68 | Up $0.00 | $24.68 | $24.68 | 1,850 |
| 12:15 PM | $24.68 | Down $0.00 | $24.68 | $24.68 | 500 |
| 12:14 PM | $24.69 | Down $ -0.01 | $24.69 | $24.68 | 3,790 |
| 12:13 PM | $24.69 | Up $0.01 | $24.69 | $24.68 | 1,150 |
| 12:12 PM | $24.68 | Down $ -0.01 | $24.69 | $24.67 | 1,531 |
| 12:11 PM | $24.69 | Up $0.01 | $24.69 | $24.67 | 818 |
| 12:10 PM | $24.68 | Up $0.00 | $24.68 | $24.68 | 1,750 |
| 12:09 PM | $24.68 | Down $ -0.02 | $24.69 | $24.68 | 500 |
| 12:08 PM | $24.70 | Down $ -0.01 | $24.71 | $24.70 | 555 |
| 12:07 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 200 |
| 12:06 PM | $24.71 | Up $0.01 | $24.71 | $24.71 | 700 |
| 12:05 PM | $24.70 | Up $0.02 | $24.70 | $24.69 | 600 |
| 12:04 PM | $24.69 | Down $ -0.01 | $24.70 | $24.69 | 558 |
| 12:03 PM | $24.69 | Up $0.01 | $24.69 | $24.69 | 100 |
| 12:02 PM | $24.68 | Down $ -0.02 | $24.69 | $24.68 | 600 |
| 12:01 PM | $24.70 | Up $0.00 | $24.71 | $24.70 | 1,729 |
| 12:00 PM | $24.70 | Up $0.00 | $24.71 | $24.70 | 740 |
| 11:59 AM | $24.70 | Up $0.00 | $24.70 | $24.70 | 300 |
| 11:58 AM | $24.70 | Down $ -0.01 | $24.70 | $24.69 | 1,450 |
| 11:57 AM | $24.71 | Up $0.00 | $24.72 | $24.71 | 1,383 |
| 11:56 AM | $24.71 | Up $0.00 | $24.72 | $24.70 | 2,909 |
| 11:55 AM | $24.71 | Up $0.03 | $24.71 | $24.68 | 8,735 |
| 11:54 AM | $24.68 | Down $ -0.01 | $24.69 | $24.68 | 1,300 |
| 11:53 AM | $24.69 | Up $0.01 | $24.69 | $24.68 | 902 |
| 11:52 AM | $24.69 | Up $0.01 | $24.69 | $24.68 | 310 |
| 11:51 AM | $24.68 | Down $0.00 | $24.68 | $24.68 | 200 |
| 11:50 AM | $24.68 | Up $0.01 | $24.68 | $24.68 | 658 |
| 11:48 AM | $24.67 | Down $ -0.03 | $24.68 | $24.67 | 600 |
| 11:48 AM | $24.67 | Up $0.00 | $24.68 | $24.67 | 0 |
| 11:47 AM | $24.70 | Up $0.01 | $24.70 | $24.69 | 200 |
| 11:46 AM | $24.69 | Down $ -0.01 | $24.70 | $24.69 | 200 |
| 11:45 AM | $24.70 | Up $0.00 | $24.70 | $24.69 | 2,050 |
| 11:44 AM | $24.70 | Up $0.01 | $24.70 | $24.70 | 200 |
| 11:43 AM | $24.69 | Up $0.01 | $24.69 | $24.69 | 500 |
| 11:42 AM | $24.68 | Up $0.04 | $24.68 | $24.68 | 759 |
| 11:41 AM | $24.64 | Up $0.01 | $24.64 | $24.64 | 100 |
| 11:40 AM | $24.63 | Up $0.01 | $24.64 | $24.62 | 1,700 |
| 11:39 AM | $24.62 | Up $0.02 | $24.62 | $24.61 | 8,712 |
| 11:38 AM | $24.60 | Up $0.00 | $24.60 | $24.60 | 700 |
| 11:37 AM | $24.60 | Down $ -0.01 | $24.61 | $24.60 | 1,500 |
| 11:36 AM | $24.61 | Down $ -0.01 | $24.61 | $24.61 | 500 |
| 11:35 AM | $24.62 | Down $ -0.01 | $24.62 | $24.62 | 1,450 |
| 11:34 AM | $24.63 | Up $0.00 | $24.64 | $24.62 | 900 |
| 11:33 AM | $24.63 | Down $ -0.01 | $24.63 | $24.62 | 1,700 |
| 11:32 AM | $24.64 | Down $ -0.02 | $24.66 | $24.64 | 1,000 |
| 11:31 AM | $24.66 | Up $0.00 | $24.66 | $24.66 | 600 |
| 11:30 AM | $24.66 | Down $ -0.01 | $24.67 | $24.66 | 2,010 |
| 11:29 AM | $24.67 | Up $0.02 | $24.68 | $24.67 | 1,286 |
| 11:28 AM | $24.65 | Up $0.00 | $24.65 | $24.65 | 1,073 |
| 11:27 AM | $24.65 | Down $ -0.01 | $24.66 | $24.65 | 999 |
| 11:26 AM | $24.66 | Up $0.01 | $24.66 | $24.66 | 2,083 |
| 11:25 AM | $24.65 | Up $0.00 | $24.66 | $24.63 | 1,703 |
| 11:24 AM | $24.65 | Up $0.00 | $24.66 | $24.65 | 400 |
| 11:23 AM | $24.65 | Up $0.02 | $24.65 | $24.64 | 1,000 |
| 11:22 AM | $24.63 | Down $ -0.01 | $24.63 | $24.63 | 400 |
| 11:21 AM | $24.64 | Down $ -0.01 | $24.66 | $24.64 | 2,380 |
| 11:20 AM | $24.65 | Up $0.01 | $24.65 | $24.65 | 900 |
| 11:19 AM | $24.64 | Down $ -0.02 | $24.67 | $24.64 | 1,382 |
| 11:18 AM | $24.66 | Up $0.00 | $24.67 | $24.66 | 1,600 |
| 11:17 AM | $24.66 | Down $ -0.02 | $24.67 | $24.65 | 2,300 |
| 11:16 AM | $24.68 | Down $ -0.05 | $24.72 | $24.68 | 900 |
| 11:15 AM | $24.73 | Down $0.00 | $24.73 | $24.72 | 1,250 |
| 11:14 AM | $24.74 | Down $ -0.02 | $24.74 | $24.73 | 2,534 |
| 11:13 AM | $24.75 | Down $ -0.02 | $24.77 | $24.75 | 3,707 |
| 11:12 AM | $24.77 | Down $ -0.01 | $24.77 | $24.77 | 200 |
| 11:11 AM | $24.78 | Up $0.02 | $24.78 | $24.77 | 321 |
| 11:10 AM | $24.77 | Up $0.01 | $24.77 | $24.77 | 800 |
| 11:09 AM | $24.76 | Up $0.00 | $24.76 | $24.76 | 100 |
| 11:08 AM | $24.75 | Up $0.02 | $24.75 | $24.75 | 242 |
| 11:07 AM | $24.73 | Up $0.00 | $24.73 | $24.73 | 1,500 |
| 11:06 AM | $24.73 | Up $0.01 | $24.74 | $24.73 | 2,216 |
| 11:05 AM | $24.72 | Down $ -0.01 | $24.73 | $24.72 | 711 |
| 11:04 AM | $24.73 | Up $0.02 | $24.73 | $24.73 | 100 |
| 11:03 AM | $24.71 | Up $0.01 | $24.71 | $24.71 | 200 |
| 11:02 AM | $24.70 | Up $0.00 | $24.70 | $24.70 | 500 |
| 11:01 AM | $24.70 | Down $ -0.03 | $24.73 | $24.70 | 1,400 |
| 11:00 AM | $24.73 | Up $0.00 | $24.73 | $24.73 | 2,600 |
| 10:59 AM | $24.73 | Up $0.02 | $24.73 | $24.73 | 100 |
| 10:58 AM | $24.71 | Down $ -0.01 | $24.72 | $24.71 | 2,400 |
| 10:57 AM | $24.72 | Down $ -0.01 | $24.72 | $24.72 | 10,300 |
| 10:56 AM | $24.73 | Up $0.01 | $24.73 | $24.72 | 917 |
| 10:55 AM | $24.72 | Up $0.00 | $24.72 | $24.72 | 2,400 |
| 10:54 AM | $24.72 | Down $ -0.04 | $24.75 | $24.72 | 1,800 |
| 10:53 AM | $24.76 | Up $0.02 | $24.76 | $24.76 | 898 |
| 10:52 AM | $24.74 | Up $0.01 | $24.74 | $24.74 | 4,866 |
| 10:51 AM | $24.73 | Up $0.00 | $24.73 | $24.73 | 600 |
| 10:50 AM | $24.73 | Up $0.00 | $24.73 | $24.73 | 100 |
| 10:49 AM | $24.73 | Up $0.00 | $24.73 | $24.73 | 1,110 |
| 10:48 AM | $24.73 | Down $0.00 | $24.73 | $24.73 | 502 |
| 10:47 AM | $24.73 | Up $0.01 | $24.73 | $24.73 | 200 |
| 10:46 AM | $24.72 | Up $0.01 | $24.72 | $24.72 | 300 |
| 10:45 AM | $24.71 | Up $0.01 | $24.72 | $24.71 | 583 |
| 10:44 AM | $24.71 | Up $0.00 | $24.71 | $24.70 | 6,031 |
| 10:43 AM | $24.70 | Up $0.01 | $24.70 | $24.70 | 1,071 |
| 10:42 AM | $24.69 | Down $ -0.01 | $24.70 | $24.69 | 349 |
| 10:41 AM | $24.70 | Up $0.01 | $24.70 | $24.70 | 1,200 |
| 10:39 AM | $24.69 | Up $0.00 | $24.69 | $24.69 | 100 |
| 10:39 AM | $24.69 | Up $0.00 | $24.69 | $24.69 | 0 |
| 10:38 AM | $24.69 | Up $0.01 | $24.69 | $24.68 | 527 |
| 10:37 AM | $24.68 | Down $ -0.02 | $24.69 | $24.68 | 2,100 |
| 10:36 AM | $24.70 | Down $ -0.01 | $24.70 | $24.70 | 498 |
| 10:35 AM | $24.71 | Down $ -0.02 | $24.72 | $24.71 | 2,124 |
| 10:34 AM | $24.73 | Up $0.01 | $24.73 | $24.73 | 15,377 |
| 10:32 AM | $24.72 | Down $0.00 | $24.72 | $24.71 | 2,535 |
| 10:32 AM | $24.72 | Up $0.00 | $24.72 | $24.71 | 0 |
| 10:31 AM | $24.72 | Down $ -0.01 | $24.73 | $24.72 | 959 |
| 10:30 AM | $24.73 | Up $0.00 | $24.73 | $24.72 | 2,020 |
| 10:29 AM | $24.72 | Down $ -0.01 | $24.73 | $24.72 | 2,128 |
| 10:28 AM | $24.73 | Down $ -0.01 | $24.74 | $24.73 | 1,004 |
| 10:27 AM | $24.74 | Up $0.01 | $24.74 | $24.74 | 500 |
| 10:26 AM | $24.73 | Down $0.00 | $24.73 | $24.72 | 1,927 |
| 10:25 AM | $24.74 | Down $0.00 | $24.74 | $24.74 | 875 |
| 10:24 AM | $24.74 | Up $0.01 | $24.74 | $24.74 | 1,027 |
| 10:23 AM | $24.73 | Down $0.00 | $24.73 | $24.73 | 11,312 |
| 10:22 AM | $24.74 | Up $0.00 | $24.74 | $24.74 | 8,158 |
| 10:21 AM | $24.73 | Up $0.00 | $24.74 | $24.73 | 44,100 |
| 10:20 AM | $24.73 | Up $0.00 | $24.74 | $24.73 | 30,037 |
| 10:19 AM | $24.73 | Down $0.00 | $24.73 | $24.73 | 1,778 |
| 10:18 AM | $24.73 | Up $0.01 | $24.74 | $24.73 | 72,336 |
| 10:17 AM | $24.72 | Up $0.00 | $24.73 | $24.72 | 12,659 |
| 10:16 AM | $24.72 | Up $0.02 | $24.72 | $24.71 | 300 |
| 10:15 AM | $24.70 | Down $ -0.02 | $24.70 | $24.70 | 100 |
| 10:14 AM | $24.72 | Up $0.00 | $24.72 | $24.72 | 1,353 |
| 10:13 AM | $24.72 | Up $0.00 | $24.73 | $24.72 | 396 |
| 10:12 AM | $24.72 | Down $ -0.01 | $24.73 | $24.71 | 1,828 |
| 10:10 AM | $24.73 | Up $0.01 | $24.74 | $24.73 | 25,513 |
| 10:10 AM | $24.73 | Up $0.00 | $24.74 | $24.73 | 0 |
| 10:08 AM | $24.72 | Up $0.00 | $24.72 | $24.71 | 4,745 |
| 10:08 AM | $24.72 | Up $0.00 | $24.72 | $24.71 | 0 |
| 10:07 AM | $24.72 | Down $ -0.01 | $24.73 | $24.72 | 865 |
| 10:06 AM | $24.73 | Up $0.00 | $24.73 | $24.73 | 585 |
| 10:05 AM | $24.73 | Up $0.01 | $24.73 | $24.73 | 500 |
| 10:04 AM | $24.72 | Down $ -0.02 | $24.74 | $24.72 | 1,255 |
| 10:03 AM | $24.74 | Up $0.01 | $24.74 | $24.73 | 1,708 |
| 10:02 AM | $24.73 | Up $0.00 | $24.73 | $24.73 | 200 |
| 10:01 AM | $24.73 | Down $ -0.01 | $24.74 | $24.73 | 4,278 |
| 10:00 AM | $24.74 | Up $0.00 | $24.75 | $24.74 | 3,253 |
| 09:59 AM | $24.74 | Down $ -0.02 | $24.74 | $24.74 | 1,822 |
| 09:58 AM | $24.76 | Up $0.00 | $24.76 | $24.76 | 566 |
| 09:57 AM | $24.75 | Down $ -0.04 | $24.75 | $24.75 | 101 |
| 09:55 AM | $24.79 | Down $0.00 | $24.79 | $24.79 | 821 |
| 09:55 AM | $24.79 | Up $0.00 | $24.79 | $24.79 | 0 |
| 09:54 AM | $24.79 | Down $ -0.01 | $24.79 | $24.79 | 1,000 |
| 09:53 AM | $24.80 | Up $0.02 | $24.81 | $24.80 | 202 |
| 09:52 AM | $24.79 | Up $0.02 | $24.79 | $24.78 | 200 |
| 09:51 AM | $24.77 | Up $0.02 | $24.77 | $24.77 | 800 |
| 09:50 AM | $24.75 | Up $0.00 | $24.76 | $24.75 | 1,251 |
| 09:49 AM | $24.75 | Down $0.00 | $24.76 | $24.75 | 1,100 |
| 09:48 AM | $24.76 | Up $0.02 | $24.76 | $24.75 | 900 |
| 09:47 AM | $24.74 | Down $ -0.01 | $24.74 | $24.74 | 500 |
| 09:46 AM | $24.75 | Up $0.02 | $24.75 | $24.74 | 3,850 |
| 09:45 AM | $24.73 | Down $ -0.04 | $24.76 | $24.73 | 1,103 |
| 09:44 AM | $24.77 | Up $0.01 | $24.77 | $24.76 | 400 |
| 09:43 AM | $24.76 | Down $ -0.03 | $24.76 | $24.76 | 100 |
| 09:42 AM | $24.78 | Up $0.00 | $24.78 | $24.78 | 100 |
| 09:40 AM | $24.78 | Down $ -0.01 | $24.79 | $24.78 | 6,618 |
| 09:40 AM | $24.78 | Up $0.00 | $24.79 | $24.78 | 0 |
| 09:39 AM | $24.79 | Down $ -0.02 | $24.80 | $24.79 | 900 |
| 09:38 AM | $24.81 | Up $0.01 | $24.81 | $24.81 | 100 |
| 09:37 AM | $24.80 | Up $0.01 | $24.81 | $24.80 | 5,469 |
| 09:36 AM | $24.79 | Up $0.00 | $24.79 | $24.78 | 1,912 |
| 09:35 AM | $24.79 | Up $0.01 | $24.80 | $24.79 | 6,375 |
| 09:34 AM | $24.78 | Down $ -0.01 | $24.79 | $24.77 | 3,063 |
| 09:33 AM | $24.79 | Up $0.00 | $24.80 | $24.79 | 1,300 |
| 09:32 AM | $24.79 | Up $0.07 | $24.79 | $24.79 | 100 |
| 09:30 AM | $24.72 | Up $0.12 | $24.72 | $24.70 | 2,937 |
| 09:30 AM | $24.72 | Up $0.00 | $24.72 | $24.70 | 0 |
| Previous close | $24.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-07-2025 | $24.72 | $24.62 | $24.76 | $24.56 | 670,476 |
| 10-07-2025 | $24.78 | $24.80 | $24.89 | $24.75 | 193,333 |
| 09-07-2025 | $24.68 | $24.69 | $24.72 | $24.62 | 201,422 |
| 08-07-2025 | $24.68 | $24.71 | $24.74 | $24.63 | 330,732 |
| 07-07-2025 | $24.74 | $24.81 | $24.83 | $24.62 | 647,330 |
| 03-07-2025 | $24.95 | $24.98 | $25.02 | $24.95 | 94,026 |
| 02-07-2025 | $24.88 | $24.77 | $24.92 | $24.69 | 435,596 |
| 01-07-2025 | $24.86 | $24.92 | $25.02 | $24.85 | 510,807 |
| 30-06-2025 | $24.72 | $24.48 | $24.73 | $24.48 | 614,888 |
| 27-06-2025 | $24.58 | $24.74 | $24.82 | $24.53 | 839,281 |
| 26-06-2025 | $24.61 | $24.50 | $24.62 | $24.45 | 347,575 |
| 25-06-2025 | $24.55 | $24.77 | $24.84 | $24.52 | 1,457,599 |
| 24-06-2025 | $25.07 | $25.02 | $25.14 | $25.01 | 709,441 |
| 23-06-2025 | $25.01 | $24.79 | $25.02 | $24.68 | 494,816 |
| 20-06-2025 | $24.73 | $24.68 | $24.79 | $24.66 | 2,052,564 |
| 18-06-2025 | $24.77 | $24.82 | $24.94 | $24.75 | 475,906 |
| 17-06-2025 | $24.70 | $24.76 | $24.80 | $24.60 | 250,684 |
| 16-06-2025 | $24.72 | $24.87 | $24.91 | $24.66 | 415,829 |
| 13-06-2025 | $24.92 | $24.97 | $25.01 | $24.79 | 313,589 |
| 12-06-2025 | $25.16 | $25.12 | $25.17 | $25.08 | 235,106 |
| 11-06-2025 | $25.04 | $25.20 | $25.24 | $24.98 | 189,900 |
| 10-06-2025 | $25.15 | $25.13 | $25.18 | $25.08 | 200,299 |
| 09-06-2025 | $24.99 | $24.99 | $25.12 | $24.98 | 128,198 |
| 06-06-2025 | $24.99 | $24.89 | $24.99 | $24.84 | 820,723 |
| 05-06-2025 | $24.82 | $24.88 | $24.94 | $24.76 | 267,998 |
| 04-06-2025 | $24.83 | $24.86 | $24.92 | $24.82 | 180,830 |
| 03-06-2025 | $24.79 | $24.82 | $24.87 | $24.77 | 343,150 |
| 02-06-2025 | $24.93 | $24.83 | $24.94 | $24.76 | 357,634 |
| 30-05-2025 | $24.85 | $24.75 | $24.90 | $24.61 | 377,635 |
| 28-05-2025 | $24.61 | $24.49 | $24.62 | $24.48 | 678,286 |
Graphs are not available, please refer to the detailed table