Quotes and Market Data
Find a quote
iShares Global REIT ETF
24.19 Up 0.00 (0.00 %)
Delayed : 2025/05/22 06:17:14
- Previous close $24.19
- Opening $24.61
- Price Ask $23.93
- Price Bid $23.93
- Size Bid 1
- Size Ask 4
- Today High $24.65
- Today Low $24.17
- 52 Weeks High $27.24
- 52 Weeks Low $20.96
- Volume 474,544
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $24.19 | Up $0.01 | $24.19 | $24.18 | 4,941 |
| 03:59 PM | $24.18 | Down $ -0.02 | $24.19 | $24.17 | 43,662 |
| 03:58 PM | $24.20 | Up $0.00 | $24.21 | $24.20 | 1,714 |
| 03:57 PM | $24.20 | Up $0.00 | $24.21 | $24.20 | 2,818 |
| 03:56 PM | $24.20 | Down $0.00 | $24.20 | $24.20 | 600 |
| 03:55 PM | $24.21 | Up $0.00 | $24.21 | $24.20 | 1,694 |
| 03:54 PM | $24.20 | Down $ -0.02 | $24.21 | $24.20 | 4,081 |
| 03:53 PM | $24.22 | Up $0.00 | $24.22 | $24.22 | 2,849 |
| 03:52 PM | $24.22 | Down $0.00 | $24.23 | $24.22 | 4,473 |
| 03:51 PM | $24.22 | Up $0.00 | $24.22 | $24.22 | 995 |
| 03:50 PM | $24.22 | Down $ -0.01 | $24.22 | $24.22 | 2,932 |
| 03:49 PM | $24.23 | Down $ -0.01 | $24.23 | $24.23 | 3,222 |
| 03:47 PM | $24.24 | Down $ -0.02 | $24.24 | $24.24 | 500 |
| 03:47 PM | $24.24 | Up $0.00 | $24.24 | $24.24 | 0 |
| 03:46 PM | $24.25 | Down $ -0.01 | $24.27 | $24.25 | 1,150 |
| 03:45 PM | $24.26 | Down $ -0.01 | $24.27 | $24.26 | 903 |
| 03:43 PM | $24.27 | Up $0.01 | $24.27 | $24.26 | 380 |
| 03:43 PM | $24.27 | Up $0.00 | $24.27 | $24.26 | 0 |
| 03:42 PM | $24.26 | Up $0.00 | $24.26 | $24.25 | 300 |
| 03:41 PM | $24.25 | Up $0.01 | $24.26 | $24.25 | 300 |
| 03:40 PM | $24.24 | Up $0.00 | $24.26 | $24.24 | 3,212 |
| 03:38 PM | $24.24 | Up $0.01 | $24.24 | $24.24 | 1,900 |
| 03:38 PM | $24.24 | Up $0.00 | $24.24 | $24.24 | 0 |
| 03:36 PM | $24.23 | Up $0.01 | $24.24 | $24.22 | 1,408 |
| 03:36 PM | $24.23 | Up $0.00 | $24.24 | $24.22 | 0 |
| 03:35 PM | $24.22 | Down $0.00 | $24.23 | $24.22 | 1,200 |
| 03:34 PM | $24.22 | Up $0.00 | $24.24 | $24.22 | 5,020 |
| 03:33 PM | $24.22 | Up $0.02 | $24.22 | $24.21 | 1,600 |
| 03:32 PM | $24.21 | Down $ -0.01 | $24.22 | $24.21 | 5,300 |
| 03:31 PM | $24.22 | Up $0.02 | $24.22 | $24.19 | 2,673 |
| 03:30 PM | $24.19 | Up $0.02 | $24.19 | $24.18 | 3,617 |
| 03:29 PM | $24.17 | Down $0.00 | $24.17 | $24.17 | 191 |
| 03:28 PM | $24.18 | Down $0.00 | $24.19 | $24.18 | 2,300 |
| 03:27 PM | $24.18 | Up $0.00 | $24.18 | $24.18 | 545 |
| 03:25 PM | $24.18 | Up $0.00 | $24.18 | $24.18 | 970 |
| 03:25 PM | $24.18 | Up $0.00 | $24.18 | $24.18 | 0 |
| 03:24 PM | $24.18 | Down $0.00 | $24.18 | $24.18 | 1,415 |
| 03:22 PM | $24.18 | Down $ -0.01 | $24.19 | $24.18 | 300 |
| 03:22 PM | $24.18 | Up $0.00 | $24.19 | $24.18 | 0 |
| 03:21 PM | $24.19 | Down $ -0.02 | $24.20 | $24.19 | 347 |
| 03:20 PM | $24.21 | Up $0.01 | $24.21 | $24.21 | 173 |
| 03:19 PM | $24.21 | Up $0.00 | $24.21 | $24.21 | 105 |
| 03:17 PM | $24.21 | Down $ -0.02 | $24.22 | $24.21 | 1,001 |
| 03:17 PM | $24.21 | Up $0.00 | $24.22 | $24.21 | 0 |
| 03:16 PM | $24.23 | Up $0.00 | $24.23 | $24.22 | 3,505 |
| 03:15 PM | $24.23 | Up $0.01 | $24.23 | $24.22 | 6,616 |
| 03:14 PM | $24.22 | Up $0.01 | $24.22 | $24.22 | 120 |
| 03:13 PM | $24.21 | Up $0.02 | $24.21 | $24.19 | 3,576 |
| 03:12 PM | $24.19 | Up $0.01 | $24.19 | $24.19 | 134 |
| 03:11 PM | $24.18 | Up $0.00 | $24.19 | $24.18 | 5,126 |
| 03:10 PM | $24.18 | Down $ -0.01 | $24.18 | $24.18 | 1,237 |
| 03:09 PM | $24.19 | Down $ -0.01 | $24.19 | $24.19 | 122 |
| 03:06 PM | $24.20 | Down $ -0.02 | $24.22 | $24.20 | 1,425 |
| 03:06 PM | $24.20 | Up $0.00 | $24.22 | $24.20 | 0 |
| 03:06 PM | $24.20 | Up $0.00 | $24.22 | $24.20 | 0 |
| 03:05 PM | $24.22 | Up $0.00 | $24.22 | $24.22 | 546 |
| 03:04 PM | $24.22 | Down $ -0.01 | $24.23 | $24.21 | 1,599 |
| 03:03 PM | $24.23 | Up $0.01 | $24.23 | $24.22 | 400 |
| 03:02 PM | $24.22 | Up $0.01 | $24.22 | $24.21 | 1,661 |
| 03:01 PM | $24.21 | Up $0.01 | $24.21 | $24.20 | 252 |
| 03:00 PM | $24.20 | Up $0.00 | $24.20 | $24.20 | 300 |
| 02:59 PM | $24.20 | Down $ -0.02 | $24.21 | $24.20 | 5,445 |
| 02:58 PM | $24.21 | Up $0.00 | $24.21 | $24.21 | 1,400 |
| 02:57 PM | $24.21 | Up $0.02 | $24.21 | $24.20 | 905 |
| 02:56 PM | $24.20 | Down $0.00 | $24.20 | $24.20 | 2,925 |
| 02:55 PM | $24.20 | Down $ -0.01 | $24.21 | $24.20 | 1,680 |
| 02:54 PM | $24.21 | Up $0.00 | $24.21 | $24.21 | 3,500 |
| 02:53 PM | $24.21 | Down $ -0.01 | $24.22 | $24.21 | 2,077 |
| 02:52 PM | $24.22 | Up $0.00 | $24.22 | $24.22 | 5,400 |
| 02:51 PM | $24.22 | Down $0.00 | $24.22 | $24.22 | 1,606 |
| 02:50 PM | $24.22 | Down $ -0.01 | $24.22 | $24.22 | 200 |
| 02:49 PM | $24.23 | Up $0.00 | $24.23 | $24.23 | 1,561 |
| 02:48 PM | $24.23 | Up $0.00 | $24.23 | $24.23 | 2,371 |
| 02:47 PM | $24.23 | Down $ -0.04 | $24.25 | $24.23 | 2,861 |
| 02:46 PM | $24.26 | Up $0.00 | $24.26 | $24.26 | 800 |
| 02:45 PM | $24.26 | Down $ -0.01 | $24.26 | $24.26 | 1,500 |
| 02:44 PM | $24.27 | Up $0.01 | $24.27 | $24.27 | 111 |
| 02:42 PM | $24.26 | Down $ -0.01 | $24.27 | $24.26 | 1,959 |
| 02:42 PM | $24.26 | Up $0.00 | $24.27 | $24.26 | 0 |
| 02:41 PM | $24.27 | Up $0.00 | $24.27 | $24.27 | 590 |
| 02:40 PM | $24.27 | Up $0.00 | $24.27 | $24.27 | 129 |
| 02:39 PM | $24.27 | Up $0.00 | $24.27 | $24.27 | 1,240 |
| 02:38 PM | $24.27 | Down $0.00 | $24.27 | $24.27 | 3,100 |
| 02:37 PM | $24.27 | Down $ -0.01 | $24.28 | $24.27 | 2,910 |
| 02:34 PM | $24.28 | Up $0.00 | $24.28 | $24.28 | 100 |
| 02:34 PM | $24.28 | Up $0.00 | $24.28 | $24.28 | 0 |
| 02:34 PM | $24.28 | Up $0.00 | $24.28 | $24.28 | 0 |
| 02:33 PM | $24.28 | Up $0.01 | $24.28 | $24.28 | 268 |
| 02:32 PM | $24.27 | Up $0.00 | $24.27 | $24.27 | 100 |
| 02:31 PM | $24.27 | Up $0.02 | $24.27 | $24.27 | 610 |
| 02:30 PM | $24.26 | Up $0.00 | $24.26 | $24.26 | 129 |
| 02:29 PM | $24.25 | Up $0.00 | $24.25 | $24.25 | 300 |
| 02:28 PM | $24.25 | Up $0.00 | $24.25 | $24.25 | 657 |
| 02:27 PM | $24.25 | Up $0.01 | $24.25 | $24.25 | 136 |
| 02:26 PM | $24.24 | Up $0.00 | $24.24 | $24.24 | 300 |
| 02:25 PM | $24.24 | Up $0.00 | $24.25 | $24.24 | 901 |
| 02:23 PM | $24.24 | Up $0.00 | $24.24 | $24.23 | 728 |
| 02:23 PM | $24.24 | Up $0.00 | $24.24 | $24.23 | 0 |
| 02:22 PM | $24.23 | Up $0.01 | $24.23 | $24.23 | 400 |
| 02:21 PM | $24.22 | Down $ -0.01 | $24.23 | $24.22 | 421 |
| 02:20 PM | $24.23 | Down $ -0.02 | $24.25 | $24.23 | 1,379 |
| 02:19 PM | $24.25 | Down $ -0.01 | $24.25 | $24.25 | 1,300 |
| 02:17 PM | $24.26 | Down $ -0.02 | $24.27 | $24.26 | 200 |
| 02:17 PM | $24.26 | Up $0.00 | $24.27 | $24.26 | 0 |
| 02:16 PM | $24.28 | Up $0.01 | $24.29 | $24.28 | 409 |
| 02:14 PM | $24.28 | Up $0.00 | $24.28 | $24.28 | 131 |
| 02:14 PM | $24.28 | Up $0.00 | $24.28 | $24.28 | 0 |
| 02:13 PM | $24.27 | Up $0.00 | $24.27 | $24.27 | 745 |
| 02:12 PM | $24.27 | Up $0.01 | $24.27 | $24.26 | 743 |
| 02:11 PM | $24.26 | Down $ -0.04 | $24.28 | $24.26 | 6,925 |
| 02:10 PM | $24.29 | Down $ -0.01 | $24.30 | $24.29 | 1,723 |
| 02:09 PM | $24.30 | Up $0.00 | $24.31 | $24.30 | 1,431 |
| 02:08 PM | $24.30 | Up $0.01 | $24.30 | $24.29 | 1,357 |
| 02:07 PM | $24.29 | Down $ -0.01 | $24.30 | $24.29 | 2,238 |
| 02:06 PM | $24.30 | Up $0.03 | $24.30 | $24.28 | 1,000 |
| 02:05 PM | $24.28 | Down $ -0.01 | $24.29 | $24.28 | 5,041 |
| 02:04 PM | $24.29 | Up $0.00 | $24.29 | $24.28 | 6,296 |
| 02:03 PM | $24.28 | Down $ -0.02 | $24.29 | $24.28 | 5,921 |
| 02:02 PM | $24.30 | Up $0.00 | $24.30 | $24.30 | 4,139 |
| 02:01 PM | $24.30 | Up $0.00 | $24.30 | $24.30 | 200 |
| 02:00 PM | $24.30 | Down $ -0.02 | $24.32 | $24.30 | 2,859 |
| 01:59 PM | $24.32 | Up $0.01 | $24.32 | $24.32 | 300 |
| 01:58 PM | $24.31 | Down $0.00 | $24.31 | $24.31 | 370 |
| 01:57 PM | $24.31 | Down $ -0.01 | $24.31 | $24.31 | 1,596 |
| 01:56 PM | $24.32 | Down $ -0.01 | $24.32 | $24.32 | 100 |
| 01:54 PM | $24.33 | Down $ -0.01 | $24.34 | $24.33 | 420 |
| 01:54 PM | $24.33 | Up $0.00 | $24.34 | $24.33 | 0 |
| 01:53 PM | $24.34 | Up $0.01 | $24.34 | $24.32 | 800 |
| 01:52 PM | $24.33 | Down $ -0.02 | $24.35 | $24.33 | 2,038 |
| 01:51 PM | $24.35 | Up $0.00 | $24.35 | $24.35 | 600 |
| 01:50 PM | $24.35 | Up $0.01 | $24.35 | $24.34 | 3,300 |
| 01:49 PM | $24.34 | Down $ -0.02 | $24.35 | $24.34 | 2,055 |
| 01:48 PM | $24.36 | Up $0.00 | $24.36 | $24.36 | 200 |
| 01:47 PM | $24.36 | Up $0.00 | $24.36 | $24.36 | 200 |
| 01:46 PM | $24.36 | Up $0.00 | $24.36 | $24.35 | 600 |
| 01:45 PM | $24.36 | Down $ -0.01 | $24.36 | $24.36 | 900 |
| 01:44 PM | $24.37 | Down $ -0.01 | $24.37 | $24.37 | 139 |
| 01:43 PM | $24.38 | Up $0.00 | $24.38 | $24.38 | 200 |
| 01:42 PM | $24.38 | Up $0.00 | $24.38 | $24.38 | 1,511 |
| 01:41 PM | $24.38 | Down $0.00 | $24.38 | $24.38 | 473 |
| 01:40 PM | $24.38 | Down $ -0.01 | $24.39 | $24.38 | 1,300 |
| 01:39 PM | $24.39 | Up $0.02 | $24.39 | $24.39 | 100 |
| 01:38 PM | $24.37 | Up $0.01 | $24.37 | $24.36 | 1,645 |
| 01:37 PM | $24.36 | Up $0.01 | $24.36 | $24.36 | 300 |
| 01:36 PM | $24.35 | Up $0.00 | $24.35 | $24.34 | 1,900 |
| 01:35 PM | $24.35 | Up $0.00 | $24.35 | $24.35 | 1,300 |
| 01:34 PM | $24.35 | Down $ -0.01 | $24.36 | $24.35 | 1,300 |
| 01:33 PM | $24.36 | Up $0.02 | $24.36 | $24.35 | 619 |
| 01:32 PM | $24.34 | Up $0.00 | $24.34 | $24.34 | 100 |
| 01:31 PM | $24.34 | Up $0.05 | $24.34 | $24.29 | 1,644 |
| 01:30 PM | $24.29 | Down $ -0.02 | $24.30 | $24.29 | 3,700 |
| 01:29 PM | $24.31 | Down $ -0.01 | $24.32 | $24.31 | 800 |
| 01:28 PM | $24.32 | Down $ -0.01 | $24.32 | $24.32 | 800 |
| 01:27 PM | $24.33 | Up $0.00 | $24.33 | $24.32 | 3,766 |
| 01:26 PM | $24.33 | Down $ -0.02 | $24.33 | $24.32 | 5,251 |
| 01:25 PM | $24.34 | Up $0.00 | $24.34 | $24.33 | 700 |
| 01:24 PM | $24.34 | Down $ -0.03 | $24.36 | $24.34 | 1,809 |
| 01:23 PM | $24.37 | Up $0.02 | $24.37 | $24.35 | 1,500 |
| 01:22 PM | $24.36 | Down $ -0.02 | $24.37 | $24.36 | 600 |
| 01:21 PM | $24.38 | Up $0.01 | $24.38 | $24.37 | 1,200 |
| 01:20 PM | $24.37 | Down $ -0.02 | $24.39 | $24.37 | 14,366 |
| 01:19 PM | $24.39 | Up $0.01 | $24.39 | $24.38 | 1,500 |
| 01:18 PM | $24.38 | Down $ -0.03 | $24.40 | $24.38 | 2,797 |
| 01:17 PM | $24.41 | Down $ -0.02 | $24.41 | $24.41 | 900 |
| 01:16 PM | $24.43 | Down $ -0.03 | $24.44 | $24.43 | 1,400 |
| 01:15 PM | $24.46 | Down $ -0.01 | $24.46 | $24.46 | 600 |
| 01:13 PM | $24.47 | Up $0.00 | $24.47 | $24.47 | 3,540 |
| 01:13 PM | $24.47 | Up $0.00 | $24.47 | $24.47 | 0 |
| 01:12 PM | $24.47 | Up $0.01 | $24.47 | $24.47 | 1,590 |
| 01:11 PM | $24.46 | Down $ -0.02 | $24.47 | $24.46 | 500 |
| 01:10 PM | $24.48 | Down $0.00 | $24.48 | $24.47 | 1,115 |
| 01:09 PM | $24.48 | Down $ -0.02 | $24.49 | $24.48 | 600 |
| 01:08 PM | $24.50 | Down $ -0.02 | $24.51 | $24.50 | 400 |
| 01:04 PM | $24.52 | Up $0.01 | $24.52 | $24.52 | 400 |
| 01:04 PM | $24.52 | Up $0.00 | $24.52 | $24.52 | 0 |
| 01:04 PM | $24.52 | Up $0.00 | $24.52 | $24.52 | 0 |
| 01:04 PM | $24.52 | Up $0.00 | $24.52 | $24.52 | 0 |
| 01:03 PM | $24.51 | Down $ -0.02 | $24.51 | $24.51 | 300 |
| 01:02 PM | $24.53 | Up $0.00 | $24.53 | $24.53 | 100 |
| 01:00 PM | $24.53 | Down $ -0.01 | $24.53 | $24.53 | 593 |
| 01:00 PM | $24.53 | Up $0.00 | $24.53 | $24.53 | 0 |
| 12:55 PM | $24.54 | Up $0.00 | $24.55 | $24.54 | 6,289 |
| 12:55 PM | $24.54 | Up $0.00 | $24.55 | $24.54 | 0 |
| 12:55 PM | $24.54 | Up $0.00 | $24.55 | $24.54 | 0 |
| 12:55 PM | $24.54 | Up $0.00 | $24.55 | $24.54 | 0 |
| 12:55 PM | $24.54 | Up $0.00 | $24.55 | $24.54 | 0 |
| 12:54 PM | $24.54 | Down $ -0.01 | $24.54 | $24.54 | 200 |
| 12:53 PM | $24.55 | Up $0.01 | $24.55 | $24.55 | 1,248 |
| 12:52 PM | $24.54 | Down $ -0.01 | $24.54 | $24.54 | 200 |
| 12:51 PM | $24.55 | Up $0.01 | $24.55 | $24.54 | 543 |
| 12:50 PM | $24.54 | Down $ -0.01 | $24.55 | $24.54 | 350 |
| 12:49 PM | $24.55 | Up $0.02 | $24.55 | $24.55 | 128 |
| 12:44 PM | $24.53 | Up $0.00 | $24.53 | $24.53 | 200 |
| 12:44 PM | $24.53 | Up $0.00 | $24.53 | $24.53 | 0 |
| 12:44 PM | $24.53 | Up $0.00 | $24.53 | $24.53 | 0 |
| 12:44 PM | $24.53 | Up $0.00 | $24.53 | $24.53 | 0 |
| 12:44 PM | $24.53 | Up $0.00 | $24.53 | $24.53 | 0 |
| 12:43 PM | $24.53 | Down $ -0.01 | $24.53 | $24.53 | 500 |
| 12:41 PM | $24.54 | Up $0.00 | $24.54 | $24.54 | 200 |
| 12:41 PM | $24.54 | Up $0.00 | $24.54 | $24.54 | 0 |
| 12:39 PM | $24.54 | Up $0.00 | $24.54 | $24.53 | 939 |
| 12:39 PM | $24.54 | Up $0.00 | $24.54 | $24.53 | 0 |
| 12:37 PM | $24.54 | Down $ -0.01 | $24.54 | $24.54 | 100 |
| 12:37 PM | $24.54 | Up $0.00 | $24.54 | $24.54 | 0 |
| 12:36 PM | $24.55 | Up $0.00 | $24.55 | $24.55 | 300 |
| 12:35 PM | $24.55 | Up $0.01 | $24.55 | $24.55 | 1,104 |
| 12:34 PM | $24.54 | Up $0.00 | $24.54 | $24.54 | 200 |
| 12:33 PM | $24.54 | Up $0.00 | $24.54 | $24.54 | 100 |
| 12:32 PM | $24.54 | Up $0.01 | $24.54 | $24.54 | 322 |
| 12:31 PM | $24.53 | Up $0.01 | $24.53 | $24.53 | 100 |
| 12:30 PM | $24.52 | Up $0.00 | $24.52 | $24.51 | 500 |
| 12:27 PM | $24.52 | Down $0.00 | $24.52 | $24.52 | 300 |
| 12:27 PM | $24.52 | Up $0.00 | $24.52 | $24.52 | 0 |
| 12:27 PM | $24.52 | Up $0.00 | $24.52 | $24.52 | 0 |
| 12:26 PM | $24.53 | Up $0.00 | $24.53 | $24.53 | 514 |
| 12:25 PM | $24.52 | Up $0.00 | $24.52 | $24.52 | 200 |
| 12:23 PM | $24.52 | Up $0.00 | $24.52 | $24.52 | 200 |
| 12:23 PM | $24.52 | Up $0.00 | $24.52 | $24.52 | 0 |
| 12:21 PM | $24.52 | Up $0.00 | $24.52 | $24.52 | 200 |
| 12:21 PM | $24.52 | Up $0.00 | $24.52 | $24.52 | 0 |
| 12:20 PM | $24.52 | Down $ -0.01 | $24.53 | $24.52 | 1,463 |
| 12:19 PM | $24.53 | Down $ -0.01 | $24.53 | $24.53 | 562 |
| 12:18 PM | $24.54 | Up $0.00 | $24.54 | $24.54 | 514 |
| 12:16 PM | $24.54 | Up $0.00 | $24.54 | $24.54 | 502 |
| 12:16 PM | $24.54 | Up $0.00 | $24.54 | $24.54 | 0 |
| 12:15 PM | $24.54 | Up $0.00 | $24.54 | $24.54 | 700 |
| 12:14 PM | $24.54 | Up $0.00 | $24.54 | $24.54 | 200 |
| 12:13 PM | $24.54 | Up $0.00 | $24.54 | $24.53 | 8,209 |
| 12:12 PM | $24.54 | Down $ -0.01 | $24.54 | $24.54 | 100 |
| 12:10 PM | $24.55 | Up $0.00 | $24.56 | $24.55 | 616 |
| 12:10 PM | $24.55 | Up $0.00 | $24.56 | $24.55 | 0 |
| 12:09 PM | $24.55 | Up $0.00 | $24.55 | $24.55 | 204 |
| 12:08 PM | $24.55 | Up $0.01 | $24.55 | $24.55 | 100 |
| 12:06 PM | $24.54 | Up $0.00 | $24.55 | $24.54 | 439 |
| 12:06 PM | $24.54 | Up $0.00 | $24.55 | $24.54 | 0 |
| 12:05 PM | $24.54 | Up $0.00 | $24.54 | $24.54 | 400 |
| 12:04 PM | $24.54 | Down $ -0.01 | $24.54 | $24.54 | 400 |
| 12:01 PM | $24.55 | Down $ -0.01 | $24.55 | $24.55 | 300 |
| 12:01 PM | $24.55 | Up $0.00 | $24.55 | $24.55 | 0 |
| 12:01 PM | $24.55 | Up $0.00 | $24.55 | $24.55 | 0 |
| 12:00 PM | $24.56 | Up $0.00 | $24.56 | $24.56 | 715 |
| 11:59 AM | $24.56 | Up $0.00 | $24.56 | $24.55 | 600 |
| 11:58 AM | $24.56 | Down $0.00 | $24.56 | $24.56 | 105 |
| 11:57 AM | $24.56 | Down $ -0.01 | $24.57 | $24.56 | 603 |
| 11:56 AM | $24.57 | Down $0.00 | $24.57 | $24.57 | 100 |
| 11:55 AM | $24.57 | Down $0.00 | $24.57 | $24.57 | 1,283 |
| 11:54 AM | $24.58 | Up $0.02 | $24.58 | $24.57 | 1,279 |
| 11:53 AM | $24.56 | Up $0.00 | $24.56 | $24.56 | 610 |
| 11:52 AM | $24.56 | Up $0.02 | $24.56 | $24.56 | 300 |
| 11:49 AM | $24.54 | Up $0.00 | $24.54 | $24.54 | 300 |
| 11:49 AM | $24.54 | Up $0.00 | $24.54 | $24.54 | 0 |
| 11:49 AM | $24.54 | Up $0.00 | $24.54 | $24.54 | 0 |
| 11:48 AM | $24.54 | Down $0.00 | $24.54 | $24.54 | 900 |
| 11:46 AM | $24.54 | Down $0.00 | $24.54 | $24.54 | 161 |
| 11:46 AM | $24.54 | Up $0.00 | $24.54 | $24.54 | 0 |
| 11:45 AM | $24.54 | Down $ -0.01 | $24.54 | $24.54 | 192 |
| 11:43 AM | $24.55 | Down $0.00 | $24.55 | $24.53 | 600 |
| 11:43 AM | $24.55 | Up $0.00 | $24.55 | $24.53 | 0 |
| 11:42 AM | $24.55 | Up $0.00 | $24.55 | $24.55 | 119 |
| 11:41 AM | $24.55 | Up $0.01 | $24.55 | $24.55 | 587 |
| 11:39 AM | $24.54 | Up $0.01 | $24.54 | $24.54 | 400 |
| 11:39 AM | $24.54 | Up $0.00 | $24.54 | $24.54 | 0 |
| 11:38 AM | $24.53 | Down $ -0.01 | $24.54 | $24.53 | 362 |
| 11:37 AM | $24.55 | Up $0.01 | $24.55 | $24.54 | 477 |
| 11:36 AM | $24.54 | Down $ -0.01 | $24.54 | $24.54 | 200 |
| 11:35 AM | $24.55 | Down $0.00 | $24.55 | $24.55 | 200 |
| 11:34 AM | $24.55 | Down $ -0.01 | $24.55 | $24.55 | 977 |
| 11:32 AM | $24.56 | Up $0.01 | $24.56 | $24.56 | 324 |
| 11:32 AM | $24.56 | Up $0.00 | $24.56 | $24.56 | 0 |
| 11:31 AM | $24.55 | Down $0.00 | $24.55 | $24.55 | 617 |
| 11:30 AM | $24.56 | Up $0.00 | $24.56 | $24.55 | 1,100 |
| 11:28 AM | $24.55 | Down $ -0.01 | $24.55 | $24.55 | 637 |
| 11:28 AM | $24.55 | Up $0.00 | $24.55 | $24.55 | 0 |
| 11:25 AM | $24.56 | Up $0.01 | $24.56 | $24.56 | 410 |
| 11:25 AM | $24.56 | Up $0.00 | $24.56 | $24.56 | 0 |
| 11:25 AM | $24.56 | Up $0.00 | $24.56 | $24.56 | 0 |
| 11:24 AM | $24.55 | Up $0.00 | $24.55 | $24.54 | 1,962 |
| 11:23 AM | $24.55 | Down $ -0.01 | $24.56 | $24.55 | 442 |
| 11:22 AM | $24.56 | Up $0.01 | $24.56 | $24.56 | 1,224 |
| 11:21 AM | $24.55 | Up $0.00 | $24.56 | $24.55 | 200 |
| 11:19 AM | $24.55 | Up $0.00 | $24.55 | $24.55 | 1,150 |
| 11:19 AM | $24.55 | Up $0.00 | $24.55 | $24.55 | 0 |
| 11:18 AM | $24.55 | Up $0.00 | $24.55 | $24.55 | 300 |
| 11:16 AM | $24.55 | Down $ -0.01 | $24.55 | $24.55 | 244 |
| 11:16 AM | $24.55 | Up $0.00 | $24.55 | $24.55 | 0 |
| 11:15 AM | $24.56 | Up $0.01 | $24.57 | $24.56 | 1,282 |
| 11:14 AM | $24.55 | Up $0.00 | $24.55 | $24.55 | 526 |
| 11:13 AM | $24.55 | Up $0.02 | $24.55 | $24.55 | 1,000 |
| 11:12 AM | $24.53 | Up $0.00 | $24.53 | $24.53 | 384 |
| 11:09 AM | $24.53 | Up $0.01 | $24.53 | $24.53 | 309 |
| 11:09 AM | $24.53 | Up $0.00 | $24.53 | $24.53 | 0 |
| 11:09 AM | $24.53 | Up $0.00 | $24.53 | $24.53 | 0 |
| 11:08 AM | $24.52 | Up $0.01 | $24.52 | $24.52 | 300 |
| 11:07 AM | $24.51 | Up $0.01 | $24.51 | $24.50 | 2,597 |
| 11:04 AM | $24.50 | Up $0.00 | $24.50 | $24.50 | 300 |
| 11:04 AM | $24.50 | Up $0.00 | $24.50 | $24.50 | 0 |
| 11:04 AM | $24.50 | Up $0.00 | $24.50 | $24.50 | 0 |
| 11:01 AM | $24.50 | Up $0.00 | $24.51 | $24.50 | 661 |
| 11:01 AM | $24.50 | Up $0.00 | $24.51 | $24.50 | 0 |
| 11:01 AM | $24.50 | Up $0.00 | $24.51 | $24.50 | 0 |
| 11:00 AM | $24.50 | Down $ -0.01 | $24.52 | $24.50 | 1,254 |
| 10:59 AM | $24.51 | Up $0.00 | $24.51 | $24.51 | 300 |
| 10:57 AM | $24.51 | Up $0.00 | $24.52 | $24.51 | 602 |
| 10:57 AM | $24.51 | Up $0.00 | $24.52 | $24.51 | 0 |
| 10:56 AM | $24.51 | Up $0.02 | $24.51 | $24.51 | 573 |
| 10:55 AM | $24.49 | Up $0.01 | $24.49 | $24.49 | 300 |
| 10:54 AM | $24.48 | Up $0.00 | $24.48 | $24.48 | 600 |
| 10:53 AM | $24.48 | Up $0.00 | $24.48 | $24.48 | 100 |
| 10:52 AM | $24.48 | Up $0.00 | $24.48 | $24.48 | 200 |
| 10:51 AM | $24.48 | Up $0.00 | $24.48 | $24.48 | 297 |
| 10:50 AM | $24.48 | Down $0.00 | $24.48 | $24.48 | 627 |
| 10:49 AM | $24.48 | Up $0.02 | $24.48 | $24.48 | 200 |
| 10:47 AM | $24.46 | Up $0.00 | $24.46 | $24.46 | 200 |
| 10:47 AM | $24.46 | Up $0.00 | $24.46 | $24.46 | 0 |
| 10:46 AM | $24.46 | Down $ -0.02 | $24.47 | $24.46 | 600 |
| 10:44 AM | $24.48 | Down $ -0.01 | $24.48 | $24.48 | 300 |
| 10:44 AM | $24.48 | Up $0.00 | $24.48 | $24.48 | 0 |
| 10:43 AM | $24.49 | Up $0.01 | $24.49 | $24.49 | 100 |
| 10:42 AM | $24.48 | Down $ -0.02 | $24.50 | $24.48 | 1,659 |
| 10:41 AM | $24.50 | Up $0.01 | $24.50 | $24.50 | 500 |
| 10:40 AM | $24.49 | Up $0.00 | $24.49 | $24.49 | 200 |
| 10:39 AM | $24.49 | Up $0.02 | $24.50 | $24.48 | 931 |
| 10:36 AM | $24.47 | Up $0.00 | $24.47 | $24.47 | 200 |
| 10:36 AM | $24.47 | Up $0.00 | $24.47 | $24.47 | 0 |
| 10:36 AM | $24.47 | Up $0.00 | $24.47 | $24.47 | 0 |
| 10:35 AM | $24.47 | Up $0.01 | $24.47 | $24.47 | 100 |
| 10:34 AM | $24.46 | Down $0.00 | $24.46 | $24.46 | 705 |
| 10:33 AM | $24.47 | Down $ -0.02 | $24.47 | $24.47 | 400 |
| 10:32 AM | $24.48 | Down $ -0.01 | $24.48 | $24.48 | 207 |
| 10:31 AM | $24.49 | Down $ -0.02 | $24.50 | $24.49 | 4,648 |
| 10:30 AM | $24.51 | Down $ -0.01 | $24.51 | $24.51 | 1,512 |
| 10:29 AM | $24.51 | Down $ -0.01 | $24.52 | $24.51 | 1,047 |
| 10:28 AM | $24.53 | Down $ -0.02 | $24.53 | $24.53 | 100 |
| 10:27 AM | $24.55 | Up $0.00 | $24.55 | $24.54 | 2,707 |
| 10:26 AM | $24.55 | Down $0.00 | $24.55 | $24.54 | 600 |
| 10:25 AM | $24.55 | Down $ -0.02 | $24.55 | $24.55 | 300 |
| 10:24 AM | $24.57 | Down $ -0.02 | $24.58 | $24.57 | 600 |
| 10:23 AM | $24.59 | Down $0.00 | $24.59 | $24.59 | 100 |
| 10:22 AM | $24.59 | Up $0.00 | $24.59 | $24.59 | 500 |
| 10:21 AM | $24.59 | Up $0.02 | $24.59 | $24.59 | 247 |
| 10:20 AM | $24.58 | Up $0.01 | $24.58 | $24.57 | 5,535 |
| 10:19 AM | $24.57 | Up $0.00 | $24.57 | $24.56 | 8,069 |
| 10:14 AM | $24.57 | Up $0.00 | $24.57 | $24.57 | 100 |
| 10:14 AM | $24.57 | Up $0.00 | $24.57 | $24.57 | 0 |
| 10:14 AM | $24.57 | Up $0.00 | $24.57 | $24.57 | 0 |
| 10:14 AM | $24.57 | Up $0.00 | $24.57 | $24.57 | 0 |
| 10:14 AM | $24.57 | Up $0.00 | $24.57 | $24.57 | 0 |
| 10:13 AM | $24.57 | Up $0.02 | $24.57 | $24.56 | 700 |
| 10:12 AM | $24.55 | Up $0.00 | $24.55 | $24.55 | 300 |
| 10:11 AM | $24.55 | Up $0.01 | $24.55 | $24.54 | 721 |
| 10:10 AM | $24.54 | Down $ -0.01 | $24.54 | $24.54 | 600 |
| 10:09 AM | $24.55 | Down $ -0.01 | $24.55 | $24.55 | 300 |
| 10:08 AM | $24.56 | Up $0.00 | $24.56 | $24.56 | 300 |
| 10:07 AM | $24.56 | Down $ -0.03 | $24.57 | $24.56 | 860 |
| 10:06 AM | $24.59 | Up $0.02 | $24.59 | $24.59 | 100 |
| 10:03 AM | $24.57 | Up $0.00 | $24.57 | $24.57 | 100 |
| 10:03 AM | $24.57 | Up $0.00 | $24.57 | $24.57 | 0 |
| 10:03 AM | $24.57 | Up $0.00 | $24.57 | $24.57 | 0 |
| 10:02 AM | $24.57 | Up $0.00 | $24.57 | $24.57 | 200 |
| 10:01 AM | $24.57 | Up $0.02 | $24.59 | $24.56 | 2,060 |
| 10:00 AM | $24.55 | Up $0.00 | $24.55 | $24.55 | 444 |
| 09:59 AM | $24.55 | Down $ -0.01 | $24.55 | $24.55 | 229 |
| 09:57 AM | $24.56 | Up $0.00 | $24.56 | $24.55 | 793 |
| 09:57 AM | $24.56 | Up $0.00 | $24.56 | $24.55 | 0 |
| 09:56 AM | $24.55 | Down $ -0.01 | $24.56 | $24.55 | 700 |
| 09:55 AM | $24.56 | Up $0.01 | $24.56 | $24.56 | 200 |
| 09:53 AM | $24.55 | Up $0.01 | $24.55 | $24.54 | 1,526 |
| 09:53 AM | $24.55 | Up $0.00 | $24.55 | $24.54 | 0 |
| 09:52 AM | $24.54 | Up $0.00 | $24.54 | $24.54 | 400 |
| 09:51 AM | $24.54 | Down $ -0.01 | $24.54 | $24.54 | 400 |
| 09:49 AM | $24.55 | Up $0.01 | $24.55 | $24.54 | 1,162 |
| 09:49 AM | $24.55 | Up $0.00 | $24.55 | $24.54 | 0 |
| 09:48 AM | $24.54 | Down $ -0.01 | $24.55 | $24.54 | 1,100 |
| 09:47 AM | $24.55 | Down $ -0.01 | $24.56 | $24.55 | 700 |
| 09:46 AM | $24.56 | Down $ -0.03 | $24.58 | $24.56 | 1,300 |
| 09:45 AM | $24.59 | Down $0.00 | $24.59 | $24.59 | 300 |
| 09:44 AM | $24.59 | Up $0.01 | $24.59 | $24.58 | 500 |
| 09:43 AM | $24.58 | Up $0.00 | $24.58 | $24.58 | 800 |
| 09:42 AM | $24.58 | Up $0.01 | $24.58 | $24.57 | 1,900 |
| 09:41 AM | $24.57 | Down $ -0.02 | $24.58 | $24.57 | 500 |
| 09:40 AM | $24.59 | Down $ -0.01 | $24.59 | $24.59 | 100 |
| 09:39 AM | $24.60 | Down $ -0.01 | $24.60 | $24.60 | 200 |
| 09:38 AM | $24.61 | Down $0.00 | $24.61 | $24.61 | 1,015 |
| 09:37 AM | $24.61 | Down $0.00 | $24.61 | $24.61 | 681 |
| 09:36 AM | $24.62 | Down $ -0.01 | $24.62 | $24.62 | 200 |
| 09:35 AM | $24.62 | Down $ -0.02 | $24.63 | $24.62 | 1,000 |
| 09:34 AM | $24.64 | Down $ -0.02 | $24.64 | $24.63 | 1,504 |
| 09:32 AM | $24.65 | Up $0.02 | $24.65 | $24.65 | 225 |
| 09:32 AM | $24.65 | Up $0.00 | $24.65 | $24.65 | 0 |
| 09:31 AM | $24.63 | Down $ -0.01 | $24.64 | $24.63 | 1,069 |
| 09:30 AM | $24.64 | Down $ -0.08 | $24.64 | $24.60 | 3,225 |
| Previous close | $24.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-05-2025 | $24.19 | $24.56 | $24.56 | $24.17 | 337,965 |
| 20-05-2025 | $24.72 | $24.75 | $24.77 | $24.67 | 232,271 |
| 19-05-2025 | $24.81 | $24.80 | $24.83 | $24.78 | 218,640 |
| 16-05-2025 | $24.76 | $24.61 | $24.79 | $24.61 | 199,296 |
| 15-05-2025 | $24.48 | $24.37 | $24.50 | $24.32 | 264,042 |
| 14-05-2025 | $24.14 | $24.16 | $24.19 | $24.09 | 209,317 |
| 13-05-2025 | $24.34 | $24.35 | $24.41 | $24.29 | 1,697,596 |
| 12-05-2025 | $24.59 | $24.59 | $24.69 | $24.55 | 446,391 |
| 09-05-2025 | $24.49 | $24.45 | $24.53 | $24.39 | 286,876 |
| 08-05-2025 | $24.30 | $24.45 | $24.49 | $24.30 | 191,293 |
| 07-05-2025 | $24.44 | $24.58 | $24.63 | $24.42 | 319,056 |
| 06-05-2025 | $24.44 | $24.50 | $24.57 | $24.44 | 345,248 |
| 05-05-2025 | $24.54 | $24.62 | $24.64 | $24.51 | 135,277 |
| 02-05-2025 | $24.56 | $24.50 | $24.63 | $24.49 | 210,636 |
| 01-05-2025 | $24.26 | $24.21 | $24.41 | $24.17 | 362,846 |
| 30-04-2025 | $24.17 | $24.03 | $24.23 | $23.96 | 673,481 |
| 29-04-2025 | $24.01 | $23.99 | $24.12 | $23.99 | 156,986 |
| 28-04-2025 | $24.05 | $23.92 | $24.07 | $23.83 | 442,270 |
| 25-04-2025 | $23.88 | $23.82 | $23.94 | $23.81 | 384,037 |
| 24-04-2025 | $23.90 | $23.90 | $23.98 | $23.85 | 189,123 |
| 23-04-2025 | $23.74 | $23.80 | $23.85 | $23.66 | 387,006 |
| 22-04-2025 | $23.69 | $23.77 | $23.83 | $23.53 | 243,622 |
| 21-04-2025 | $23.30 | $23.24 | $23.34 | $23.07 | 483,759 |
| 17-04-2025 | $23.69 | $23.72 | $23.85 | $23.68 | 971,732 |
| 16-04-2025 | $23.32 | $23.50 | $23.55 | $23.21 | 333,625 |
| 15-04-2025 | $23.27 | $23.38 | $23.39 | $23.24 | 275,295 |
| 14-04-2025 | $23.22 | $23.01 | $23.32 | $22.95 | 161,173 |
| 11-04-2025 | $22.75 | $22.37 | $22.79 | $22.34 | 358,073 |
| 10-04-2025 | $22.43 | $22.17 | $22.57 | $21.93 | 637,083 |
| 09-04-2025 | $22.89 | $21.29 | $22.92 | $21.28 | 1,353,948 |
Graphs are not available, please refer to the detailed table