Quotes and Market Data
Find a quote
iShares Global REIT ETF
24.05 Up 0.00 (0.00 %)
Delayed : 2025/04/28 20:00:00
- Previous close $24.05
- Opening $23.86
- Price Ask $23.69
- Price Bid $23.69
- Size Bid 3
- Size Ask 1
- Today High $24.07
- Today Low $23.83
- 52 Weeks High $27.24
- 52 Weeks Low $20.96
- Volume 658,597
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.13
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : ARCX
- Ex Dividend Date : 2025/03/18
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $24.05 | Up $0.03 | $24.05 | $24.03 | 5,992 |
| 03:59 PM | $24.03 | Down $ -0.04 | $24.07 | $24.03 | 38,450 |
| 03:58 PM | $24.07 | Up $0.00 | $24.07 | $24.07 | 8,933 |
| 03:57 PM | $24.07 | Up $0.01 | $24.07 | $24.05 | 10,732 |
| 03:56 PM | $24.06 | Up $0.00 | $24.06 | $24.05 | 3,931 |
| 03:55 PM | $24.05 | Up $0.01 | $24.06 | $24.03 | 20,394 |
| 03:54 PM | $24.04 | Up $0.00 | $24.06 | $24.04 | 8,231 |
| 03:53 PM | $24.04 | Up $0.00 | $24.04 | $24.04 | 4,397 |
| 03:52 PM | $24.04 | Up $0.00 | $24.04 | $24.03 | 4,877 |
| 03:51 PM | $24.03 | Down $ -0.01 | $24.04 | $24.03 | 2,127 |
| 03:50 PM | $24.04 | Up $0.01 | $24.04 | $24.02 | 6,530 |
| 03:49 PM | $24.03 | Down $0.00 | $24.04 | $24.03 | 3,100 |
| 03:48 PM | $24.04 | Up $0.01 | $24.04 | $24.03 | 4,803 |
| 03:47 PM | $24.03 | Up $0.00 | $24.03 | $24.03 | 2,305 |
| 03:46 PM | $24.03 | Up $0.01 | $24.03 | $24.02 | 2,994 |
| 03:45 PM | $24.02 | Up $0.00 | $24.02 | $24.01 | 27,640 |
| 03:44 PM | $24.02 | Up $0.00 | $24.03 | $24.01 | 52,150 |
| 03:43 PM | $24.01 | Down $ -0.01 | $24.03 | $24.01 | 125,703 |
| 03:42 PM | $24.03 | Up $0.00 | $24.03 | $24.03 | 100 |
| 03:41 PM | $24.02 | Up $0.00 | $24.02 | $24.02 | 529 |
| 03:39 PM | $24.02 | Up $0.01 | $24.02 | $24.02 | 164 |
| 03:39 PM | $24.02 | Up $0.00 | $24.02 | $24.02 | 0 |
| 03:38 PM | $24.01 | Down $ -0.01 | $24.01 | $24.01 | 911 |
| 03:37 PM | $24.02 | Up $0.00 | $24.02 | $24.01 | 1,327 |
| 03:35 PM | $24.02 | Down $0.00 | $24.02 | $23.99 | 12,926 |
| 03:35 PM | $24.02 | Up $0.00 | $24.02 | $23.99 | 0 |
| 03:34 PM | $24.02 | Down $0.00 | $24.02 | $24.02 | 200 |
| 03:33 PM | $24.03 | Up $0.00 | $24.03 | $24.03 | 200 |
| 03:32 PM | $24.02 | Up $0.00 | $24.02 | $24.02 | 1,311 |
| 03:31 PM | $24.02 | Down $ -0.01 | $24.03 | $24.02 | 7,662 |
| 03:27 PM | $24.03 | Down $0.00 | $24.03 | $24.03 | 300 |
| 03:27 PM | $24.03 | Up $0.00 | $24.03 | $24.03 | 0 |
| 03:27 PM | $24.03 | Up $0.00 | $24.03 | $24.03 | 0 |
| 03:27 PM | $24.03 | Up $0.00 | $24.03 | $24.03 | 0 |
| 03:25 PM | $24.03 | Up $0.00 | $24.04 | $24.03 | 889 |
| 03:25 PM | $24.03 | Up $0.00 | $24.04 | $24.03 | 0 |
| 03:24 PM | $24.03 | Up $0.00 | $24.03 | $24.03 | 200 |
| 03:23 PM | $24.03 | Up $0.00 | $24.03 | $24.03 | 460 |
| 03:22 PM | $24.03 | Up $0.01 | $24.03 | $24.03 | 823 |
| 03:21 PM | $24.03 | Up $0.00 | $24.03 | $24.03 | 100 |
| 03:20 PM | $24.02 | Up $0.01 | $24.02 | $24.01 | 1,623 |
| 03:19 PM | $24.01 | Up $0.00 | $24.01 | $24.01 | 100 |
| 03:18 PM | $24.01 | Up $0.00 | $24.01 | $24.01 | 100 |
| 03:17 PM | $24.01 | Up $0.01 | $24.01 | $24.01 | 269 |
| 03:16 PM | $24.01 | Up $0.00 | $24.01 | $24.01 | 100 |
| 03:15 PM | $24.00 | Up $0.00 | $24.01 | $24.00 | 290 |
| 03:14 PM | $24.00 | Up $0.00 | $24.00 | $24.00 | 500 |
| 03:10 PM | $24.00 | Down $0.00 | $24.01 | $24.00 | 757 |
| 03:10 PM | $24.00 | Up $0.00 | $24.01 | $24.00 | 0 |
| 03:10 PM | $24.00 | Up $0.00 | $24.01 | $24.00 | 0 |
| 03:10 PM | $24.00 | Up $0.00 | $24.01 | $24.00 | 0 |
| 03:09 PM | $24.01 | Up $0.00 | $24.01 | $24.01 | 200 |
| 03:08 PM | $24.00 | Up $0.01 | $24.00 | $24.00 | 2,433 |
| 03:07 PM | $24.00 | Up $0.01 | $24.00 | $24.00 | 2,591 |
| 03:06 PM | $23.99 | Up $0.00 | $23.99 | $23.99 | 100 |
| 03:04 PM | $23.99 | Up $0.01 | $23.99 | $23.99 | 300 |
| 03:04 PM | $23.99 | Up $0.00 | $23.99 | $23.99 | 0 |
| 03:03 PM | $23.98 | Down $ -0.01 | $23.99 | $23.98 | 696 |
| 03:02 PM | $24.00 | Up $0.02 | $24.00 | $23.98 | 526 |
| 03:01 PM | $23.98 | Up $0.00 | $23.98 | $23.98 | 338 |
| 03:00 PM | $23.98 | Up $0.01 | $23.99 | $23.97 | 1,208 |
| 02:59 PM | $23.97 | Up $0.00 | $23.97 | $23.97 | 600 |
| 02:58 PM | $23.97 | Up $0.00 | $23.97 | $23.97 | 100 |
| 02:57 PM | $23.96 | Down $ -0.01 | $23.97 | $23.96 | 500 |
| 02:55 PM | $23.97 | Down $ -0.01 | $23.98 | $23.97 | 425 |
| 02:55 PM | $23.97 | Up $0.00 | $23.98 | $23.97 | 0 |
| 02:54 PM | $23.98 | Up $0.00 | $23.98 | $23.98 | 100 |
| 02:53 PM | $23.98 | Down $0.00 | $23.98 | $23.97 | 354 |
| 02:52 PM | $23.98 | Up $0.00 | $23.98 | $23.98 | 1,420 |
| 02:48 PM | $23.98 | Up $0.02 | $23.98 | $23.98 | 200 |
| 02:48 PM | $23.98 | Up $0.00 | $23.98 | $23.98 | 0 |
| 02:48 PM | $23.98 | Up $0.00 | $23.98 | $23.98 | 0 |
| 02:48 PM | $23.98 | Up $0.00 | $23.98 | $23.98 | 0 |
| 02:47 PM | $23.97 | Down $0.00 | $23.97 | $23.97 | 309 |
| 02:46 PM | $23.97 | Up $0.00 | $23.97 | $23.97 | 200 |
| 02:45 PM | $23.97 | Down $ -0.01 | $23.97 | $23.96 | 558 |
| 02:43 PM | $23.98 | Down $0.00 | $23.98 | $23.98 | 200 |
| 02:43 PM | $23.98 | Up $0.00 | $23.98 | $23.98 | 0 |
| 02:42 PM | $23.98 | Up $0.00 | $23.98 | $23.98 | 575 |
| 02:41 PM | $23.98 | Up $0.01 | $23.98 | $23.98 | 100 |
| 02:39 PM | $23.97 | Up $0.00 | $23.97 | $23.97 | 126 |
| 02:39 PM | $23.97 | Up $0.00 | $23.97 | $23.97 | 0 |
| 02:38 PM | $23.97 | Up $0.00 | $23.97 | $23.97 | 100 |
| 02:36 PM | $23.97 | Up $0.01 | $23.97 | $23.96 | 300 |
| 02:36 PM | $23.97 | Up $0.00 | $23.97 | $23.96 | 0 |
| 02:35 PM | $23.96 | Up $0.00 | $23.96 | $23.96 | 200 |
| 02:34 PM | $23.96 | Up $0.00 | $23.96 | $23.96 | 500 |
| 02:33 PM | $23.96 | Up $0.00 | $23.96 | $23.96 | 100 |
| 02:31 PM | $23.96 | Up $0.01 | $23.96 | $23.96 | 2,000 |
| 02:31 PM | $23.96 | Up $0.00 | $23.96 | $23.96 | 0 |
| 02:28 PM | $23.95 | Up $0.00 | $23.95 | $23.95 | 115 |
| 02:28 PM | $23.95 | Up $0.00 | $23.95 | $23.95 | 0 |
| 02:28 PM | $23.95 | Up $0.00 | $23.95 | $23.95 | 0 |
| 02:27 PM | $23.95 | Up $0.01 | $23.95 | $23.95 | 100 |
| 02:25 PM | $23.94 | Up $0.01 | $23.95 | $23.94 | 1,255 |
| 02:25 PM | $23.94 | Up $0.00 | $23.95 | $23.94 | 0 |
| 02:24 PM | $23.94 | Down $ -0.01 | $23.94 | $23.94 | 109 |
| 02:23 PM | $23.94 | Up $0.02 | $23.94 | $23.93 | 200 |
| 02:22 PM | $23.93 | Up $0.00 | $23.93 | $23.93 | 100 |
| 02:20 PM | $23.92 | Up $0.00 | $23.92 | $23.91 | 1,100 |
| 02:20 PM | $23.92 | Up $0.00 | $23.92 | $23.91 | 0 |
| 02:18 PM | $23.92 | Up $0.01 | $23.92 | $23.92 | 211 |
| 02:18 PM | $23.92 | Up $0.00 | $23.92 | $23.92 | 0 |
| 02:17 PM | $23.91 | Down $ -0.01 | $23.93 | $23.91 | 1,714 |
| 02:16 PM | $23.92 | Up $0.00 | $23.92 | $23.92 | 200 |
| 02:13 PM | $23.92 | Up $0.00 | $23.92 | $23.92 | 5,081 |
| 02:13 PM | $23.92 | Up $0.00 | $23.92 | $23.92 | 0 |
| 02:13 PM | $23.92 | Up $0.00 | $23.92 | $23.92 | 0 |
| 02:12 PM | $23.92 | Down $ -0.01 | $23.93 | $23.92 | 300 |
| 02:11 PM | $23.93 | Up $0.00 | $23.93 | $23.93 | 380 |
| 02:09 PM | $23.93 | Up $0.00 | $23.93 | $23.93 | 1,245 |
| 02:09 PM | $23.93 | Up $0.00 | $23.93 | $23.93 | 0 |
| 02:07 PM | $23.93 | Up $0.00 | $23.93 | $23.93 | 100 |
| 02:07 PM | $23.93 | Up $0.00 | $23.93 | $23.93 | 0 |
| 02:06 PM | $23.92 | Down $0.00 | $23.92 | $23.92 | 200 |
| 02:04 PM | $23.93 | Up $0.02 | $23.93 | $23.92 | 583 |
| 02:04 PM | $23.93 | Up $0.00 | $23.93 | $23.92 | 0 |
| 02:01 PM | $23.91 | Up $0.00 | $23.92 | $23.91 | 400 |
| 02:01 PM | $23.91 | Up $0.00 | $23.92 | $23.91 | 0 |
| 02:01 PM | $23.91 | Up $0.00 | $23.92 | $23.91 | 0 |
| 02:00 PM | $23.91 | Up $0.00 | $23.91 | $23.91 | 300 |
| 01:59 PM | $23.91 | Up $0.00 | $23.91 | $23.91 | 904 |
| 01:58 PM | $23.91 | Up $0.01 | $23.91 | $23.90 | 200 |
| 01:57 PM | $23.90 | Up $0.00 | $23.90 | $23.90 | 100 |
| 01:56 PM | $23.89 | Up $0.00 | $23.89 | $23.89 | 200 |
| 01:55 PM | $23.89 | Up $0.00 | $23.89 | $23.89 | 138 |
| 01:53 PM | $23.89 | Up $0.01 | $23.89 | $23.89 | 100 |
| 01:53 PM | $23.89 | Up $0.00 | $23.89 | $23.89 | 0 |
| 01:52 PM | $23.88 | Up $0.00 | $23.88 | $23.88 | 188 |
| 01:47 PM | $23.88 | Up $0.00 | $23.88 | $23.88 | 792 |
| 01:47 PM | $23.88 | Up $0.00 | $23.88 | $23.88 | 0 |
| 01:47 PM | $23.88 | Up $0.00 | $23.88 | $23.88 | 0 |
| 01:47 PM | $23.88 | Up $0.00 | $23.88 | $23.88 | 0 |
| 01:47 PM | $23.88 | Up $0.00 | $23.88 | $23.88 | 0 |
| 01:44 PM | $23.88 | Up $0.01 | $23.88 | $23.87 | 1,075 |
| 01:44 PM | $23.88 | Up $0.00 | $23.88 | $23.87 | 0 |
| 01:44 PM | $23.88 | Up $0.00 | $23.88 | $23.87 | 0 |
| 01:43 PM | $23.87 | Up $0.00 | $23.87 | $23.86 | 1,457 |
| 01:42 PM | $23.87 | Down $ -0.01 | $23.87 | $23.87 | 148 |
| 01:41 PM | $23.88 | Up $0.01 | $23.88 | $23.88 | 300 |
| 01:40 PM | $23.87 | Up $0.03 | $23.87 | $23.87 | 100 |
| 01:36 PM | $23.84 | Down $ -0.01 | $23.84 | $23.84 | 444 |
| 01:36 PM | $23.84 | Up $0.00 | $23.84 | $23.84 | 0 |
| 01:36 PM | $23.84 | Up $0.00 | $23.84 | $23.84 | 0 |
| 01:36 PM | $23.84 | Up $0.00 | $23.84 | $23.84 | 0 |
| 01:35 PM | $23.85 | Up $0.02 | $23.85 | $23.85 | 300 |
| 01:33 PM | $23.83 | Up $0.00 | $23.83 | $23.83 | 100 |
| 01:33 PM | $23.83 | Up $0.00 | $23.83 | $23.83 | 0 |
| 01:31 PM | $23.83 | Up $0.00 | $23.84 | $23.83 | 257 |
| 01:31 PM | $23.83 | Up $0.00 | $23.84 | $23.83 | 0 |
| 01:30 PM | $23.83 | Down $ -0.01 | $23.83 | $23.83 | 1,000 |
| 01:29 PM | $23.84 | Down $ -0.04 | $23.84 | $23.84 | 100 |
| 01:27 PM | $23.88 | Up $0.01 | $23.88 | $23.88 | 400 |
| 01:27 PM | $23.88 | Up $0.00 | $23.88 | $23.88 | 0 |
| 01:26 PM | $23.87 | Down $0.00 | $23.87 | $23.87 | 100 |
| 01:25 PM | $23.88 | Up $0.01 | $23.88 | $23.88 | 100 |
| 01:21 PM | $23.87 | Down $ -0.01 | $23.87 | $23.87 | 400 |
| 01:21 PM | $23.87 | Up $0.00 | $23.87 | $23.87 | 0 |
| 01:21 PM | $23.87 | Up $0.00 | $23.87 | $23.87 | 0 |
| 01:21 PM | $23.87 | Up $0.00 | $23.87 | $23.87 | 0 |
| 01:20 PM | $23.87 | Up $0.00 | $23.87 | $23.87 | 300 |
| 01:19 PM | $23.87 | Down $0.00 | $23.87 | $23.87 | 100 |
| 01:18 PM | $23.87 | Up $0.00 | $23.87 | $23.87 | 2,287 |
| 01:16 PM | $23.87 | Up $0.00 | $23.88 | $23.87 | 309 |
| 01:16 PM | $23.87 | Up $0.00 | $23.88 | $23.87 | 0 |
| 01:13 PM | $23.87 | Up $0.01 | $23.87 | $23.87 | 100 |
| 01:13 PM | $23.87 | Up $0.00 | $23.87 | $23.87 | 0 |
| 01:13 PM | $23.87 | Up $0.00 | $23.87 | $23.87 | 0 |
| 01:12 PM | $23.86 | Up $0.00 | $23.86 | $23.86 | 200 |
| 01:11 PM | $23.86 | Up $0.00 | $23.86 | $23.86 | 100 |
| 01:10 PM | $23.86 | Down $ -0.01 | $23.87 | $23.86 | 269 |
| 01:09 PM | $23.87 | Down $ -0.02 | $23.88 | $23.87 | 609 |
| 01:06 PM | $23.89 | Up $0.01 | $23.89 | $23.89 | 445 |
| 01:06 PM | $23.89 | Up $0.00 | $23.89 | $23.89 | 0 |
| 01:06 PM | $23.89 | Up $0.00 | $23.89 | $23.89 | 0 |
| 01:05 PM | $23.88 | Down $ -0.02 | $23.88 | $23.88 | 100 |
| 01:04 PM | $23.90 | Up $0.01 | $23.90 | $23.89 | 378 |
| 01:03 PM | $23.89 | Down $ -0.02 | $23.89 | $23.89 | 400 |
| 01:01 PM | $23.91 | Up $0.00 | $23.91 | $23.91 | 300 |
| 01:01 PM | $23.91 | Up $0.00 | $23.91 | $23.91 | 0 |
| 12:59 PM | $23.91 | Down $ -0.01 | $23.91 | $23.91 | 100 |
| 12:59 PM | $23.91 | Up $0.00 | $23.91 | $23.91 | 0 |
| 12:55 PM | $23.92 | Down $ -0.01 | $23.92 | $23.92 | 200 |
| 12:55 PM | $23.92 | Up $0.00 | $23.92 | $23.92 | 0 |
| 12:55 PM | $23.92 | Up $0.00 | $23.92 | $23.92 | 0 |
| 12:55 PM | $23.92 | Up $0.00 | $23.92 | $23.92 | 0 |
| 12:54 PM | $23.93 | Up $0.01 | $23.94 | $23.92 | 900 |
| 12:53 PM | $23.92 | Down $0.00 | $23.93 | $23.92 | 3,982 |
| 12:52 PM | $23.93 | Down $0.00 | $23.93 | $23.93 | 575 |
| 12:51 PM | $23.93 | Up $0.00 | $23.93 | $23.92 | 588 |
| 12:50 PM | $23.93 | Up $0.00 | $23.93 | $23.93 | 200 |
| 12:48 PM | $23.92 | Up $0.00 | $23.92 | $23.92 | 400 |
| 12:48 PM | $23.92 | Up $0.00 | $23.92 | $23.92 | 0 |
| 12:47 PM | $23.92 | Up $0.01 | $23.92 | $23.92 | 3,700 |
| 12:46 PM | $23.91 | Down $0.00 | $23.91 | $23.91 | 400 |
| 12:45 PM | $23.92 | Down $ -0.01 | $23.92 | $23.92 | 427 |
| 12:44 PM | $23.92 | Up $0.01 | $23.92 | $23.92 | 100 |
| 12:43 PM | $23.92 | Up $0.00 | $23.92 | $23.91 | 900 |
| 12:42 PM | $23.91 | Up $0.01 | $23.91 | $23.91 | 512 |
| 12:41 PM | $23.90 | Up $0.00 | $23.90 | $23.90 | 100 |
| 12:40 PM | $23.90 | Up $0.01 | $23.90 | $23.90 | 200 |
| 12:37 PM | $23.89 | Up $0.00 | $23.89 | $23.89 | 300 |
| 12:37 PM | $23.89 | Up $0.00 | $23.89 | $23.89 | 0 |
| 12:37 PM | $23.89 | Up $0.00 | $23.89 | $23.89 | 0 |
| 12:35 PM | $23.89 | Up $0.02 | $23.89 | $23.88 | 800 |
| 12:35 PM | $23.89 | Up $0.00 | $23.89 | $23.88 | 0 |
| 12:34 PM | $23.87 | Up $0.00 | $23.87 | $23.87 | 100 |
| 12:33 PM | $23.87 | Down $ -0.02 | $23.88 | $23.87 | 858 |
| 12:32 PM | $23.89 | Up $0.01 | $23.89 | $23.89 | 100 |
| 12:30 PM | $23.88 | Up $0.02 | $23.88 | $23.87 | 200 |
| 12:30 PM | $23.88 | Up $0.00 | $23.88 | $23.87 | 0 |
| 12:28 PM | $23.86 | Down $ -0.02 | $23.86 | $23.86 | 100 |
| 12:28 PM | $23.86 | Up $0.00 | $23.86 | $23.86 | 0 |
| 12:25 PM | $23.88 | Up $0.00 | $23.88 | $23.88 | 300 |
| 12:25 PM | $23.88 | Up $0.00 | $23.88 | $23.88 | 0 |
| 12:25 PM | $23.88 | Up $0.00 | $23.88 | $23.88 | 0 |
| 12:24 PM | $23.88 | Down $ -0.01 | $23.88 | $23.88 | 100 |
| 12:23 PM | $23.89 | Up $0.01 | $23.89 | $23.87 | 1,500 |
| 12:21 PM | $23.88 | Down $0.00 | $23.89 | $23.88 | 512 |
| 12:21 PM | $23.88 | Up $0.00 | $23.89 | $23.88 | 0 |
| 12:20 PM | $23.88 | Up $0.00 | $23.89 | $23.88 | 3,776 |
| 12:19 PM | $23.88 | Up $0.01 | $23.88 | $23.87 | 2,895 |
| 12:18 PM | $23.87 | Up $0.00 | $23.87 | $23.87 | 100 |
| 12:17 PM | $23.87 | Up $0.00 | $23.87 | $23.87 | 200 |
| 12:16 PM | $23.87 | Up $0.02 | $23.88 | $23.87 | 200 |
| 12:13 PM | $23.86 | Up $0.00 | $23.86 | $23.86 | 249 |
| 12:13 PM | $23.86 | Up $0.00 | $23.86 | $23.86 | 0 |
| 12:13 PM | $23.86 | Up $0.00 | $23.86 | $23.86 | 0 |
| 12:12 PM | $23.85 | Down $ -0.01 | $23.86 | $23.85 | 900 |
| 12:11 PM | $23.86 | Up $0.00 | $23.86 | $23.86 | 2,546 |
| 12:10 PM | $23.86 | Up $0.01 | $23.86 | $23.86 | 100 |
| 12:08 PM | $23.85 | Up $0.00 | $23.85 | $23.85 | 200 |
| 12:08 PM | $23.85 | Up $0.00 | $23.85 | $23.85 | 0 |
| 12:07 PM | $23.85 | Down $ -0.02 | $23.86 | $23.85 | 300 |
| 12:05 PM | $23.87 | Down $ -0.02 | $23.87 | $23.87 | 383 |
| 12:05 PM | $23.87 | Up $0.00 | $23.87 | $23.87 | 0 |
| 12:02 PM | $23.89 | Down $ -0.04 | $23.89 | $23.89 | 1,085 |
| 12:02 PM | $23.89 | Up $0.00 | $23.89 | $23.89 | 0 |
| 12:02 PM | $23.89 | Up $0.00 | $23.89 | $23.89 | 0 |
| 12:00 PM | $23.92 | Up $0.02 | $23.92 | $23.92 | 200 |
| 12:00 PM | $23.92 | Up $0.00 | $23.92 | $23.92 | 0 |
| 11:57 AM | $23.90 | Down $ -0.02 | $23.91 | $23.90 | 455 |
| 11:57 AM | $23.90 | Up $0.00 | $23.91 | $23.90 | 0 |
| 11:57 AM | $23.90 | Up $0.00 | $23.91 | $23.90 | 0 |
| 11:56 AM | $23.93 | Down $ -0.02 | $23.93 | $23.93 | 200 |
| 11:54 AM | $23.95 | Down $ -0.01 | $23.95 | $23.95 | 300 |
| 11:54 AM | $23.95 | Up $0.00 | $23.95 | $23.95 | 0 |
| 11:53 AM | $23.96 | Up $0.01 | $23.96 | $23.96 | 2,000 |
| 11:52 AM | $23.95 | Up $0.00 | $23.95 | $23.95 | 300 |
| 11:51 AM | $23.95 | Down $0.00 | $23.95 | $23.95 | 623 |
| 11:50 AM | $23.95 | Up $0.00 | $23.95 | $23.95 | 1,799 |
| 11:49 AM | $23.95 | Up $0.00 | $23.95 | $23.95 | 685 |
| 11:47 AM | $23.95 | Down $0.00 | $23.95 | $23.95 | 300 |
| 11:47 AM | $23.95 | Up $0.00 | $23.95 | $23.95 | 0 |
| 11:46 AM | $23.95 | Down $ -0.01 | $23.95 | $23.95 | 300 |
| 11:45 AM | $23.96 | Up $0.01 | $23.96 | $23.96 | 300 |
| 11:44 AM | $23.95 | Down $ -0.03 | $23.97 | $23.95 | 1,500 |
| 11:42 AM | $23.98 | Down $0.00 | $23.98 | $23.98 | 4,414 |
| 11:42 AM | $23.98 | Up $0.00 | $23.98 | $23.98 | 0 |
| 11:41 AM | $23.99 | Up $0.00 | $23.99 | $23.98 | 1,600 |
| 11:40 AM | $23.98 | Up $0.02 | $23.98 | $23.96 | 1,758 |
| 11:39 AM | $23.96 | Up $0.02 | $23.96 | $23.96 | 100 |
| 11:38 AM | $23.94 | Up $0.00 | $23.94 | $23.94 | 414 |
| 11:36 AM | $23.94 | Up $0.03 | $23.94 | $23.94 | 100 |
| 11:36 AM | $23.94 | Up $0.00 | $23.94 | $23.94 | 0 |
| 11:35 AM | $23.92 | Down $ -0.02 | $23.93 | $23.92 | 600 |
| 11:34 AM | $23.93 | Up $0.00 | $23.93 | $23.93 | 3,509 |
| 11:33 AM | $23.93 | Up $0.00 | $23.93 | $23.93 | 100 |
| 11:31 AM | $23.93 | Up $0.00 | $23.93 | $23.92 | 500 |
| 11:31 AM | $23.93 | Up $0.00 | $23.93 | $23.92 | 0 |
| 11:30 AM | $23.93 | Up $0.00 | $23.93 | $23.92 | 788 |
| 11:29 AM | $23.93 | Up $0.01 | $23.93 | $23.91 | 1,486 |
| 11:28 AM | $23.92 | Down $0.00 | $23.92 | $23.92 | 500 |
| 11:27 AM | $23.93 | Up $0.01 | $23.93 | $23.93 | 100 |
| 11:25 AM | $23.92 | Down $ -0.01 | $23.93 | $23.92 | 1,276 |
| 11:25 AM | $23.92 | Up $0.00 | $23.93 | $23.92 | 0 |
| 11:24 AM | $23.93 | Down $0.00 | $23.93 | $23.93 | 100 |
| 11:23 AM | $23.93 | Down $ -0.02 | $23.94 | $23.92 | 8,885 |
| 11:22 AM | $23.95 | Down $ -0.02 | $23.95 | $23.95 | 200 |
| 11:21 AM | $23.96 | Down $0.00 | $23.97 | $23.96 | 2,041 |
| 11:20 AM | $23.97 | Up $0.00 | $23.97 | $23.96 | 1,345 |
| 11:19 AM | $23.96 | Up $0.01 | $23.97 | $23.96 | 900 |
| 11:18 AM | $23.95 | Down $0.00 | $23.95 | $23.95 | 200 |
| 11:16 AM | $23.96 | Down $ -0.01 | $23.96 | $23.96 | 511 |
| 11:16 AM | $23.96 | Up $0.00 | $23.96 | $23.96 | 0 |
| 11:14 AM | $23.96 | Up $0.01 | $23.96 | $23.95 | 505 |
| 11:14 AM | $23.96 | Up $0.00 | $23.96 | $23.95 | 0 |
| 11:12 AM | $23.95 | Up $0.01 | $23.95 | $23.95 | 432 |
| 11:12 AM | $23.95 | Up $0.00 | $23.95 | $23.95 | 0 |
| 11:11 AM | $23.94 | Down $ -0.01 | $23.94 | $23.94 | 200 |
| 11:10 AM | $23.95 | Down $ -0.01 | $23.95 | $23.95 | 800 |
| 11:09 AM | $23.96 | Down $ -0.02 | $23.96 | $23.96 | 100 |
| 11:08 AM | $23.98 | Down $ -0.02 | $23.98 | $23.97 | 940 |
| 11:07 AM | $24.00 | Down $0.00 | $24.00 | $24.00 | 100 |
| 11:06 AM | $24.00 | Down $ -0.02 | $24.02 | $24.00 | 1,200 |
| 11:05 AM | $24.02 | Up $0.00 | $24.02 | $24.02 | 100 |
| 11:04 AM | $24.02 | Up $0.00 | $24.02 | $24.02 | 200 |
| 11:03 AM | $24.02 | Up $0.00 | $24.02 | $24.02 | 300 |
| 11:02 AM | $24.02 | Down $0.00 | $24.02 | $24.02 | 200 |
| 11:01 AM | $24.02 | Up $0.01 | $24.02 | $24.01 | 2,800 |
| 11:00 AM | $24.01 | Down $ -0.01 | $24.01 | $24.01 | 100 |
| 10:57 AM | $24.02 | Down $0.00 | $24.03 | $24.02 | 2,400 |
| 10:57 AM | $24.02 | Up $0.00 | $24.03 | $24.02 | 0 |
| 10:57 AM | $24.02 | Up $0.00 | $24.03 | $24.02 | 0 |
| 10:56 AM | $24.03 | Up $0.01 | $24.03 | $24.03 | 200 |
| 10:53 AM | $24.01 | Up $0.00 | $24.01 | $24.01 | 1,557 |
| 10:53 AM | $24.01 | Up $0.00 | $24.01 | $24.01 | 0 |
| 10:53 AM | $24.01 | Up $0.00 | $24.01 | $24.01 | 0 |
| 10:51 AM | $24.01 | Down $ -0.01 | $24.01 | $24.01 | 1,350 |
| 10:51 AM | $24.01 | Up $0.00 | $24.01 | $24.01 | 0 |
| 10:50 AM | $24.02 | Down $ -0.01 | $24.02 | $24.02 | 748 |
| 10:49 AM | $24.03 | Up $0.01 | $24.03 | $24.02 | 3,500 |
| 10:48 AM | $24.02 | Up $0.00 | $24.02 | $24.02 | 700 |
| 10:43 AM | $24.01 | Up $0.03 | $24.01 | $23.99 | 5,122 |
| 10:43 AM | $24.01 | Up $0.00 | $24.01 | $23.99 | 0 |
| 10:43 AM | $24.01 | Up $0.00 | $24.01 | $23.99 | 0 |
| 10:43 AM | $24.01 | Up $0.00 | $24.01 | $23.99 | 0 |
| 10:43 AM | $24.01 | Up $0.00 | $24.01 | $23.99 | 0 |
| 10:42 AM | $23.99 | Down $ -0.02 | $23.99 | $23.99 | 272 |
| 10:41 AM | $24.00 | Down $ -0.02 | $24.02 | $24.00 | 1,700 |
| 10:40 AM | $24.02 | Up $0.00 | $24.03 | $24.02 | 500 |
| 10:39 AM | $24.02 | Up $0.00 | $24.02 | $24.02 | 100 |
| 10:38 AM | $24.01 | Up $0.01 | $24.01 | $24.00 | 2,250 |
| 10:37 AM | $24.01 | Up $0.02 | $24.01 | $23.99 | 500 |
| 10:36 AM | $23.99 | Up $0.01 | $24.00 | $23.99 | 700 |
| 10:35 AM | $23.98 | Up $0.01 | $23.98 | $23.98 | 300 |
| 10:34 AM | $23.97 | Up $0.00 | $23.97 | $23.97 | 600 |
| 10:32 AM | $23.97 | Up $0.01 | $23.97 | $23.97 | 186 |
| 10:32 AM | $23.97 | Up $0.00 | $23.97 | $23.97 | 0 |
| 10:31 AM | $23.96 | Down $0.00 | $23.96 | $23.96 | 100 |
| 10:30 AM | $23.96 | Down $ -0.02 | $23.96 | $23.96 | 110 |
| 10:28 AM | $23.99 | Up $0.00 | $23.99 | $23.99 | 336 |
| 10:28 AM | $23.99 | Up $0.00 | $23.99 | $23.99 | 0 |
| 10:27 AM | $23.98 | Down $ -0.02 | $23.98 | $23.98 | 4,839 |
| 10:26 AM | $24.00 | Down $0.00 | $24.01 | $24.00 | 829 |
| 10:25 AM | $24.01 | Up $0.01 | $24.01 | $24.00 | 1,828 |
| 10:24 AM | $24.00 | Up $0.02 | $24.00 | $23.99 | 600 |
| 10:23 AM | $23.98 | Down $ -0.02 | $23.99 | $23.98 | 200 |
| 10:22 AM | $24.00 | Up $0.00 | $24.00 | $24.00 | 200 |
| 10:21 AM | $24.00 | Up $0.02 | $24.00 | $23.98 | 300 |
| 10:20 AM | $23.98 | Up $0.03 | $23.98 | $23.96 | 6,490 |
| 10:19 AM | $23.96 | Up $0.00 | $23.96 | $23.95 | 300 |
| 10:18 AM | $23.95 | Up $0.01 | $23.95 | $23.94 | 1,731 |
| 10:17 AM | $23.94 | Up $0.01 | $23.94 | $23.93 | 378 |
| 10:16 AM | $23.93 | Up $0.01 | $23.93 | $23.93 | 400 |
| 10:15 AM | $23.92 | Up $0.02 | $23.92 | $23.91 | 200 |
| 10:14 AM | $23.90 | Down $ -0.01 | $23.90 | $23.90 | 100 |
| 10:13 AM | $23.91 | Up $0.00 | $23.91 | $23.91 | 100 |
| 10:12 AM | $23.91 | Up $0.01 | $23.91 | $23.90 | 1,775 |
| 10:11 AM | $23.90 | Down $ -0.01 | $23.90 | $23.90 | 200 |
| 10:09 AM | $23.91 | Up $0.01 | $23.91 | $23.90 | 546 |
| 10:09 AM | $23.91 | Up $0.00 | $23.91 | $23.90 | 0 |
| 10:08 AM | $23.90 | Down $ -0.02 | $23.91 | $23.90 | 1,169 |
| 10:07 AM | $23.92 | Up $0.02 | $23.93 | $23.91 | 2,345 |
| 10:06 AM | $23.90 | Up $0.00 | $23.91 | $23.90 | 842 |
| 10:05 AM | $23.90 | Up $0.00 | $23.91 | $23.90 | 1,000 |
| 10:04 AM | $23.90 | Up $0.01 | $23.90 | $23.88 | 571 |
| 10:03 AM | $23.89 | Up $0.01 | $23.89 | $23.89 | 500 |
| 10:02 AM | $23.88 | Down $ -0.01 | $23.88 | $23.87 | 300 |
| 10:01 AM | $23.89 | Up $0.01 | $23.89 | $23.89 | 600 |
| 09:59 AM | $23.88 | Down $ -0.02 | $23.90 | $23.88 | 2,000 |
| 09:59 AM | $23.88 | Up $0.00 | $23.90 | $23.88 | 0 |
| 09:58 AM | $23.90 | Up $0.00 | $23.90 | $23.89 | 600 |
| 09:57 AM | $23.90 | Up $0.02 | $23.90 | $23.89 | 1,456 |
| 09:52 AM | $23.87 | Up $0.01 | $23.87 | $23.87 | 200 |
| 09:52 AM | $23.87 | Up $0.00 | $23.87 | $23.87 | 0 |
| 09:52 AM | $23.87 | Up $0.00 | $23.87 | $23.87 | 0 |
| 09:52 AM | $23.87 | Up $0.00 | $23.87 | $23.87 | 0 |
| 09:52 AM | $23.87 | Up $0.00 | $23.87 | $23.87 | 0 |
| 09:51 AM | $23.87 | Down $ -0.02 | $23.87 | $23.87 | 1,263 |
| 09:50 AM | $23.88 | Up $0.00 | $23.90 | $23.88 | 2,800 |
| 09:49 AM | $23.88 | Down $ -0.04 | $23.89 | $23.88 | 2,771 |
| 09:48 AM | $23.92 | Up $0.02 | $23.92 | $23.92 | 500 |
| 09:47 AM | $23.90 | Up $0.02 | $23.90 | $23.89 | 300 |
| 09:46 AM | $23.88 | Down $ -0.02 | $23.88 | $23.88 | 142 |
| 09:45 AM | $23.90 | Down $ -0.01 | $23.90 | $23.89 | 902 |
| 09:44 AM | $23.91 | Down $ -0.01 | $23.91 | $23.91 | 306 |
| 09:43 AM | $23.92 | Down $ -0.03 | $23.93 | $23.92 | 1,200 |
| 09:42 AM | $23.95 | Up $0.00 | $23.95 | $23.95 | 1,000 |
| 09:41 AM | $23.95 | Up $0.02 | $23.95 | $23.93 | 632 |
| 09:40 AM | $23.93 | Down $ -0.02 | $23.93 | $23.91 | 650 |
| 09:39 AM | $23.95 | Up $0.01 | $23.95 | $23.94 | 300 |
| 09:38 AM | $23.94 | Up $0.00 | $23.95 | $23.94 | 400 |
| 09:37 AM | $23.94 | Up $0.02 | $23.94 | $23.92 | 1,603 |
| 09:36 AM | $23.92 | Down $ -0.01 | $23.94 | $23.92 | 3,607 |
| 09:35 AM | $23.93 | Down $ -0.02 | $23.95 | $23.93 | 5,809 |
| 09:34 AM | $23.95 | Up $0.03 | $23.95 | $23.92 | 700 |
| 09:33 AM | $23.92 | Up $0.01 | $23.93 | $23.91 | 1,958 |
| 09:32 AM | $23.91 | Down $0.00 | $23.92 | $23.91 | 4,300 |
| 09:31 AM | $23.92 | Up $0.04 | $23.92 | $23.90 | 1,500 |
| 09:30 AM | $23.87 | Down $ -0.01 | $23.87 | $23.85 | 1,305 |
| Previous close | $23.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28-04-2025 | $24.05 | $23.92 | $24.07 | $23.83 | 283,058 |
| 25-04-2025 | $23.88 | $23.82 | $23.94 | $23.81 | 342,879 |
| 24-04-2025 | $23.90 | $23.90 | $23.98 | $23.85 | 163,286 |
| 23-04-2025 | $23.74 | $23.80 | $23.85 | $23.66 | 318,961 |
| 22-04-2025 | $23.69 | $23.77 | $23.83 | $23.53 | 219,992 |
| 21-04-2025 | $23.31 | $23.24 | $23.34 | $23.07 | 350,677 |
| 17-04-2025 | $23.69 | $23.72 | $23.85 | $23.68 | 623,354 |
| 16-04-2025 | $23.32 | $23.50 | $23.55 | $23.21 | 299,963 |
| 15-04-2025 | $23.27 | $23.38 | $23.39 | $23.24 | 239,958 |
| 14-04-2025 | $23.22 | $23.01 | $23.32 | $22.95 | 145,020 |
| 11-04-2025 | $22.75 | $22.37 | $22.79 | $22.34 | 318,546 |
| 10-04-2025 | $22.43 | $22.17 | $22.57 | $21.93 | 548,654 |
| 09-04-2025 | $22.89 | $21.31 | $22.92 | $21.28 | 1,075,207 |
| 08-04-2025 | $21.59 | $22.29 | $22.35 | $21.35 | 796,532 |
| 07-04-2025 | $21.95 | $21.96 | $22.27 | $21.75 | 2,566,370 |
| 04-04-2025 | $22.62 | $22.94 | $23.02 | $22.60 | 534,068 |
| 03-04-2025 | $23.72 | $24.03 | $24.10 | $23.70 | 582,915 |
| 02-04-2025 | $24.45 | $24.31 | $24.47 | $24.28 | 196,605 |
| 01-04-2025 | $24.30 | $24.36 | $24.39 | $24.10 | 393,224 |
| 31-03-2025 | $24.26 | $24.20 | $24.39 | $24.10 | 306,151 |
| 28-03-2025 | $24.13 | $24.11 | $24.15 | $23.99 | 271,962 |
| 27-03-2025 | $24.15 | $24.19 | $24.26 | $24.11 | 205,306 |
| 26-03-2025 | $24.24 | $24.21 | $24.29 | $24.19 | 231,733 |
| 25-03-2025 | $24.16 | $24.24 | $24.31 | $24.06 | 377,626 |
| 24-03-2025 | $24.34 | $24.28 | $24.35 | $24.22 | 650,865 |
| 21-03-2025 | $24.00 | $23.99 | $24.09 | $23.99 | 370,853 |
| 20-03-2025 | $24.27 | $24.28 | $24.33 | $24.22 | 240,604 |
| 19-03-2025 | $24.29 | $24.24 | $24.46 | $24.18 | 243,731 |
| 18-03-2025 | $24.28 | $24.22 | $24.34 | $24.22 | 390,871 |
| 17-03-2025 | $24.60 | $24.48 | $24.64 | $24.45 | 220,240 |
Graphs are not available, please refer to the detailed table