Find a quote
iShares ESG Advanced MSCI USA ETF
46.31 Up 0.00 (0.00 %)
Delayed : 2025/04/28 04:00:01
- Previous close $46.31
- Opening $45.92
- Today High $46.39
- Today Low $45.81
- Price Bid $41.49
- Price Ask $41.49
- 52 Weeks High $52.76
- 52 Weeks Low $40.01
- Size Bid 1
- Size Ask 1
- Volume 81,725
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.10
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XNAS
- Ex Dividend Date : 2025/03/18
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $46.31 | Up $0.00 | $46.33 | $46.31 | 207 |
| 03:59 PM | $46.31 | Up $0.01 | $46.31 | $46.29 | 450 |
| 03:58 PM | $46.30 | Down $ -0.04 | $46.30 | $46.30 | 10,091 |
| 03:57 PM | $46.34 | Up $0.13 | $46.34 | $46.34 | 632 |
| 03:35 PM | $46.21 | Down $ -0.04 | $46.21 | $46.21 | 200 |
| 03:35 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 03:35 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 03:35 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 03:35 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 03:35 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 03:35 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 03:35 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 03:35 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 03:35 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 03:35 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 03:35 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 03:35 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 03:35 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 03:35 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 03:35 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 03:35 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 03:35 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 03:35 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 03:35 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 03:35 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 03:35 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 03:33 PM | $46.25 | Up $0.04 | $46.25 | $46.16 | 19,263 |
| 03:33 PM | $46.25 | Up $0.00 | $46.25 | $46.16 | 0 |
| 03:32 PM | $46.21 | Down $ -0.07 | $46.21 | $46.21 | 124 |
| 03:25 PM | $46.28 | Down $ -0.03 | $46.28 | $46.28 | 364 |
| 03:25 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
| 03:25 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
| 03:25 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
| 03:25 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
| 03:25 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
| 03:25 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
| 03:23 PM | $46.31 | Up $0.08 | $46.31 | $46.29 | 299 |
| 03:23 PM | $46.31 | Up $0.00 | $46.31 | $46.29 | 0 |
| 03:14 PM | $46.23 | Down $ -0.01 | $46.23 | $46.23 | 100 |
| 03:14 PM | $46.23 | Up $0.00 | $46.23 | $46.23 | 0 |
| 03:14 PM | $46.23 | Up $0.00 | $46.23 | $46.23 | 0 |
| 03:14 PM | $46.23 | Up $0.00 | $46.23 | $46.23 | 0 |
| 03:14 PM | $46.23 | Up $0.00 | $46.23 | $46.23 | 0 |
| 03:14 PM | $46.23 | Up $0.00 | $46.23 | $46.23 | 0 |
| 03:14 PM | $46.23 | Up $0.00 | $46.23 | $46.23 | 0 |
| 03:14 PM | $46.23 | Up $0.00 | $46.23 | $46.23 | 0 |
| 03:14 PM | $46.23 | Up $0.00 | $46.23 | $46.23 | 0 |
| 03:11 PM | $46.24 | Down $ -0.03 | $46.24 | $46.24 | 100 |
| 03:11 PM | $46.24 | Up $0.00 | $46.24 | $46.24 | 0 |
| 03:11 PM | $46.24 | Up $0.00 | $46.24 | $46.24 | 0 |
| 03:10 PM | $46.27 | Up $0.00 | $46.28 | $46.27 | 376 |
| 03:05 PM | $46.27 | Down $ -0.06 | $46.30 | $46.27 | 200 |
| 03:05 PM | $46.27 | Up $0.00 | $46.30 | $46.27 | 0 |
| 03:05 PM | $46.27 | Up $0.00 | $46.30 | $46.27 | 0 |
| 03:05 PM | $46.27 | Up $0.00 | $46.30 | $46.27 | 0 |
| 03:05 PM | $46.27 | Up $0.00 | $46.30 | $46.27 | 0 |
| 03:04 PM | $46.33 | Up $0.00 | $46.33 | $46.32 | 800 |
| 02:50 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 354 |
| 02:50 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:50 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:50 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:50 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:50 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:50 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:50 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:50 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:50 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:50 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:50 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:50 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:50 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:45 PM | $46.33 | Down $ -0.03 | $46.33 | $46.33 | 107 |
| 02:45 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:45 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:45 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:45 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:42 PM | $46.36 | Up $0.07 | $46.36 | $46.33 | 1,434 |
| 02:42 PM | $46.36 | Up $0.00 | $46.36 | $46.33 | 0 |
| 02:42 PM | $46.36 | Up $0.00 | $46.36 | $46.33 | 0 |
| 02:38 PM | $46.29 | Up $0.00 | $46.29 | $46.29 | 100 |
| 02:38 PM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
| 02:38 PM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
| 02:38 PM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
| 02:37 PM | $46.29 | Up $0.04 | $46.29 | $46.29 | 200 |
| 02:32 PM | $46.25 | Down $ -0.01 | $46.25 | $46.25 | 110 |
| 02:32 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 02:32 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 02:32 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 02:32 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 02:23 PM | $46.26 | Up $0.06 | $46.26 | $46.26 | 200 |
| 02:23 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 02:23 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 02:23 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 02:23 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 02:23 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 02:23 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 02:23 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 02:23 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 02:19 PM | $46.20 | Up $0.02 | $46.20 | $46.20 | 100 |
| 02:19 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 02:19 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 02:19 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 02:12 PM | $46.18 | Down $ -0.02 | $46.18 | $46.18 | 100 |
| 02:12 PM | $46.18 | Up $0.00 | $46.18 | $46.18 | 0 |
| 02:12 PM | $46.18 | Up $0.00 | $46.18 | $46.18 | 0 |
| 02:12 PM | $46.18 | Up $0.00 | $46.18 | $46.18 | 0 |
| 02:12 PM | $46.18 | Up $0.00 | $46.18 | $46.18 | 0 |
| 02:12 PM | $46.18 | Up $0.00 | $46.18 | $46.18 | 0 |
| 02:12 PM | $46.18 | Up $0.00 | $46.18 | $46.18 | 0 |
| 02:10 PM | $46.20 | Up $0.03 | $46.20 | $46.20 | 323 |
| 02:10 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 02:08 PM | $46.17 | Up $0.04 | $46.17 | $46.17 | 188 |
| 02:08 PM | $46.17 | Up $0.00 | $46.17 | $46.17 | 0 |
| 02:05 PM | $46.13 | Up $0.02 | $46.13 | $46.13 | 127 |
| 02:05 PM | $46.13 | Up $0.00 | $46.13 | $46.13 | 0 |
| 02:05 PM | $46.13 | Up $0.00 | $46.13 | $46.13 | 0 |
| 02:03 PM | $46.11 | Up $0.06 | $46.11 | $46.11 | 499 |
| 02:03 PM | $46.11 | Up $0.00 | $46.11 | $46.11 | 0 |
| 01:59 PM | $46.05 | Down $ -0.11 | $46.07 | $46.05 | 554 |
| 01:59 PM | $46.05 | Up $0.00 | $46.07 | $46.05 | 0 |
| 01:59 PM | $46.05 | Up $0.00 | $46.07 | $46.05 | 0 |
| 01:59 PM | $46.05 | Up $0.00 | $46.07 | $46.05 | 0 |
| 01:49 PM | $46.16 | Up $0.02 | $46.16 | $46.11 | 200 |
| 01:49 PM | $46.16 | Up $0.00 | $46.16 | $46.11 | 0 |
| 01:49 PM | $46.16 | Up $0.00 | $46.16 | $46.11 | 0 |
| 01:49 PM | $46.16 | Up $0.00 | $46.16 | $46.11 | 0 |
| 01:49 PM | $46.16 | Up $0.00 | $46.16 | $46.11 | 0 |
| 01:49 PM | $46.16 | Up $0.00 | $46.16 | $46.11 | 0 |
| 01:49 PM | $46.16 | Up $0.00 | $46.16 | $46.11 | 0 |
| 01:49 PM | $46.16 | Up $0.00 | $46.16 | $46.11 | 0 |
| 01:49 PM | $46.16 | Up $0.00 | $46.16 | $46.11 | 0 |
| 01:49 PM | $46.16 | Up $0.00 | $46.16 | $46.11 | 0 |
| 01:47 PM | $46.14 | Down $ -0.08 | $46.14 | $46.14 | 100 |
| 01:47 PM | $46.14 | Up $0.00 | $46.14 | $46.14 | 0 |
| 01:45 PM | $46.22 | Down $ -0.04 | $46.22 | $46.22 | 406 |
| 01:45 PM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 01:43 PM | $46.26 | Down $ -0.06 | $46.26 | $46.26 | 287 |
| 01:43 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 01:38 PM | $46.32 | Down $ -0.07 | $46.32 | $46.32 | 757 |
| 01:38 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 01:38 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 01:38 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 01:38 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 01:28 PM | $46.39 | Up $0.03 | $46.39 | $46.39 | 100 |
| 01:28 PM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 01:28 PM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 01:28 PM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 01:28 PM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 01:28 PM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 01:28 PM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 01:28 PM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 01:28 PM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 01:28 PM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 01:24 PM | $46.36 | Up $0.03 | $46.36 | $46.36 | 100 |
| 01:24 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 01:24 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 01:24 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 01:23 PM | $46.33 | Down $ -0.03 | $46.33 | $46.33 | 215 |
| 01:22 PM | $46.36 | Up $0.10 | $46.36 | $46.36 | 1,000 |
| 01:15 PM | $46.26 | Down $ -0.02 | $46.26 | $46.26 | 250 |
| 01:15 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 01:15 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 01:15 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 01:15 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 01:15 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 01:15 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 01:14 PM | $46.28 | Up $0.01 | $46.28 | $46.28 | 1,611 |
| 01:08 PM | $46.27 | Up $0.03 | $46.27 | $46.27 | 400 |
| 01:08 PM | $46.27 | Up $0.00 | $46.27 | $46.27 | 0 |
| 01:08 PM | $46.27 | Up $0.00 | $46.27 | $46.27 | 0 |
| 01:08 PM | $46.27 | Up $0.00 | $46.27 | $46.27 | 0 |
| 01:08 PM | $46.27 | Up $0.00 | $46.27 | $46.27 | 0 |
| 01:08 PM | $46.27 | Up $0.00 | $46.27 | $46.27 | 0 |
| 01:07 PM | $46.24 | Up $0.02 | $46.27 | $46.24 | 436 |
| 01:05 PM | $46.22 | Up $0.04 | $46.22 | $46.22 | 153 |
| 01:05 PM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 01:02 PM | $46.18 | Down $ -0.05 | $46.18 | $46.18 | 866 |
| 01:02 PM | $46.18 | Up $0.00 | $46.18 | $46.18 | 0 |
| 01:02 PM | $46.18 | Up $0.00 | $46.18 | $46.18 | 0 |
| 01:00 PM | $46.23 | Up $0.04 | $46.23 | $46.22 | 2,905 |
| 01:00 PM | $46.23 | Up $0.00 | $46.23 | $46.22 | 0 |
| 12:59 PM | $46.18 | Down $ -0.04 | $46.22 | $46.18 | 286 |
| 12:56 PM | $46.22 | Up $0.05 | $46.22 | $46.21 | 300 |
| 12:56 PM | $46.22 | Up $0.00 | $46.22 | $46.21 | 0 |
| 12:56 PM | $46.22 | Up $0.00 | $46.22 | $46.21 | 0 |
| 12:55 PM | $46.18 | Down $ -0.01 | $46.18 | $46.18 | 986 |
| 12:46 PM | $46.19 | Down $ -0.02 | $46.19 | $46.19 | 209 |
| 12:46 PM | $46.19 | Up $0.00 | $46.19 | $46.19 | 0 |
| 12:46 PM | $46.19 | Up $0.00 | $46.19 | $46.19 | 0 |
| 12:46 PM | $46.19 | Up $0.00 | $46.19 | $46.19 | 0 |
| 12:46 PM | $46.19 | Up $0.00 | $46.19 | $46.19 | 0 |
| 12:46 PM | $46.19 | Up $0.00 | $46.19 | $46.19 | 0 |
| 12:46 PM | $46.19 | Up $0.00 | $46.19 | $46.19 | 0 |
| 12:46 PM | $46.19 | Up $0.00 | $46.19 | $46.19 | 0 |
| 12:46 PM | $46.19 | Up $0.00 | $46.19 | $46.19 | 0 |
| 12:38 PM | $46.21 | Up $0.03 | $46.21 | $46.21 | 2,809 |
| 12:38 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 12:38 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 12:38 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 12:38 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 12:38 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 12:38 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 12:38 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 0 |
| 12:36 PM | $46.18 | Up $0.19 | $46.18 | $46.18 | 400 |
| 12:36 PM | $46.18 | Up $0.00 | $46.18 | $46.18 | 0 |
| 12:21 PM | $45.99 | Down $ -0.01 | $46.02 | $45.99 | 691 |
| 12:21 PM | $45.99 | Up $0.00 | $46.02 | $45.99 | 0 |
| 12:21 PM | $45.99 | Up $0.00 | $46.02 | $45.99 | 0 |
| 12:21 PM | $45.99 | Up $0.00 | $46.02 | $45.99 | 0 |
| 12:21 PM | $45.99 | Up $0.00 | $46.02 | $45.99 | 0 |
| 12:21 PM | $45.99 | Up $0.00 | $46.02 | $45.99 | 0 |
| 12:21 PM | $45.99 | Up $0.00 | $46.02 | $45.99 | 0 |
| 12:21 PM | $45.99 | Up $0.00 | $46.02 | $45.99 | 0 |
| 12:21 PM | $45.99 | Up $0.00 | $46.02 | $45.99 | 0 |
| 12:21 PM | $45.99 | Up $0.00 | $46.02 | $45.99 | 0 |
| 12:21 PM | $45.99 | Up $0.00 | $46.02 | $45.99 | 0 |
| 12:21 PM | $45.99 | Up $0.00 | $46.02 | $45.99 | 0 |
| 12:21 PM | $45.99 | Up $0.00 | $46.02 | $45.99 | 0 |
| 12:21 PM | $45.99 | Up $0.00 | $46.02 | $45.99 | 0 |
| 12:21 PM | $45.99 | Up $0.00 | $46.02 | $45.99 | 0 |
| 12:19 PM | $46.00 | Down $ -0.05 | $46.00 | $46.00 | 9,550 |
| 12:19 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 12:16 PM | $46.05 | Up $0.05 | $46.05 | $46.05 | 507 |
| 12:16 PM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 12:16 PM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 11:58 AM | $46.00 | Up $0.02 | $46.00 | $46.00 | 100 |
| 11:58 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:58 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:58 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:58 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:58 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:58 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:58 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:58 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:58 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:58 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:58 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:58 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:58 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:58 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:58 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:58 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:58 AM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 11:56 AM | $45.98 | Up $0.02 | $45.98 | $45.98 | 997 |
| 11:56 AM | $45.98 | Up $0.00 | $45.98 | $45.98 | 0 |
| 11:53 AM | $45.96 | Up $0.03 | $45.96 | $45.96 | 500 |
| 11:53 AM | $45.96 | Up $0.00 | $45.96 | $45.96 | 0 |
| 11:53 AM | $45.96 | Up $0.00 | $45.96 | $45.96 | 0 |
| 11:52 AM | $45.93 | Down $ -0.07 | $45.95 | $45.93 | 960 |
| 11:40 AM | $46.00 | Up $0.08 | $46.00 | $45.96 | 200 |
| 11:40 AM | $46.00 | Up $0.00 | $46.00 | $45.96 | 0 |
| 11:40 AM | $46.00 | Up $0.00 | $46.00 | $45.96 | 0 |
| 11:40 AM | $46.00 | Up $0.00 | $46.00 | $45.96 | 0 |
| 11:40 AM | $46.00 | Up $0.00 | $46.00 | $45.96 | 0 |
| 11:40 AM | $46.00 | Up $0.00 | $46.00 | $45.96 | 0 |
| 11:40 AM | $46.00 | Up $0.00 | $46.00 | $45.96 | 0 |
| 11:40 AM | $46.00 | Up $0.00 | $46.00 | $45.96 | 0 |
| 11:40 AM | $46.00 | Up $0.00 | $46.00 | $45.96 | 0 |
| 11:40 AM | $46.00 | Up $0.00 | $46.00 | $45.96 | 0 |
| 11:40 AM | $46.00 | Up $0.00 | $46.00 | $45.96 | 0 |
| 11:40 AM | $46.00 | Up $0.00 | $46.00 | $45.96 | 0 |
| 11:39 AM | $45.92 | Down $ -0.07 | $45.92 | $45.92 | 100 |
| 11:32 AM | $45.99 | Down $ -0.01 | $45.99 | $45.99 | 100 |
| 11:32 AM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 11:32 AM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 11:32 AM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 11:32 AM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 11:32 AM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 11:32 AM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 11:31 AM | $46.00 | Up $0.01 | $46.00 | $46.00 | 101 |
| 11:28 AM | $45.99 | Down $ -0.05 | $45.99 | $45.99 | 100 |
| 11:28 AM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 11:28 AM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 11:26 AM | $46.04 | Up $0.04 | $46.04 | $46.04 | 100 |
| 11:26 AM | $46.04 | Up $0.00 | $46.04 | $46.04 | 0 |
| 11:25 AM | $46.00 | Up $0.01 | $46.00 | $46.00 | 600 |
| 11:16 AM | $46.00 | Down $0.00 | $46.00 | $45.95 | 1,049 |
| 11:16 AM | $46.00 | Up $0.00 | $46.00 | $45.95 | 0 |
| 11:16 AM | $46.00 | Up $0.00 | $46.00 | $45.95 | 0 |
| 11:16 AM | $46.00 | Up $0.00 | $46.00 | $45.95 | 0 |
| 11:16 AM | $46.00 | Up $0.00 | $46.00 | $45.95 | 0 |
| 11:16 AM | $46.00 | Up $0.00 | $46.00 | $45.95 | 0 |
| 11:16 AM | $46.00 | Up $0.00 | $46.00 | $45.95 | 0 |
| 11:16 AM | $46.00 | Up $0.00 | $46.00 | $45.95 | 0 |
| 11:16 AM | $46.00 | Up $0.00 | $46.00 | $45.95 | 0 |
| 11:15 AM | $46.00 | Up $0.09 | $46.00 | $45.96 | 467 |
| 11:09 AM | $45.91 | Up $0.02 | $45.91 | $45.91 | 108 |
| 11:09 AM | $45.91 | Up $0.00 | $45.91 | $45.91 | 0 |
| 11:09 AM | $45.91 | Up $0.00 | $45.91 | $45.91 | 0 |
| 11:09 AM | $45.91 | Up $0.00 | $45.91 | $45.91 | 0 |
| 11:09 AM | $45.91 | Up $0.00 | $45.91 | $45.91 | 0 |
| 11:09 AM | $45.91 | Up $0.00 | $45.91 | $45.91 | 0 |
| 11:02 AM | $45.89 | Down $ -0.05 | $45.89 | $45.89 | 296 |
| 11:02 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 11:02 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 11:02 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 11:02 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 11:02 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 11:02 AM | $45.89 | Up $0.00 | $45.89 | $45.89 | 0 |
| 11:00 AM | $45.94 | Up $0.08 | $45.94 | $45.94 | 991 |
| 11:00 AM | $45.94 | Up $0.00 | $45.94 | $45.94 | 0 |
| 10:59 AM | $45.86 | Down $ -0.01 | $45.86 | $45.86 | 375 |
| 10:58 AM | $45.87 | Down $ -0.03 | $45.90 | $45.87 | 436 |
| 10:50 AM | $45.90 | Up $0.05 | $45.90 | $45.90 | 100 |
| 10:50 AM | $45.90 | Up $0.00 | $45.90 | $45.90 | 0 |
| 10:50 AM | $45.90 | Up $0.00 | $45.90 | $45.90 | 0 |
| 10:50 AM | $45.90 | Up $0.00 | $45.90 | $45.90 | 0 |
| 10:50 AM | $45.90 | Up $0.00 | $45.90 | $45.90 | 0 |
| 10:50 AM | $45.90 | Up $0.00 | $45.90 | $45.90 | 0 |
| 10:50 AM | $45.90 | Up $0.00 | $45.90 | $45.90 | 0 |
| 10:50 AM | $45.90 | Up $0.00 | $45.90 | $45.90 | 0 |
| 10:24 AM | $45.85 | Down $ -0.07 | $45.85 | $45.85 | 204 |
| 10:24 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 10:24 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 10:24 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 10:24 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 10:24 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 10:24 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 10:24 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 10:24 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 10:24 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 10:24 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 10:24 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 10:24 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 10:24 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 10:24 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 10:24 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 10:24 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 10:24 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 10:24 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 10:24 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 10:24 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 10:24 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 10:24 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 10:24 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 10:24 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 10:24 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 10:20 AM | $45.92 | Down $ -0.07 | $45.92 | $45.92 | 152 |
| 10:20 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 10:20 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 10:20 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 10:10 AM | $45.99 | Up $0.05 | $45.99 | $45.99 | 100 |
| 10:10 AM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 10:10 AM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 10:10 AM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 10:10 AM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 10:10 AM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 10:10 AM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 10:10 AM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 10:10 AM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 10:10 AM | $45.99 | Up $0.00 | $45.99 | $45.99 | 0 |
| 10:01 AM | $45.93 | Up $0.12 | $45.93 | $45.93 | 1,680 |
| 10:01 AM | $45.93 | Up $0.00 | $45.93 | $45.93 | 0 |
| 10:01 AM | $45.93 | Up $0.00 | $45.93 | $45.93 | 0 |
| 10:01 AM | $45.93 | Up $0.00 | $45.93 | $45.93 | 0 |
| 10:01 AM | $45.93 | Up $0.00 | $45.93 | $45.93 | 0 |
| 10:01 AM | $45.93 | Up $0.00 | $45.93 | $45.93 | 0 |
| 10:01 AM | $45.93 | Up $0.00 | $45.93 | $45.93 | 0 |
| 10:01 AM | $45.93 | Up $0.00 | $45.93 | $45.93 | 0 |
| 10:01 AM | $45.93 | Up $0.00 | $45.93 | $45.93 | 0 |
| 09:53 AM | $45.81 | Down $ -0.11 | $45.81 | $45.81 | 200 |
| 09:53 AM | $45.81 | Up $0.00 | $45.81 | $45.81 | 0 |
| 09:53 AM | $45.81 | Up $0.00 | $45.81 | $45.81 | 0 |
| 09:53 AM | $45.81 | Up $0.00 | $45.81 | $45.81 | 0 |
| 09:53 AM | $45.81 | Up $0.00 | $45.81 | $45.81 | 0 |
| 09:53 AM | $45.81 | Up $0.00 | $45.81 | $45.81 | 0 |
| 09:53 AM | $45.81 | Up $0.00 | $45.81 | $45.81 | 0 |
| 09:53 AM | $45.81 | Up $0.00 | $45.81 | $45.81 | 0 |
| 09:45 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 100 |
| 09:45 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 09:45 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 09:45 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 09:45 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 09:45 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 09:45 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 09:45 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 09:30 AM | $45.92 | Down $ -0.10 | $45.92 | $45.92 | 1,956 |
| 09:30 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 09:30 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 09:30 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 09:30 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 09:30 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 09:30 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 09:30 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 09:30 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 09:30 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 09:30 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 09:30 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 09:30 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 09:30 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 09:30 AM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| Previous close | $46.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/04/2025 | $46.31 | $46.05 | $46.39 | $45.99 | 63,126 |
| 24/04/2025 | $46.02 | $45.73 | $46.02 | $45.69 | 23,363 |
| 23/04/2025 | $44.89 | $45.05 | $45.30 | $44.78 | 43,038 |
| 22/04/2025 | $44.08 | $44.10 | $44.26 | $43.66 | 34,125 |
| 21/04/2025 | $42.98 | $42.79 | $43.01 | $42.46 | 60,665 |
| 17/04/2025 | $44.12 | $44.18 | $44.49 | $44.06 | 90,323 |
| 16/04/2025 | $44.28 | $44.61 | $44.65 | $43.66 | 60,310 |
| 15/04/2025 | $45.35 | $45.63 | $45.69 | $45.24 | 42,489 |
| 14/04/2025 | $45.30 | $44.94 | $45.59 | $44.83 | 77,843 |
| 11/04/2025 | $44.89 | $44.10 | $44.95 | $44.10 | 42,766 |
| 10/04/2025 | $43.98 | $43.63 | $44.46 | $42.76 | 63,314 |
| 09/04/2025 | $45.76 | $41.33 | $45.94 | $41.33 | 110,691 |
| 08/04/2025 | $41.54 | $43.25 | $43.27 | $40.80 | 134,016 |
| 07/04/2025 | $42.14 | $41.70 | $42.61 | $41.31 | 229,232 |
| 04/04/2025 | $42.08 | $42.77 | $42.88 | $42.01 | 117,304 |
| 03/04/2025 | $44.71 | $45.25 | $45.50 | $44.71 | 74,000 |
| 02/04/2025 | $47.16 | $46.95 | $47.46 | $46.85 | 72,073 |
| 01/04/2025 | $46.80 | $46.78 | $46.88 | $46.31 | 34,725 |
| 31/03/2025 | $46.67 | $46.06 | $46.78 | $45.93 | 180,372 |
| 28/03/2025 | $46.42 | $46.59 | $46.65 | $46.36 | 33,022 |
| 27/03/2025 | $47.25 | $47.41 | $47.58 | $47.24 | 30,508 |
| 26/03/2025 | $47.63 | $47.75 | $47.75 | $47.41 | 39,813 |
| 25/03/2025 | $48.34 | $48.36 | $48.49 | $48.28 | 21,290 |
| 24/03/2025 | $48.38 | $48.47 | $48.54 | $48.28 | 31,900 |
| 21/03/2025 | $47.47 | $47.14 | $47.55 | $47.13 | 41,392 |
| 20/03/2025 | $47.61 | $47.93 | $48.01 | $47.53 | 32,775 |
| 19/03/2025 | $47.81 | $47.71 | $48.15 | $47.45 | 25,007 |
| 18/03/2025 | $47.28 | $47.27 | $47.46 | $47.22 | 30,873 |
| 17/03/2025 | $47.98 | $47.71 | $48.22 | $47.63 | 41,910 |
| 14/03/2025 | $47.53 | $47.47 | $47.62 | $47.27 | 47,728 |
Graphs are not available, please refer to the detailed table