Skip to main content

US REIT Ishares Core ETF (NY: USRT )

62.04 -0.12 (-0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 38.15 38.26 37.69 38.11 167,406 -0.22(-0.58%)
Oct 29, 2020 37.88 38.53 37.42 38.34 259,744 +0.46(+1.23%)
Oct 28, 2020 38.19 38.51 37.68 37.87 166,373 -0.97(-2.49%)
Oct 27, 2020 39.60 39.71 38.84 38.84 158,129 -0.73(-1.85%)
Oct 26, 2020 39.95 40.10 39.21 39.57 254,863 -0.68(-1.69%)
Oct 23, 2020 40.21 40.46 39.96 40.25 91,586 +0.20(+0.49%)
Oct 22, 2020 39.73 40.16 39.73 40.05 82,752 +0.34(+0.86%)
Oct 21, 2020 39.73 39.84 39.47 39.71 122,470 -0.10(-0.25%)
Oct 20, 2020 39.73 40.10 39.71 39.81 198,334 +0.31(+0.79%)
Oct 19, 2020 40.25 40.36 39.48 39.50 147,363 -0.70(-1.74%)
Oct 16, 2020 40.62 40.62 40.14 40.20 84,989 -0.40(-0.99%)
Oct 15, 2020 40.13 40.95 40.13 40.60 108,003 +0.16(+0.40%)
Oct 14, 2020 40.95 41.00 40.38 40.44 131,620 -0.52(-1.27%)
Oct 13, 2020 41.62 41.62 40.71 40.96 101,871 -0.79(-1.89%)
Oct 12, 2020 41.64 41.82 41.28 41.74 160,120 +0.20(+0.47%)
Oct 09, 2020 41.94 42.03 41.39 41.55 140,567 -0.21(-0.49%)
Oct 08, 2020 41.14 41.85 41.14 41.75 1,146,168 +0.74(+1.81%)
Oct 07, 2020 41.23 41.23 40.79 41.01 82,782 +0.03(+0.07%)
Oct 06, 2020 41.22 41.58 40.79 40.98 87,367 -0.17(-0.41%)
Oct 05, 2020 41.01 41.30 40.39 41.15 115,564 +0.25(+0.61%)
Oct 02, 2020 39.54 41.07 39.50 40.90 102,881 +0.77(+1.92%)
Oct 01, 2020 39.28 40.15 39.18 40.13 145,996 +1.02(+2.61%)
Sep 30, 2020 39.25 39.65 38.73 39.11 257,420 +0.04(+0.09%)
Sep 29, 2020 39.48 39.48 38.70 39.08 144,594 -0.44(-1.11%)
Sep 28, 2020 39.07 39.68 39.07 39.52 301,772 +0.98(+2.55%)
Sep 25, 2020 37.73 38.53 37.62 38.53 132,851 +0.80(+2.11%)
Sep 24, 2020 37.66 38.29 37.47 37.74 154,328 +0.17(+0.45%)
Sep 23, 2020 38.84 38.91 37.56 37.57 222,113 -1.19(-3.06%)
Sep 22, 2020 38.42 39.15 38.42 38.75 147,823 +0.40(+1.04%)
Sep 21, 2020 39.21 39.21 38.15 38.35 130,519 -1.28(-3.22%)
Sep 18, 2020 40.55 40.55 39.63 39.63 106,177 -0.94(-2.32%)
Sep 17, 2020 40.87 41.17 40.31 40.57 309,274 -0.67(-1.63%)
Sep 16, 2020 41.20 41.63 41.01 41.25 183,970 +0.27(+0.65%)
Sep 15, 2020 40.89 41.45 40.85 40.98 181,586 +0.27(+0.68%)
Sep 14, 2020 39.91 40.82 39.88 40.70 132,410 +0.77(+1.93%)
Sep 10, 2020 39.93 39.93 39.93 0 -0.48(-1.19%)
Sep 09, 2020 40.36 40.95 40.25 40.41 176,382 +0.26(+0.64%)
Sep 08, 2020 40.70 40.70 39.92 40.15 203,335 -0.54(-1.33%)
Sep 04, 2020 40.90 41.09 39.99 40.70 151,940 -0.05(-0.13%)
Sep 03, 2020 41.17 41.70 40.52 40.75 258,965 -0.46(-1.12%)
Sep 02, 2020 40.50 41.23 40.17 41.21 142,219 +0.72(+1.77%)
Sep 01, 2020 40.29 40.52 39.94 40.49 139,622 +0.02(+0.04%)
Aug 31, 2020 40.89 40.93 40.33 40.47 105,232 -0.20(-0.50%)
Aug 27, 2020 40.68 40.68 40.68 0 +0.14(+0.35%)
Aug 25, 2020 40.54 40.54 40.54 0 +0.12(+0.29%)
Aug 24, 2020 40.08 40.42 39.54 40.42 103,437 +0.41(+1.02%)
Aug 21, 2020 39.90 40.14 39.54 40.01 98,738 -0.04(-0.11%)
Aug 20, 2020 39.35 40.27 39.35 40.06 165,609 +0.50(+1.26%)
Aug 19, 2020 40.37 40.37 39.48 39.56 119,882 -0.74(-1.83%)
Aug 18, 2020 40.61 40.61 39.99 40.30 344,938 -0.25(-0.61%)
Aug 17, 2020 40.19 40.56 40.05 40.54 217,311 +0.35(+0.88%)
Aug 14, 2020 40.06 40.59 40.01 40.19 247,297 +0.04(+0.11%)
Aug 13, 2020 40.62 40.95 40.06 40.15 214,383 -0.63(-1.54%)
Aug 12, 2020 40.86 40.87 40.42 40.78 139,723 +0.32(+0.79%)
Aug 11, 2020 41.44 41.55 40.31 40.46 378,839 -0.57(-1.38%)
Aug 10, 2020 40.93 41.33 40.81 41.02 171,665 +0.19(+0.46%)
Aug 07, 2020 40.12 40.84 40.07 40.84 147,431 +0.59(+1.48%)
Aug 06, 2020 40.05 40.41 40.01 40.24 123,352 +0.10(+0.24%)
Aug 05, 2020 40.49 40.60 39.95 40.15 109,307 -0.19(-0.46%)
Aug 04, 2020 39.61 40.38 39.59 40.33 170,239 +0.64(+1.61%)
Aug 03, 2020 40.14 40.14 39.38 39.69 99,657 -0.50(-1.24%)
Jul 31, 2020 40.13 40.23 39.48 40.19 159,379 +0.04(+0.09%)
Jul 30, 2020 39.71 40.24 39.64 40.15 92,293 -0.03(-0.07%)
Jul 29, 2020 39.57 40.19 39.48 40.18 151,470 +0.74(+1.87%)
Jul 28, 2020 38.53 39.59 38.51 39.44 118,333 +0.83(+2.16%)
Jul 27, 2020 38.36 38.65 37.71 38.61 110,228 +0.29(+0.76%)
Jul 24, 2020 38.42 38.58 38.25 38.32 93,328 -0.29(-0.76%)
Jul 23, 2020 38.71 38.95 38.18 38.61 96,560 -0.23(-0.59%)
Jul 22, 2020 37.91 38.84 37.80 38.84 93,203 +0.76(+2.00%)
Jul 21, 2020 38.18 38.45 37.97 38.08 116,758 +0.22(+0.59%)
Jul 20, 2020 38.38 38.50 37.72 37.86 122,178 -0.69(-1.80%)
Jul 17, 2020 38.11 38.67 37.90 38.55 187,896 +0.52(+1.38%)
Jul 16, 2020 38.34 38.50 37.94 38.02 226,070 -0.59(-1.52%)
Jul 15, 2020 38.62 38.86 38.26 38.61 331,338 +0.56(+1.47%)
Jul 14, 2020 37.79 38.26 37.75 38.05 197,626 +0.24(+0.63%)
Jul 13, 2020 38.31 38.60 37.81 37.81 121,582 -0.33(-0.86%)
Jul 10, 2020 37.84 38.33 37.83 38.14 152,954 +0.19(+0.49%)
Jul 09, 2020 38.24 38.24 37.40 37.95 165,394 -0.32(-0.83%)
Jul 08, 2020 38.33 38.56 37.96 38.27 154,349 -0.06(-0.16%)
Jul 07, 2020 38.91 38.94 38.29 38.34 152,447 -0.93(-2.37%)
Jul 06, 2020 40.11 40.16 39.21 39.27 153,836 -0.12(-0.29%)
Jul 02, 2020 40.11 40.42 39.23 39.38 102,458 -0.16(-0.40%)
Jul 01, 2020 38.59 39.71 38.59 39.54 145,121 +0.97(+2.51%)
Jun 30, 2020 38.38 38.87 38.16 38.58 789,746 +0.30(+0.79%)
Jun 29, 2020 37.81 38.27 37.33 38.27 406,422 +0.74(+1.96%)
Jun 26, 2020 38.09 38.26 37.46 37.54 172,679 -0.69(-1.81%)
Jun 25, 2020 37.47 38.24 37.47 38.23 209,789 +0.52(+1.39%)
Jun 24, 2020 38.23 38.26 36.77 37.71 458,271 -1.00(-2.59%)
Jun 23, 2020 39.31 39.47 38.62 38.71 365,849 -0.22(-0.57%)
Jun 22, 2020 38.83 39.03 38.21 38.93 761,306 +0.03(+0.07%)
Jun 19, 2020 40.50 40.50 38.89 38.90 202,662 -1.05(-2.62%)
Jun 18, 2020 39.91 40.12 39.65 39.95 199,587 -0.35(-0.86%)
Jun 17, 2020 41.11 41.12 40.27 40.30 131,441 -0.67(-1.65%)
Jun 16, 2020 41.48 41.70 40.33 40.97 197,411 +0.91(+2.26%)
Jun 15, 2020 38.32 40.32 38.11 40.07 109,789 +0.48(+1.21%)
Jun 12, 2020 39.25 39.69 38.35 39.59 117,747 +1.51(+3.95%)
Jun 11, 2020 38.74 39.40 38.01 38.08 203,304 -2.62(-6.43%)
Jun 10, 2020 41.85 41.92 40.35 40.70 135,364 -1.26(-3.00%)
Jun 09, 2020 42.05 42.26 41.52 41.96 140,310 -0.90(-2.10%)
Jun 08, 2020 42.45 42.87 42.29 42.85 224,729 +1.11(+2.66%)
Jun 05, 2020 41.25 42.41 41.25 41.74 178,835 +1.76(+4.41%)
Jun 04, 2020 40.08 40.08 39.42 39.98 177,467 -0.17(-0.42%)
Jun 03, 2020 39.04 40.34 39.04 40.15 142,235 +1.44(+3.73%)
Jun 02, 2020 38.73 38.88 38.40 38.71 86,655 +0.30(+0.78%)
Jun 01, 2020 37.44 38.65 37.42 38.41 202,527 +0.91(+2.42%)
May 29, 2020 37.68 37.87 37.27 37.50 1,248,897 -0.52(-1.37%)
May 28, 2020 38.35 38.35 37.68 38.02 210,213 +0.01(+0.02%)
May 27, 2020 38.28 38.35 37.16 38.01 166,596 +0.62(+1.65%)
May 26, 2020 36.83 37.52 36.83 37.39 91,281 +1.54(+4.30%)
May 22, 2020 35.62 35.86 35.40 35.85 168,048 +0.21(+0.59%)
May 21, 2020 35.40 35.89 35.26 35.64 271,479 +0.04(+0.12%)
May 20, 2020 35.60 35.74 35.26 35.60 278,822 +0.35(+1.00%)
May 19, 2020 35.45 35.73 35.08 35.25 473,199 -0.32(-0.89%)
May 18, 2020 34.52 35.84 34.52 35.56 411,625 +2.18(+6.54%)
May 15, 2020 33.28 33.40 32.76 33.38 253,776 -0.17(-0.50%)
May 14, 2020 32.88 33.55 31.99 33.55 2,310,991 +0.17(+0.50%)
May 13, 2020 34.04 34.09 33.19 33.38 2,207,697 -0.85(-2.50%)
May 12, 2020 36.21 36.21 34.23 34.23 293,306 -1.80(-4.99%)
May 11, 2020 36.13 36.67 35.87 36.03 203,472 -0.70(-1.92%)
May 08, 2020 36.29 36.86 36.21 36.73 151,698 +0.90(+2.51%)
May 07, 2020 35.56 36.36 35.56 35.84 303,933 +0.63(+1.80%)
May 06, 2020 36.02 36.19 35.20 35.20 161,480 -0.70(-1.96%)
May 05, 2020 36.18 36.52 35.86 35.91 404,089 +0.09(+0.25%)
May 04, 2020 35.58 35.82 35.06 35.82 350,204 -0.27(-0.76%)
May 01, 2020 36.43 36.50 35.64 36.09 308,165 -1.29(-3.46%)
Apr 30, 2020 37.74 37.74 36.77 37.39 238,517 -0.64(-1.69%)
Apr 29, 2020 37.80 38.55 37.62 38.03 194,401 +0.96(+2.59%)
Apr 28, 2020 37.04 37.91 36.93 37.07 165,068 +0.61(+1.67%)
Apr 27, 2020 35.36 36.64 35.36 36.46 311,913 +1.33(+3.79%)
Apr 24, 2020 34.95 35.29 34.54 35.13 428,297 +0.24(+0.68%)
Apr 23, 2020 35.31 35.65 34.78 34.89 424,873 -0.27(-0.78%)
Apr 22, 2020 35.31 35.50 35.00 35.17 196,240 +0.31(+0.88%)
Apr 21, 2020 34.47 35.17 34.35 34.86 416,174 -0.56(-1.59%)
Apr 20, 2020 36.13 36.27 35.38 35.42 319,303 -1.49(-4.03%)
Apr 17, 2020 36.58 37.04 36.42 36.91 303,963 +1.27(+3.56%)
Apr 16, 2020 36.19 36.45 35.46 35.64 520,626 -0.68(-1.87%)
Apr 15, 2020 36.79 36.99 35.91 36.32 299,040 -1.64(-4.32%)
Apr 14, 2020 37.68 38.41 37.68 37.96 309,870 +1.01(+2.74%)
Apr 13, 2020 38.42 38.42 36.73 36.95 446,450 -1.66(-4.29%)
Apr 09, 2020 37.05 39.14 37.05 38.60 568,186 +2.25(+6.20%)
Apr 08, 2020 34.77 36.58 34.31 36.35 395,300 +2.15(+6.28%)
Apr 07, 2020 35.08 35.89 34.14 34.20 666,459 +0.46(+1.36%)
Apr 06, 2020 32.21 33.86 32.21 33.74 311,817 +2.60(+8.34%)
Apr 03, 2020 31.41 31.85 30.57 31.14 410,811 -0.58(-1.83%)
Apr 02, 2020 31.71 32.50 31.05 31.72 393,880 -0.30(-0.93%)
Apr 01, 2020 33.03 33.03 31.28 32.02 1,014,744 -2.47(-7.17%)
Mar 31, 2020 34.88 34.95 33.44 34.50 714,500 -0.65(-1.85%)
Mar 30, 2020 34.82 35.26 33.57 35.15 1,160,391 +0.39(+1.11%)
Mar 27, 2020 33.70 35.62 33.11 34.76 858,524 +0.22(+0.64%)
Mar 26, 2020 32.76 34.59 32.45 34.54 1,021,674 +2.03(+6.26%)
Mar 25, 2020 31.03 34.21 30.55 32.51 1,372,808 +1.78(+5.80%)
Mar 24, 2020 29.48 30.83 29.11 30.72 904,737 +2.57(+9.15%)
Mar 23, 2020 29.18 29.18 27.29 28.15 1,845,816 -1.21(-4.12%)
Mar 20, 2020 30.94 32.08 29.14 29.36 773,236 -1.32(-4.31%)
Mar 19, 2020 29.75 31.34 28.90 30.68 685,083 +0.33(+1.09%)
Mar 18, 2020 31.60 32.55 29.11 30.35 1,333,964 -3.48(-10.29%)
Mar 17, 2020 32.78 34.27 31.62 33.83 1,995,154 +1.76(+5.48%)
Mar 16, 2020 35.33 35.66 32.07 32.07 2,388,181 -7.59(-19.14%)
Mar 13, 2020 38.35 39.67 36.32 39.67 806,690 +3.17(+8.68%)
Mar 12, 2020 38.07 39.05 36.28 36.50 3,094,146 -4.30(-10.53%)
Mar 11, 2020 42.61 42.68 40.48 40.80 532,837 -2.85(-6.54%)
Mar 10, 2020 43.06 43.71 41.32 43.65 283,487 +1.71(+4.09%)
Mar 09, 2020 43.04 43.41 41.94 41.94 468,968 -3.58(-7.87%)
Mar 06, 2020 45.21 45.68 44.14 45.52 170,948 -0.81(-1.75%)
Mar 05, 2020 46.64 46.94 45.84 46.33 124,373 -1.08(-2.28%)
Mar 04, 2020 46.46 47.49 46.37 47.41 569,300 +1.69(+3.69%)
Mar 03, 2020 45.97 47.00 45.40 45.72 289,777 -0.19(-0.42%)
Mar 02, 2020 44.38 45.91 44.01 45.91 313,445 +1.65(+3.73%)
Feb 28, 2020 44.29 44.67 42.87 44.26 1,228,372 -1.09(-2.40%)
Feb 27, 2020 47.36 47.38 45.35 45.35 329,364 -2.62(-5.46%)
Feb 26, 2020 48.46 48.90 47.95 47.96 250,378 -0.45(-0.93%)
Feb 25, 2020 50.02 50.02 48.37 48.42 257,635 -1.50(-3.00%)
Feb 24, 2020 50.04 50.33 49.70 49.91 155,026 -0.70(-1.38%)
Feb 21, 2020 50.43 50.65 50.33 50.61 105,880 +0.20(+0.40%)
Feb 20, 2020 49.75 50.42 49.75 50.41 205,518 +0.72(+1.45%)
Feb 19, 2020 50.46 50.46 49.69 49.69 239,584 -0.76(-1.50%)
Feb 18, 2020 50.45 50.55 50.11 50.44 116,808 -0.01(-0.02%)
Feb 14, 2020 50.02 50.45 50.02 50.45 155,773 +0.57(+1.13%)
Feb 13, 2020 49.42 49.97 49.42 49.89 119,242 +0.35(+0.70%)
Feb 12, 2020 49.45 49.76 49.23 49.54 87,469 +0.17(+0.35%)
Feb 11, 2020 49.44 49.58 49.23 49.36 174,971 +0.01(+0.02%)
Feb 10, 2020 49.07 49.36 48.99 49.36 128,954 +0.57(+1.16%)
Feb 07, 2020 48.91 49.01 48.70 48.79 203,023 -0.06(-0.12%)
Feb 06, 2020 48.78 49.01 48.75 48.85 355,393 +0.17(+0.34%)
Feb 05, 2020 48.84 48.88 48.59 48.69 503,172 -0.01(-0.02%)
Feb 04, 2020 48.35 48.86 48.23 48.69 168,124 +0.50(+1.03%)
Feb 03, 2020 48.16 48.55 48.10 48.20 142,020 +0.18(+0.38%)
Jan 31, 2020 48.61 48.64 47.92 48.02 324,883 -0.63(-1.29%)
Jan 30, 2020 48.50 48.71 48.42 48.64 76,769 -0.02(-0.04%)
Jan 29, 2020 48.87 48.87 48.55 48.66 80,152 -0.09(-0.18%)
Jan 28, 2020 48.64 48.89 48.59 48.75 157,127 +0.18(+0.38%)
Jan 27, 2020 48.55 48.70 48.45 48.56 207,592 -0.29(-0.59%)
Jan 24, 2020 49.08 49.09 48.67 48.85 156,003 -0.15(-0.30%)
Jan 23, 2020 48.62 49.01 48.43 49.00 172,521 +0.42(+0.86%)
Jan 22, 2020 49.05 49.16 48.50 48.58 840,435 -0.38(-0.78%)
Jan 21, 2020 48.53 48.96 48.42 48.96 125,827 +0.53(+1.10%)
Jan 17, 2020 48.43 48.63 48.36 48.43 113,237 +0.00(+0.00%)
Jan 16, 2020 47.99 48.43 47.99 48.43 124,655 +0.54(+1.13%)
Jan 15, 2020 47.60 48.03 47.60 47.89 83,540 +0.39(+0.82%)
Jan 14, 2020 47.65 47.65 47.24 47.50 164,974 -0.20(-0.42%)
Jan 13, 2020 47.23 47.70 47.15 47.70 266,043 +0.50(+1.07%)
Jan 10, 2020 46.93 47.21 46.82 47.20 171,983 +0.37(+0.80%)
Jan 09, 2020 46.95 47.03 46.74 46.82 276,041 -0.11(-0.24%)
Jan 08, 2020 46.82 47.00 46.65 46.94 963,172 +0.17(+0.37%)
Jan 07, 2020 47.16 47.16 46.50 46.76 250,056 -0.51(-1.09%)
Jan 06, 2020 47.15 47.45 46.96 47.28 221,949 +0.11(+0.24%)
Jan 03, 2020 46.56 47.27 46.49 47.16 330,631 +0.49(+1.04%)
Jan 02, 2020 47.71 47.71 46.47 46.68 1,010,845 -0.81(-1.70%)
Dec 31, 2019 47.10 47.49 47.09 47.49 180,720 +0.38(+0.81%)
Dec 30, 2019 46.91 47.10 46.84 47.10 120,469 +0.07(+0.15%)
Dec 27, 2019 46.95 47.05 46.82 47.03 107,604 +0.16(+0.33%)
Dec 26, 2019 46.68 46.88 46.64 46.88 519,712 +0.23(+0.48%)
Dec 24, 2019 46.55 46.73 46.49 46.65 181,640 +0.12(+0.26%)
Dec 23, 2019 46.90 46.99 46.45 46.53 189,793 -0.30(-0.63%)
Dec 20, 2019 46.68 46.96 46.68 46.82 139,794 +0.22(+0.47%)
Dec 19, 2019 46.28 46.61 46.27 46.61 131,286 +0.31(+0.68%)
Dec 18, 2019 45.86 46.39 45.86 46.29 158,450 +0.46(+1.01%)
Dec 17, 2019 46.33 46.38 45.76 45.83 280,018 -0.43(-0.94%)
Dec 16, 2019 46.07 46.33 45.69 46.27 143,506 +0.32(+0.70%)
Dec 13, 2019 46.11 46.20 45.66 45.95 135,762 -0.14(-0.30%)
Dec 12, 2019 46.80 46.97 46.02 46.08 280,356 -0.71(-1.53%)
Dec 11, 2019 47.51 47.51 46.62 46.80 690,315 -0.65(-1.36%)
Dec 10, 2019 47.68 47.77 47.35 47.44 208,747 -0.23(-0.49%)
Dec 09, 2019 47.62 47.73 47.44 47.68 78,923 +0.09(+0.18%)
Dec 06, 2019 47.50 47.85 47.50 47.59 109,864 +0.09(+0.20%)
Dec 05, 2019 47.42 47.50 47.23 47.50 375,341 +0.00(+0.00%)
Dec 04, 2019 47.32 47.66 47.16 47.50 87,160 +0.17(+0.36%)
Dec 03, 2019 47.00 47.36 47.00 47.32 102,570 +0.28(+0.59%)
Dec 02, 2019 47.65 47.66 47.01 47.05 555,734 -0.72(-1.51%)
Nov 29, 2019 48.05 48.15 47.74 47.77 108,122 -0.23(-0.48%)
Nov 27, 2019 47.69 48.00 47.55 48.00 299,861 +0.32(+0.67%)
Nov 26, 2019 47.28 47.70 47.20 47.69 185,108 +0.52(+1.10%)
Nov 25, 2019 47.07 47.41 47.07 47.17 180,137 +0.19(+0.40%)
Nov 22, 2019 47.13 47.13 46.60 46.98 94,650 -0.05(-0.11%)
Nov 21, 2019 47.62 47.62 47.01 47.03 137,027 -0.67(-1.41%)
Nov 20, 2019 47.83 47.86 47.51 47.70 103,038 -0.15(-0.31%)
Nov 19, 2019 47.83 47.95 47.68 47.85 178,648 +0.09(+0.18%)
Nov 18, 2019 47.58 47.94 47.56 47.76 88,941 +0.25(+0.53%)
Nov 15, 2019 47.29 47.51 47.27 47.51 97,786 +0.23(+0.49%)
Nov 14, 2019 47.02 47.28 47.02 47.28 900,990 +0.36(+0.77%)
Nov 13, 2019 46.56 47.01 46.56 46.92 432,272 +0.40(+0.87%)
Nov 12, 2019 46.93 47.21 46.46 46.51 187,461 -0.36(-0.77%)
Nov 11, 2019 46.83 47.03 46.71 46.88 69,962 +0.04(+0.09%)
Nov 08, 2019 46.96 47.07 46.79 46.83 203,469 -0.13(-0.27%)
Nov 07, 2019 47.35 47.35 46.82 46.96 193,667 -0.54(-1.14%)
Nov 06, 2019 47.45 47.67 47.41 47.50 142,553 +0.13(+0.27%)
Nov 05, 2019 48.01 48.01 47.21 47.38 320,140 -0.84(-1.73%)
Nov 04, 2019 48.47 48.47 48.06 48.21 143,170 -0.29(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.