Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 29.07 29.16 28.92 29.06 732,380 -0.06(-0.21%)
Oct 28, 2021 29.16 29.22 28.86 29.12 457,072 +0.04(+0.13%)
Oct 27, 2021 29.37 29.37 29.07 29.08 602,394 -0.26(-0.87%)
Oct 26, 2021 29.57 29.32 29.34 313,808 -0.22(-0.76%)
Oct 25, 2021 29.41 29.61 29.39 29.56 365,058 +0.18(+0.61%)
Oct 22, 2021 29.44 29.51 29.29 29.38 570,571 -0.07(-0.24%)
Oct 21, 2021 29.46 29.61 29.33 29.45 448,738 +0.05(+0.16%)
Oct 20, 2021 29.24 29.55 29.18 29.41 442,184 +0.20(+0.69%)
Oct 19, 2021 29.19 29.25 28.97 29.20 642,797 +0.12(+0.43%)
Oct 18, 2021 28.93 29.15 28.89 29.08 430,549 +0.07(+0.24%)
Oct 15, 2021 29.23 29.41 29.01 29.01 495,064 -0.11(-0.37%)
Oct 14, 2021 29.12 29.25 29.05 29.12 283,908 +0.11(+0.37%)
Oct 13, 2021 28.96 29.03 28.71 29.01 333,443 +0.10(+0.35%)
Oct 12, 2021 28.65 28.99 28.62 28.91 605,327 +0.29(+1.00%)
Oct 11, 2021 28.62 28.86 28.61 28.62 261,729 +0.02(+0.05%)
Oct 08, 2021 28.53 28.75 28.53 28.61 192,723 +0.06(+0.22%)
Oct 07, 2021 28.51 28.80 28.50 28.55 449,235 +0.09(+0.33%)
Oct 06, 2021 28.31 28.48 28.05 28.45 463,220 -0.09(-0.33%)
Oct 05, 2021 28.41 28.63 28.27 28.55 389,969 +0.15(+0.55%)
Oct 04, 2021 28.37 28.78 28.34 28.39 588,412 -0.02(-0.08%)
Oct 01, 2021 28.06 28.55 28.00 28.41 1,081,010 +0.40(+1.44%)
Sep 30, 2021 28.33 28.44 28.02 28.01 701,009 -0.26(-0.90%)
Sep 29, 2021 28.36 28.36 28.15 28.27 441,408 -0.01(-0.03%)
Sep 28, 2021 28.62 28.69 28.25 28.27 978,181 -0.41(-1.43%)
Sep 27, 2021 28.42 28.87 28.42 28.68 630,755 +0.25(+0.87%)
Sep 24, 2021 28.47 28.57 28.40 28.44 397,748 -0.04(-0.14%)
Sep 23, 2021 28.37 28.63 28.37 28.48 543,279 +0.10(+0.35%)
Sep 22, 2021 28.07 28.55 28.07 28.38 435,927 +0.40(+1.43%)
Sep 21, 2021 27.92 28.19 27.92 27.98 636,602 +0.14(+0.50%)
Sep 20, 2021 27.72 27.94 27.57 27.84 683,049 -0.24(-0.85%)
Sep 17, 2021 28.07 28.23 28.04 28.08 375,170 -0.00(-0.01%)
Sep 16, 2021 28.18 28.24 28.04 28.08 404,362 -0.01(-0.04%)
Sep 15, 2021 27.94 28.14 27.91 28.09 330,663 +0.14(+0.50%)
Sep 14, 2021 28.15 28.18 27.89 27.95 323,319 -0.12(-0.44%)
Sep 13, 2021 27.95 28.13 27.74 28.08 440,446 +0.32(+1.14%)
Sep 10, 2021 28.15 28.15 27.74 27.76 656,441 -0.35(-1.23%)
Sep 09, 2021 27.99 28.34 27.94 28.11 349,682 +0.08(+0.30%)
Sep 08, 2021 28.18 28.34 27.94 28.02 575,228 -0.21(-0.74%)
Sep 07, 2021 28.54 28.64 28.21 28.23 865,304 -0.32(-1.13%)
Sep 03, 2021 28.69 28.69 28.40 28.55 438,061 -0.13(-0.46%)
Sep 02, 2021 28.77 28.82 28.61 28.68 328,627 -0.08(-0.27%)
Sep 01, 2021 28.72 28.87 28.53 28.76 1,248,248 +0.16(+0.57%)
Aug 31, 2021 28.46 28.78 28.46 28.60 517,467 +0.10(+0.35%)
Aug 30, 2021 28.65 28.69 28.41 28.50 569,126 -0.13(-0.46%)
Aug 27, 2021 28.21 28.74 28.21 28.63 727,686 +0.48(+1.70%)
Aug 26, 2021 28.48 28.53 28.15 28.15 944,346 -0.30(-1.06%)
Aug 25, 2021 28.35 28.62 28.21 28.45 600,909 +0.11(+0.38%)
Aug 24, 2021 28.08 28.41 28.08 28.34 613,151 +0.35(+1.24%)
Aug 23, 2021 27.82 28.08 27.82 28.00 634,275 +0.27(+0.97%)
Aug 20, 2021 27.27 27.76 27.12 27.73 653,491 +0.42(+1.55%)
Aug 19, 2021 27.50 27.57 27.07 27.31 1,159,260 -0.39(-1.39%)
Aug 18, 2021 27.83 28.04 27.69 27.69 764,097 -0.21(-0.75%)
Aug 17, 2021 27.85 27.94 27.63 27.90 878,118 -0.13(-0.47%)
Aug 16, 2021 28.15 28.15 27.82 28.03 555,255 -0.15(-0.52%)
Aug 13, 2021 28.10 28.28 28.10 28.18 460,474 +0.09(+0.33%)
Aug 12, 2021 28.05 28.15 27.86 28.08 431,634 -0.01(-0.03%)
Aug 11, 2021 28.00 28.10 27.76 28.09 655,046 +0.14(+0.50%)
Aug 10, 2021 27.81 28.04 27.62 27.95 617,257 +0.20(+0.72%)
Aug 09, 2021 27.95 27.95 27.62 27.75 395,434 -0.18(-0.66%)
Aug 06, 2021 28.00 28.20 27.81 27.94 499,967 +0.10(+0.36%)
Aug 05, 2021 27.41 27.91 27.41 27.84 473,493 +0.37(+1.35%)
Aug 04, 2021 27.64 27.73 27.36 27.47 1,537,811 -0.29(-1.05%)
Aug 03, 2021 27.73 27.77 27.22 27.76 800,997 +0.07(+0.25%)
Aug 02, 2021 27.91 28.31 27.65 27.69 875,416 -0.17(-0.61%)
Jul 30, 2021 28.15 28.46 27.79 27.86 679,227 -0.36(-1.28%)
Jul 29, 2021 27.89 28.35 27.89 28.22 551,575 +0.42(+1.50%)
Jul 28, 2021 27.70 27.98 27.48 27.81 890,961 +0.09(+0.33%)
Jul 27, 2021 27.68 27.71 27.27 27.71 1,158,841 -0.11(-0.39%)
Jul 26, 2021 27.48 28.01 27.48 27.82 666,821 +0.28(+1.01%)
Jul 23, 2021 27.68 27.82 27.43 27.54 1,329,403 -0.03(-0.11%)
Jul 22, 2021 28.03 28.03 27.44 27.57 751,605 -0.49(-1.76%)
Jul 21, 2021 27.78 28.27 27.78 28.07 815,226 +0.42(+1.50%)
Jul 20, 2021 26.99 27.82 26.90 27.65 1,083,459 +0.74(+2.75%)
Jul 19, 2021 27.08 27.10 26.46 26.91 1,879,412 -0.65(-2.35%)
Jul 16, 2021 27.75 27.96 27.37 27.56 594,648 -0.05(-0.17%)
Jul 15, 2021 27.37 27.81 27.19 27.61 716,150 +0.15(+0.53%)
Jul 14, 2021 27.91 28.16 27.38 27.46 795,438 -0.39(-1.41%)
Jul 13, 2021 28.70 28.70 27.83 27.85 746,776 -0.90(-3.13%)
Jul 12, 2021 28.51 28.82 28.35 28.75 403,806 +0.17(+0.59%)
Jul 09, 2021 27.90 28.59 27.90 28.58 944,218 +0.87(+3.14%)
Jul 08, 2021 27.72 28.04 27.26 27.71 811,074 -0.36(-1.29%)
Jul 07, 2021 28.30 28.38 27.96 28.08 660,969 -0.29(-1.03%)
Jul 06, 2021 28.56 28.64 28.13 28.37 522,245 -0.17(-0.59%)
Jul 02, 2021 28.80 28.81 28.48 28.54 451,313 -0.18(-0.64%)
Jul 01, 2021 28.58 28.90 28.51 28.72 1,006,058 +0.14(+0.48%)
Jun 30, 2021 28.49 28.63 28.38 28.58 511,883 +0.08(+0.27%)
Jun 29, 2021 28.84 28.90 28.50 28.51 646,104 -0.29(-1.02%)
Jun 28, 2021 29.14 29.14 28.57 28.80 1,239,907 -0.24(-0.82%)
Jun 25, 2021 29.11 29.21 29.03 29.04 341,635 +0.03(+0.11%)
Jun 24, 2021 28.90 29.05 28.69 29.01 962,554 +0.33(+1.15%)
Jun 23, 2021 28.69 28.85 28.61 28.68 519,658 +0.02(+0.08%)
Jun 22, 2021 28.74 28.74 28.41 28.65 716,521 -0.02(-0.08%)
Jun 21, 2021 28.28 28.71 28.14 28.68 733,534 +0.63(+2.25%)
Jun 18, 2021 28.28 28.34 27.79 28.04 1,053,746 -0.44(-1.54%)
Jun 17, 2021 29.03 29.15 28.16 28.48 1,289,676 -0.47(-1.62%)
Jun 16, 2021 28.89 29.13 28.74 28.95 525,304 +0.23(+0.80%)
Jun 15, 2021 29.06 29.07 28.57 28.72 1,246,104 -0.32(-1.11%)
Jun 14, 2021 29.15 29.31 28.99 29.05 446,043 -0.10(-0.34%)
Jun 11, 2021 29.25 29.28 28.81 29.15 511,740 -0.22(-0.73%)
Jun 10, 2021 29.67 29.75 29.36 29.36 673,591 -0.13(-0.45%)
Jun 09, 2021 29.31 29.75 29.31 29.49 910,905 +0.20(+0.70%)
Jun 08, 2021 28.99 29.30 28.86 29.29 554,483 +0.39(+1.36%)
Jun 07, 2021 28.45 28.92 28.45 28.89 461,793 +0.42(+1.47%)
Jun 04, 2021 28.38 28.51 28.18 28.48 245,753 +0.15(+0.54%)
Jun 03, 2021 28.34 28.39 28.19 28.33 344,036 -0.07(-0.24%)
Jun 02, 2021 28.42 28.54 28.34 28.39 670,907 -0.01(-0.03%)
Jun 01, 2021 28.07 28.40 28.07 28.40 542,683 +0.35(+1.24%)
May 28, 2021 27.99 28.05 27.92 28.05 470,518 +0.12(+0.43%)
May 27, 2021 27.85 28.02 27.85 27.93 283,261 +0.05(+0.16%)
May 26, 2021 27.67 27.91 27.56 27.89 373,654 +0.27(+0.99%)
May 25, 2021 27.89 28.06 27.59 27.61 445,116 -0.24(-0.87%)
May 24, 2021 27.80 27.94 27.60 27.86 251,190 +0.12(+0.44%)
May 21, 2021 27.91 27.96 27.70 27.73 511,367 -0.06(-0.22%)
May 20, 2021 27.76 27.88 27.54 27.79 577,829 +0.11(+0.38%)
May 19, 2021 27.31 27.69 27.16 27.69 787,968 +0.11(+0.38%)
May 18, 2021 27.67 27.85 27.53 27.58 1,072,888 -0.02(-0.08%)
May 17, 2021 27.48 27.61 27.18 27.60 602,964 +0.11(+0.39%)
May 14, 2021 27.16 27.54 27.15 27.50 648,658 +0.55(+2.03%)
May 13, 2021 26.35 27.10 26.35 26.95 1,517,778 +0.72(+2.75%)
May 12, 2021 27.14 27.15 26.20 26.23 1,468,006 -0.92(-3.38%)
May 11, 2021 27.20 27.30 26.91 27.15 1,864,741 -0.36(-1.32%)
May 10, 2021 28.00 28.02 27.50 27.51 855,238 -0.31(-1.12%)
May 07, 2021 27.51 27.87 27.51 27.82 557,115 +0.22(+0.80%)
May 06, 2021 27.69 27.71 27.20 27.60 802,214 -0.20(-0.74%)
May 05, 2021 27.68 27.85 27.37 27.81 709,713 +0.18(+0.66%)
May 04, 2021 28.04 28.04 27.46 27.63 1,265,404 -0.38(-1.35%)
May 03, 2021 28.04 28.18 27.98 28.01 980,092 +0.05(+0.16%)
Apr 30, 2021 27.89 28.05 27.83 27.96 552,761 +0.02(+0.05%)
Apr 29, 2021 28.03 28.11 27.71 27.95 755,236 +0.01(+0.03%)
Apr 28, 2021 27.76 27.99 27.76 27.94 591,635 +0.20(+0.71%)
Apr 27, 2021 27.60 27.81 27.50 27.74 535,581 +0.32(+1.16%)
Apr 26, 2021 27.58 27.73 27.39 27.42 694,782 -0.14(-0.50%)
Apr 23, 2021 27.08 27.62 27.04 27.56 514,785 +0.49(+1.79%)
Apr 22, 2021 27.16 27.38 27.03 27.07 577,492 -0.06(-0.22%)
Apr 21, 2021 26.79 27.17 26.47 27.13 549,776 +0.34(+1.27%)
Apr 20, 2021 26.98 27.00 26.53 26.79 889,760 -0.22(-0.81%)
Apr 19, 2021 27.33 27.36 26.95 27.01 601,356 -0.37(-1.36%)
Apr 16, 2021 27.30 27.54 27.30 27.38 426,702 +0.14(+0.50%)
Apr 15, 2021 27.22 27.34 27.08 27.25 668,246 +0.03(+0.11%)
Apr 14, 2021 27.23 27.57 27.16 27.22 714,842 -0.06(-0.22%)
Apr 13, 2021 27.16 27.33 26.90 27.28 510,925 +0.14(+0.50%)
Apr 12, 2021 27.08 27.15 26.97 27.14 650,809 +0.16(+0.59%)
Apr 09, 2021 27.14 27.14 26.91 26.98 764,266 -0.08(-0.31%)
Apr 08, 2021 26.96 27.07 26.74 27.07 766,527 +0.19(+0.71%)
Apr 07, 2021 27.00 27.00 26.70 26.88 702,989 -0.05(-0.17%)
Apr 06, 2021 26.93 27.04 26.85 26.92 463,931 -0.02(-0.06%)
Apr 05, 2021 27.11 27.19 26.80 26.94 843,161 -0.09(-0.34%)
Apr 01, 2021 26.83 27.03 26.64 27.03 703,742 +0.29(+1.08%)
Mar 31, 2021 26.97 27.03 26.70 26.74 855,465 -0.17(-0.62%)
Mar 30, 2021 26.40 26.95 26.39 26.91 650,743 +0.55(+2.10%)
Mar 29, 2021 26.73 26.83 26.35 26.35 793,332 -0.42(-1.59%)
Mar 26, 2021 26.53 26.79 26.35 26.78 1,067,942 +0.26(+0.97%)
Mar 25, 2021 26.03 26.66 25.59 26.52 1,582,663 +0.44(+1.67%)
Mar 24, 2021 26.28 26.90 26.06 26.08 1,137,176 -0.07(-0.26%)
Mar 23, 2021 26.55 26.71 25.99 26.15 1,224,263 -0.56(-2.09%)
Mar 22, 2021 26.84 26.84 26.41 26.71 996,386 +0.02(+0.08%)
Mar 19, 2021 26.46 27.00 26.17 26.69 1,016,938 +0.25(+0.96%)
Mar 18, 2021 27.05 27.09 26.34 26.43 896,292 -0.62(-2.29%)
Mar 17, 2021 26.70 27.07 26.55 27.05 812,634 +0.36(+1.34%)
Mar 16, 2021 27.02 27.02 26.55 26.70 908,548 -0.28(-1.05%)
Mar 15, 2021 26.81 27.01 26.68 26.98 1,041,568 +0.23(+0.86%)
Mar 12, 2021 26.47 26.91 26.47 26.75 1,162,579 +0.30(+1.13%)
Mar 11, 2021 26.45 26.60 26.16 26.45 628,506 +0.19(+0.74%)
Mar 10, 2021 25.91 26.34 25.85 26.25 930,743 +0.42(+1.62%)
Mar 09, 2021 25.92 26.01 25.57 25.84 836,570 +0.04(+0.14%)
Mar 08, 2021 25.41 26.09 25.28 25.80 878,437 +0.54(+2.16%)
Mar 05, 2021 25.45 25.51 24.15 25.26 1,862,889 +0.10(+0.42%)
Mar 04, 2021 25.74 25.80 24.73 25.15 2,037,103 -0.50(-1.95%)
Mar 03, 2021 25.77 26.09 25.62 25.65 852,226 -0.06(-0.23%)
Mar 02, 2021 25.58 25.89 25.41 25.71 1,059,811 +0.13(+0.50%)
Mar 01, 2021 25.63 25.97 25.50 25.58 1,535,430 +0.38(+1.51%)
Feb 26, 2021 25.05 25.56 24.88 25.20 1,215,820 +0.17(+0.69%)
Feb 25, 2021 26.02 26.34 24.96 25.03 1,383,438 -0.89(-3.45%)
Feb 24, 2021 25.13 25.94 25.13 25.93 1,579,127 +0.85(+3.39%)
Feb 23, 2021 25.14 25.22 24.53 25.08 1,373,616 -0.19(-0.74%)
Feb 22, 2021 24.96 25.47 24.89 25.26 1,292,206 +0.19(+0.74%)
Feb 19, 2021 24.58 25.26 24.58 25.08 1,013,585 +0.72(+2.97%)
Feb 18, 2021 24.69 24.79 24.29 24.35 1,203,100 -0.48(-1.95%)
Feb 17, 2021 25.31 25.31 24.67 24.84 1,191,836 -0.50(-1.97%)
Feb 16, 2021 25.00 25.35 25.00 25.34 764,224 +0.44(+1.77%)
Feb 12, 2021 24.75 25.02 24.66 24.90 1,423,552 +0.13(+0.51%)
Feb 11, 2021 24.91 25.13 24.50 24.77 764,389 -0.06(-0.24%)
Feb 10, 2021 24.82 24.99 24.73 24.83 803,799 +0.15(+0.60%)
Feb 09, 2021 24.87 24.87 24.51 24.68 908,159 -0.17(-0.69%)
Feb 08, 2021 24.77 24.88 24.73 24.85 657,320 +0.19(+0.79%)
Feb 05, 2021 24.47 24.74 24.47 24.66 817,386 +0.28(+1.16%)
Feb 04, 2021 24.03 24.41 24.02 24.38 955,535 +0.38(+1.58%)
Feb 03, 2021 24.14 24.26 23.89 24.00 826,293 -0.10(-0.43%)
Feb 02, 2021 23.82 24.12 23.72 24.10 789,176 +0.50(+2.12%)
Feb 01, 2021 23.40 23.63 23.03 23.60 1,378,534 +0.41(+1.77%)
Jan 29, 2021 23.74 23.82 23.03 23.19 1,009,964 -0.62(-2.60%)
Jan 28, 2021 23.60 23.85 23.45 23.81 1,000,710 +0.31(+1.30%)
Jan 27, 2021 24.00 24.00 23.49 23.50 1,535,068 -0.68(-2.81%)
Jan 26, 2021 24.38 24.51 24.16 24.18 727,660 -0.09(-0.37%)
Jan 25, 2021 24.23 24.47 23.97 24.27 611,748 +0.05(+0.22%)
Jan 22, 2021 24.04 24.22 23.85 24.22 705,808 +0.09(+0.37%)
Jan 21, 2021 23.92 24.26 23.85 24.13 822,922 +0.24(+1.00%)
Jan 20, 2021 23.65 23.95 23.62 23.89 681,270 +0.31(+1.30%)
Jan 19, 2021 23.60 23.67 23.45 23.59 651,043 +0.06(+0.25%)
Jan 15, 2021 23.67 23.67 23.43 23.53 571,298 -0.20(-0.85%)
Jan 14, 2021 23.64 23.75 23.41 23.73 566,442 +0.23(+0.98%)
Jan 13, 2021 23.68 23.68 23.48 23.50 679,255 -0.09(-0.38%)
Jan 12, 2021 23.44 23.62 23.36 23.59 1,268,457 +0.19(+0.80%)
Jan 11, 2021 23.43 23.71 23.40 23.40 673,676 -0.24(-1.01%)
Jan 08, 2021 23.61 23.67 23.31 23.64 773,264 +0.10(+0.44%)
Jan 07, 2021 23.75 23.76 23.41 23.53 966,550 -0.04(-0.19%)
Jan 06, 2021 23.06 23.91 23.06 23.58 1,565,696 +0.59(+2.56%)
Jan 05, 2021 23.03 23.26 22.97 22.99 622,539 -0.04(-0.19%)
Jan 04, 2021 23.82 23.84 22.88 23.03 1,543,036 -0.72(-3.04%)
Dec 31, 2020 23.76 23.76 23.76 424,351 +0.14(+0.60%)
Dec 30, 2020 23.51 23.83 23.39 23.62 424,351 +0.15(+0.64%)
Dec 29, 2020 23.85 23.91 23.38 23.47 588,506 -0.30(-1.26%)
Dec 28, 2020 23.66 24.04 23.64 23.76 547,971 +0.16(+0.70%)
Dec 24, 2020 23.73 23.77 23.36 23.60 447,919 -0.10(-0.44%)
Dec 23, 2020 23.22 23.85 23.22 23.70 743,199 +0.51(+2.22%)
Dec 22, 2020 23.20 23.29 23.07 23.19 617,057 +0.00(+0.00%)
Dec 21, 2020 23.02 23.24 22.87 23.19 1,218,011 -0.11(-0.48%)
Dec 18, 2020 23.67 23.83 23.24 23.30 766,693 -0.28(-1.17%)
Dec 17, 2020 23.39 23.59 23.32 23.58 479,515 +0.21(+0.89%)
Dec 16, 2020 23.41 23.49 23.27 23.37 522,223 -0.01(-0.06%)
Dec 15, 2020 23.17 23.40 23.03 23.38 492,252 +0.40(+1.72%)
Dec 14, 2020 23.20 23.30 22.97 22.99 949,265 +0.06(+0.27%)
Dec 11, 2020 22.96 23.02 22.75 22.93 773,324 -0.09(-0.38%)
Dec 10, 2020 23.05 23.05 22.79 23.01 967,170 -0.08(-0.35%)
Dec 09, 2020 23.42 23.45 22.89 23.09 900,621 -0.14(-0.60%)
Dec 08, 2020 22.94 23.34 22.90 23.23 562,286 +0.26(+1.12%)
Dec 07, 2020 23.30 23.31 22.80 22.98 926,220 -0.32(-1.38%)
Dec 04, 2020 23.03 23.31 23.03 23.30 599,230 +0.46(+2.02%)
Dec 03, 2020 22.75 23.13 22.70 22.84 854,205 +0.10(+0.42%)
Dec 02, 2020 22.47 22.79 22.39 22.74 704,917 +0.26(+1.17%)
Dec 01, 2020 22.54 22.87 22.41 22.48 1,027,952 +0.23(+1.05%)
Nov 30, 2020 22.85 22.85 22.13 22.24 2,504,001 -0.63(-2.76%)
Nov 27, 2020 23.05 23.05 22.72 22.88 478,756 -0.03(-0.13%)
Nov 25, 2020 23.12 23.17 22.67 22.90 1,014,135 -0.26(-1.14%)
Nov 24, 2020 22.82 23.31 22.82 23.17 1,280,884 +0.67(+3.00%)
Nov 23, 2020 22.15 22.55 22.13 22.49 1,047,847 +0.56(+2.57%)
Nov 20, 2020 21.84 22.09 21.76 21.93 763,773 +0.12(+0.54%)
Nov 19, 2020 21.85 21.86 21.39 21.81 699,570 -0.04(-0.17%)
Nov 18, 2020 22.13 22.53 21.85 21.85 1,182,978 -0.12(-0.53%)
Nov 17, 2020 21.65 22.03 21.55 21.97 880,867 +0.21(+0.98%)
Nov 16, 2020 21.45 21.90 21.37 21.75 1,558,529 +0.70(+3.34%)
Nov 13, 2020 20.66 21.12 20.65 21.05 669,495 +0.56(+2.75%)
Nov 12, 2020 20.66 20.80 20.29 20.49 733,839 -0.34(-1.62%)
Nov 11, 2020 21.39 21.54 20.67 20.82 914,260 -0.45(-2.14%)
Nov 10, 2020 20.50 21.36 20.40 21.28 2,138,675 +0.94(+4.61%)
Nov 09, 2020 20.02 20.74 20.02 20.34 2,378,537 +1.00(+5.15%)
Nov 06, 2020 19.64 19.82 19.30 19.34 681,229 -0.29(-1.49%)
Nov 05, 2020 19.44 19.86 19.44 19.64 822,897 +0.32(+1.63%)
Nov 04, 2020 19.40 19.64 19.02 19.32 610,827 -0.15(-0.75%)
Nov 03, 2020 19.43 19.61 19.35 19.47 784,619 +0.20(+1.03%)
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.