Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 28.06 28.35 28.05 28.31 424,070 +0.26(+0.91%)
Oct 30, 2019 28.15 28.15 27.95 28.05 125,905 -0.10(-0.35%)
Oct 29, 2019 27.98 28.20 27.96 28.15 192,952 +0.15(+0.54%)
Oct 28, 2019 27.96 28.03 27.90 28.00 184,822 +0.12(+0.42%)
Oct 25, 2019 28.03 28.12 27.86 27.88 345,231 -0.17(-0.61%)
Oct 24, 2019 28.30 28.38 28.01 28.05 299,128 -0.25(-0.88%)
Oct 23, 2019 28.17 28.31 28.13 28.30 279,986 +0.10(+0.37%)
Oct 22, 2019 28.22 28.23 28.03 28.20 440,546 -0.01(-0.05%)
Oct 21, 2019 27.95 28.22 27.95 28.21 483,407 +0.29(+1.05%)
Oct 18, 2019 27.79 28.00 27.72 27.91 232,091 +0.12(+0.42%)
Oct 17, 2019 27.73 27.81 27.71 27.80 237,070 +0.14(+0.50%)
Oct 16, 2019 27.63 27.73 27.61 27.66 241,413 +0.04(+0.14%)
Oct 15, 2019 27.57 27.86 27.57 27.62 201,439 +0.07(+0.24%)
Oct 14, 2019 27.61 27.61 27.47 27.56 189,308 -0.10(-0.38%)
Oct 11, 2019 27.59 27.77 27.59 27.66 318,781 +0.15(+0.55%)
Oct 10, 2019 27.35 27.57 27.35 27.51 546,934 +0.16(+0.57%)
Oct 09, 2019 27.28 27.42 27.25 27.35 556,578 +0.13(+0.48%)
Oct 08, 2019 27.33 27.35 27.17 27.22 664,944 -0.15(-0.55%)
Oct 07, 2019 27.31 27.53 27.29 27.37 356,712 +0.03(+0.10%)
Oct 04, 2019 27.24 27.35 27.19 27.35 375,198 +0.16(+0.60%)
Oct 03, 2019 27.07 27.29 26.96 27.18 1,352,374 +0.09(+0.34%)
Oct 02, 2019 27.18 27.20 26.86 27.09 543,963 -0.16(-0.60%)
Oct 01, 2019 27.57 27.63 27.14 27.25 538,535 -0.30(-1.09%)
Sep 30, 2019 27.57 27.59 27.39 27.56 385,447 +0.06(+0.21%)
Sep 27, 2019 27.70 27.70 27.42 27.50 313,430 -0.10(-0.36%)
Sep 26, 2019 27.60 27.65 27.52 27.59 482,563 +0.06(+0.23%)
Sep 25, 2019 27.31 27.61 27.29 27.53 431,946 +0.23(+0.82%)
Sep 24, 2019 27.56 27.67 27.28 27.31 549,488 -0.20(-0.74%)
Sep 23, 2019 27.45 27.57 27.38 27.51 745,543 +0.10(+0.35%)
Sep 20, 2019 27.30 27.45 27.25 27.41 643,034 +0.16(+0.59%)
Sep 19, 2019 27.13 27.38 27.13 27.25 888,434 +0.15(+0.57%)
Sep 18, 2019 27.04 27.11 26.99 27.10 238,533 +0.06(+0.21%)
Sep 17, 2019 26.99 27.05 26.81 27.04 770,249 +0.07(+0.27%)
Sep 16, 2019 26.98 27.02 26.83 26.97 293,780 -0.00(-0.01%)
Sep 13, 2019 26.92 27.09 26.86 26.97 432,700 +0.12(+0.43%)
Sep 12, 2019 27.01 27.01 26.79 26.86 464,950 -0.10(-0.38%)
Sep 11, 2019 26.82 26.96 26.76 26.96 397,601 +0.22(+0.81%)
Sep 10, 2019 26.46 26.80 26.46 26.74 580,410 +0.29(+1.11%)
Sep 09, 2019 26.25 26.49 26.24 26.45 420,596 +0.24(+0.93%)
Sep 06, 2019 26.26 26.28 26.04 26.21 393,008 +0.02(+0.07%)
Sep 05, 2019 26.01 26.28 26.01 26.19 813,876 +0.23(+0.89%)
Sep 04, 2019 25.90 26.05 25.90 25.96 373,317 +0.13(+0.52%)
Sep 03, 2019 25.74 25.87 25.63 25.82 365,653 -0.03(-0.12%)
Aug 30, 2019 25.94 25.97 25.82 25.85 670,068 -0.03(-0.12%)
Aug 29, 2019 25.90 26.06 25.63 25.89 483,346 +0.06(+0.22%)
Aug 28, 2019 25.92 25.96 25.73 25.83 2,404,347 -0.12(-0.44%)
Aug 27, 2019 26.56 26.62 25.94 25.94 1,084,648 -0.57(-2.15%)
Aug 26, 2019 26.54 26.56 26.42 26.51 231,134 +0.11(+0.41%)
Aug 23, 2019 26.74 26.83 26.35 26.40 371,287 -0.37(-1.39%)
Aug 22, 2019 26.76 26.81 26.68 26.77 161,058 +0.01(+0.02%)
Aug 21, 2019 26.96 26.96 26.73 26.77 642,604 -0.09(-0.33%)
Aug 20, 2019 27.01 27.01 26.84 26.86 165,402 -0.10(-0.38%)
Aug 19, 2019 26.88 27.00 26.76 26.96 272,070 +0.22(+0.84%)
Aug 16, 2019 26.60 26.84 26.60 26.74 267,214 +0.24(+0.92%)
Aug 15, 2019 26.53 26.67 26.41 26.49 371,491 +0.03(+0.12%)
Aug 14, 2019 26.99 26.99 26.45 26.46 863,711 -0.72(-2.66%)
Aug 13, 2019 27.22 27.40 27.15 27.18 292,881 -0.08(-0.28%)
Aug 12, 2019 27.50 27.50 27.22 27.26 603,939 -0.30(-1.09%)
Aug 09, 2019 27.66 27.66 27.43 27.56 345,972 -0.22(-0.78%)
Aug 08, 2019 27.40 27.79 27.29 27.78 339,240 +0.40(+1.47%)
Aug 07, 2019 27.06 27.43 26.89 27.38 726,194 +0.20(+0.73%)
Aug 06, 2019 27.02 27.20 26.94 27.18 510,599 +0.32(+1.19%)
Aug 05, 2019 27.35 27.36 26.70 26.86 596,093 -0.63(-2.30%)
Aug 02, 2019 27.46 27.52 27.28 27.49 260,026 +0.03(+0.12%)
Aug 01, 2019 27.64 27.70 27.41 27.46 443,421 -0.15(-0.56%)
Jul 31, 2019 27.76 27.89 27.53 27.61 344,949 -0.15(-0.55%)
Jul 30, 2019 27.66 27.79 27.60 27.77 280,731 +0.10(+0.35%)
Jul 29, 2019 27.65 27.77 27.62 27.67 436,099 +0.05(+0.19%)
Jul 26, 2019 27.49 27.64 27.47 27.62 897,904 +0.13(+0.49%)
Jul 25, 2019 27.61 27.69 27.38 27.49 280,688 -0.13(-0.46%)
Jul 24, 2019 27.63 27.68 27.49 27.61 195,616 -0.04(-0.16%)
Jul 23, 2019 27.54 27.67 27.52 27.66 615,419 +0.13(+0.46%)
Jul 22, 2019 27.43 27.56 27.38 27.53 413,784 +0.14(+0.51%)
Jul 19, 2019 27.47 27.55 27.38 27.39 264,245 -0.07(-0.26%)
Jul 18, 2019 27.46 27.51 27.35 27.46 227,834 -0.03(-0.09%)
Jul 17, 2019 27.53 27.53 27.40 27.49 377,846 -0.03(-0.09%)
Jul 16, 2019 27.52 27.55 27.45 27.51 213,453 +0.01(+0.05%)
Jul 15, 2019 27.47 27.55 27.47 27.50 322,879 +0.03(+0.09%)
Jul 12, 2019 27.41 27.50 27.38 27.47 342,535 +0.11(+0.40%)
Jul 11, 2019 27.37 27.44 27.30 27.36 203,819 +0.01(+0.05%)
Jul 10, 2019 27.31 27.41 27.29 27.35 269,475 +0.08(+0.28%)
Jul 09, 2019 27.21 27.29 27.15 27.27 255,015 +0.04(+0.14%)
Jul 08, 2019 27.25 27.34 27.21 27.24 296,349 -0.01(-0.02%)
Jul 05, 2019 27.08 27.24 26.98 27.24 404,260 +0.15(+0.57%)
Jul 03, 2019 26.90 27.15 26.90 27.09 254,244 +0.18(+0.67%)
Jul 02, 2019 26.96 27.03 26.82 26.91 467,618 -0.04(-0.17%)
Jul 01, 2019 27.09 27.18 26.90 26.95 391,736 -0.04(-0.14%)
Jun 28, 2019 26.86 27.11 26.85 26.99 308,469 +0.22(+0.81%)
Jun 27, 2019 26.68 26.79 26.63 26.77 364,676 +0.18(+0.67%)
Jun 26, 2019 26.74 26.74 26.58 26.60 747,535 -0.08(-0.31%)
Jun 25, 2019 26.81 26.85 26.67 26.68 352,864 -0.07(-0.26%)
Jun 24, 2019 26.69 26.85 26.67 26.75 345,433 +0.09(+0.34%)
Jun 21, 2019 26.76 26.76 26.63 26.66 406,604 -0.12(-0.43%)
Jun 20, 2019 26.86 26.90 26.70 26.77 397,745 -0.05(-0.19%)
Jun 19, 2019 26.59 26.83 26.56 26.83 382,712 +0.24(+0.89%)
Jun 18, 2019 26.59 26.76 26.56 26.59 283,463 +0.06(+0.24%)
Jun 17, 2019 26.63 26.72 26.50 26.53 987,104 -0.07(-0.26%)
Jun 14, 2019 26.52 26.63 26.49 26.59 873,092 +0.07(+0.28%)
Jun 13, 2019 26.41 26.52 26.39 26.52 375,763 +0.14(+0.54%)
Jun 12, 2019 26.27 26.43 26.27 26.38 318,382 +0.12(+0.45%)
Jun 11, 2019 26.36 26.36 26.20 26.26 414,661 -0.02(-0.09%)
Jun 10, 2019 26.24 26.34 26.11 26.28 494,537 +0.04(+0.17%)
Jun 07, 2019 26.39 26.41 26.12 26.24 331,416 -0.15(-0.57%)
Jun 06, 2019 26.28 26.42 26.08 26.39 540,068 +0.14(+0.55%)
Jun 05, 2019 26.49 26.54 26.21 26.25 395,175 -0.16(-0.59%)
Jun 04, 2019 26.32 26.42 26.13 26.40 1,101,054 +0.21(+0.81%)
Jun 03, 2019 25.81 26.24 25.81 26.19 647,599 +0.46(+1.79%)
May 31, 2019 25.90 25.90 25.48 25.73 437,668 -0.25(-0.96%)
May 30, 2019 26.24 26.29 25.91 25.98 476,192 -0.26(-0.98%)
May 29, 2019 26.44 26.46 26.15 26.23 541,637 -0.23(-0.87%)
May 28, 2019 26.72 26.78 26.46 26.46 191,335 -0.24(-0.89%)
May 24, 2019 26.66 26.71 26.64 26.70 146,476 +0.14(+0.52%)
May 23, 2019 26.54 26.56 26.47 26.56 302,776 -0.06(-0.21%)
May 22, 2019 26.63 26.66 26.54 26.62 214,117 -0.01(-0.05%)
May 21, 2019 26.62 26.71 26.56 26.63 215,716 +0.08(+0.31%)
May 20, 2019 26.78 26.78 26.54 26.55 337,350 -0.19(-0.70%)
May 17, 2019 26.98 26.98 26.74 26.74 303,531 -0.25(-0.92%)
May 16, 2019 26.92 27.02 26.91 26.99 140,185 +0.07(+0.28%)
May 15, 2019 26.90 26.96 26.83 26.91 206,905 +0.00(+0.00%)
May 14, 2019 26.81 26.97 26.81 26.91 232,738 +0.14(+0.51%)
May 13, 2019 26.96 26.98 26.76 26.78 355,227 -0.27(-1.01%)
May 10, 2019 26.84 27.10 26.80 27.05 320,678 +0.20(+0.74%)
May 09, 2019 26.98 26.98 26.65 26.85 768,406 -0.19(-0.72%)
May 08, 2019 27.21 27.21 27.03 27.04 237,436 -0.17(-0.62%)
May 07, 2019 27.24 27.32 27.14 27.21 283,942 -0.10(-0.37%)
May 06, 2019 27.23 27.39 27.19 27.31 191,125 -0.05(-0.17%)
May 03, 2019 27.34 27.46 27.29 27.36 128,367 +0.08(+0.31%)
May 02, 2019 27.40 27.45 27.25 27.27 278,844 -0.15(-0.55%)
May 01, 2019 27.50 27.70 27.42 27.42 312,444 -0.12(-0.43%)
Apr 30, 2019 27.52 27.59 27.38 27.54 213,563 +0.06(+0.23%)
Apr 29, 2019 27.59 27.62 27.48 27.48 198,213 -0.12(-0.45%)
Apr 26, 2019 27.42 27.64 27.35 27.61 221,478 +0.22(+0.80%)
Apr 25, 2019 27.61 27.61 27.32 27.39 314,628 -0.30(-1.08%)
Apr 24, 2019 27.51 27.74 27.51 27.69 271,727 +0.19(+0.68%)
Apr 23, 2019 27.35 27.51 27.35 27.50 203,734 +0.17(+0.62%)
Apr 22, 2019 27.24 27.36 27.22 27.33 355,833 +0.08(+0.30%)
Apr 18, 2019 27.27 27.34 27.25 27.25 151,124 -0.01(-0.05%)
Apr 17, 2019 27.33 27.33 27.21 27.26 342,462 -0.02(-0.09%)
Apr 16, 2019 27.32 27.36 27.26 27.29 196,497 +0.00(+0.00%)
Apr 15, 2019 27.32 27.36 27.24 27.29 145,784 -0.04(-0.16%)
Apr 12, 2019 27.36 27.36 27.25 27.33 192,311 +0.02(+0.07%)
Apr 11, 2019 27.27 27.34 27.27 27.31 188,732 +0.01(+0.05%)
Apr 10, 2019 27.26 27.32 27.24 27.30 194,109 +0.08(+0.30%)
Apr 09, 2019 27.35 27.37 27.22 27.22 181,363 -0.14(-0.50%)
Apr 08, 2019 27.27 27.36 27.22 27.36 292,428 +0.07(+0.27%)
Apr 05, 2019 27.29 27.29 27.22 27.28 271,959 +0.05(+0.18%)
Apr 04, 2019 27.12 27.24 27.11 27.23 409,015 +0.14(+0.53%)
Apr 03, 2019 27.16 27.19 27.07 27.09 229,401 -0.04(-0.16%)
Apr 02, 2019 27.22 27.22 27.09 27.13 232,183 -0.07(-0.28%)
Apr 01, 2019 27.07 27.22 27.04 27.21 443,544 +0.16(+0.60%)
Mar 29, 2019 27.13 27.14 26.98 27.04 531,900 -0.06(-0.23%)
Mar 28, 2019 26.98 27.11 26.91 27.11 492,584 +0.20(+0.74%)
Mar 27, 2019 26.92 27.06 26.86 26.91 324,260 +0.03(+0.09%)
Mar 26, 2019 26.79 26.93 26.79 26.88 379,846 +0.15(+0.56%)
Mar 25, 2019 26.69 26.82 26.60 26.73 357,935 +0.07(+0.26%)
Mar 22, 2019 26.91 26.91 26.64 26.66 521,643 -0.23(-0.86%)
Mar 21, 2019 26.75 27.01 26.75 26.89 664,066 +0.17(+0.63%)
Mar 20, 2019 26.83 26.93 26.70 26.73 618,600 -0.06(-0.24%)
Mar 19, 2019 27.00 27.01 26.78 26.79 446,363 -0.18(-0.68%)
Mar 18, 2019 26.83 26.99 26.83 26.97 398,159 +0.12(+0.46%)
Mar 15, 2019 26.84 26.86 26.76 26.85 471,927 +0.01(+0.02%)
Mar 14, 2019 26.81 26.89 26.75 26.84 379,599 +0.02(+0.07%)
Mar 13, 2019 26.77 26.87 26.75 26.83 304,915 +0.11(+0.41%)
Mar 12, 2019 26.75 26.81 26.68 26.72 344,647 -0.02(-0.07%)
Mar 11, 2019 26.45 26.73 26.45 26.73 538,971 +0.33(+1.26%)
Mar 08, 2019 26.30 26.48 26.30 26.40 539,532 +0.06(+0.21%)
Mar 07, 2019 26.43 26.48 26.32 26.35 466,551 -0.07(-0.28%)
Mar 06, 2019 26.52 26.59 26.39 26.42 233,062 -0.10(-0.37%)
Mar 05, 2019 26.52 26.57 26.47 26.52 211,065 -0.02(-0.07%)
Mar 04, 2019 26.54 26.56 26.40 26.54 405,834 +0.07(+0.26%)
Mar 01, 2019 26.60 26.60 26.34 26.47 489,032 -0.07(-0.25%)
Feb 28, 2019 26.51 26.66 26.41 26.54 596,927 +0.06(+0.23%)
Feb 27, 2019 26.53 26.53 26.35 26.48 357,410 -0.05(-0.19%)
Feb 26, 2019 26.61 26.62 26.51 26.53 418,487 -0.01(-0.02%)
Feb 25, 2019 26.65 26.72 26.53 26.53 513,871 -0.06(-0.21%)
Feb 22, 2019 26.46 26.62 26.43 26.59 398,947 +0.17(+0.63%)
Feb 21, 2019 26.35 26.46 26.30 26.42 433,901 +0.04(+0.14%)
Feb 20, 2019 26.51 26.51 26.30 26.38 782,603 -0.15(-0.58%)
Feb 19, 2019 26.51 26.60 26.46 26.54 550,255 +0.04(+0.14%)
Feb 15, 2019 26.52 26.59 26.47 26.50 438,369 +0.01(+0.02%)
Feb 14, 2019 26.65 26.65 26.46 26.49 550,778 -0.23(-0.87%)
Feb 13, 2019 26.83 26.83 26.59 26.73 1,277,306 -0.12(-0.43%)
Feb 12, 2019 26.91 26.95 26.81 26.84 740,942 +0.02(+0.07%)
Feb 11, 2019 26.81 26.85 26.72 26.83 574,573 +0.04(+0.16%)
Feb 08, 2019 26.76 26.81 26.68 26.78 648,513 -0.00(-0.01%)
Feb 07, 2019 26.78 26.82 26.67 26.79 929,976 -0.05(-0.19%)
Feb 06, 2019 26.84 26.86 26.70 26.84 700,437 -0.04(-0.14%)
Feb 05, 2019 26.88 26.88 26.72 26.88 505,493 +0.00(+0.00%)
Feb 04, 2019 26.68 26.88 26.62 26.88 1,976,927 +0.17(+0.62%)
Feb 01, 2019 26.80 26.84 26.60 26.71 655,029 -0.07(-0.27%)
Jan 31, 2019 26.59 26.78 26.53 26.78 479,373 +0.17(+0.62%)
Jan 30, 2019 26.49 26.68 26.49 26.62 293,961 +0.09(+0.35%)
Jan 29, 2019 26.48 26.55 26.41 26.53 191,836 +0.10(+0.37%)
Jan 28, 2019 26.35 26.47 26.35 26.43 347,871 +0.02(+0.09%)
Jan 25, 2019 26.30 26.46 26.29 26.40 241,909 +0.12(+0.47%)
Jan 24, 2019 26.19 26.30 26.11 26.28 204,349 +0.10(+0.38%)
Jan 23, 2019 26.04 26.19 26.03 26.18 300,173 +0.16(+0.61%)
Jan 22, 2019 26.04 26.09 25.89 26.02 336,912 -0.04(-0.16%)
Jan 18, 2019 26.09 26.19 26.02 26.06 314,238 +0.01(+0.05%)
Jan 17, 2019 25.92 26.08 25.92 26.05 257,447 +0.08(+0.31%)
Jan 16, 2019 25.88 26.01 25.88 25.97 258,196 +0.14(+0.55%)
Jan 15, 2019 25.87 25.91 25.79 25.83 315,720 +0.01(+0.05%)
Jan 14, 2019 25.70 25.94 25.70 25.82 329,790 +0.07(+0.26%)
Jan 11, 2019 25.48 25.75 25.48 25.75 229,854 +0.20(+0.79%)
Jan 10, 2019 25.52 25.62 25.45 25.55 324,981 +0.01(+0.05%)
Jan 09, 2019 25.48 25.56 25.36 25.54 246,793 +0.15(+0.60%)
Jan 08, 2019 25.38 25.44 25.28 25.38 2,347,027 -0.04(-0.17%)
Jan 07, 2019 25.25 25.67 25.20 25.43 471,686 +0.23(+0.90%)
Jan 04, 2019 24.93 25.28 24.93 25.20 748,209 +0.34(+1.38%)
Jan 03, 2019 24.60 25.05 24.60 24.86 785,418 +0.15(+0.62%)
Jan 02, 2019 24.34 24.71 24.22 24.70 747,854 +0.18(+0.75%)
Dec 31, 2018 24.89 24.90 24.36 24.52 1,074,828 -0.28(-1.14%)
Dec 28, 2018 24.83 24.98 24.71 24.80 1,267,379 +0.12(+0.50%)
Dec 27, 2018 24.41 24.68 23.95 24.68 1,458,715 +0.12(+0.47%)
Dec 26, 2018 23.60 24.57 23.60 24.56 1,612,415 +0.96(+4.08%)
Dec 24, 2018 23.90 24.06 23.30 23.60 956,724 -0.44(-1.81%)
Dec 21, 2018 24.24 24.57 23.95 24.03 1,085,091 -0.04(-0.15%)
Dec 20, 2018 24.89 25.06 23.88 24.07 1,264,728 -0.81(-3.26%)
Dec 19, 2018 25.17 25.28 24.87 24.88 1,054,065 -0.21(-0.83%)
Dec 18, 2018 24.98 25.35 24.96 25.09 442,118 +0.16(+0.64%)
Dec 17, 2018 25.87 25.87 24.91 24.93 776,605 -0.84(-3.25%)
Dec 14, 2018 25.77 25.94 25.69 25.77 443,734 +0.08(+0.30%)
Dec 13, 2018 25.73 25.79 25.63 25.69 418,099 -0.06(-0.23%)
Dec 12, 2018 25.95 26.04 25.73 25.75 660,132 -0.12(-0.46%)
Dec 11, 2018 26.03 26.14 25.87 25.87 314,777 -0.06(-0.23%)
Dec 10, 2018 26.11 26.13 25.75 25.93 512,216 -0.13(-0.51%)
Dec 07, 2018 26.12 26.19 25.96 26.06 592,424 -0.07(-0.28%)
Dec 06, 2018 25.89 26.13 25.71 26.13 421,742 +0.21(+0.81%)
Dec 04, 2018 26.23 26.29 25.87 25.92 865,106 -0.31(-1.19%)
Dec 03, 2018 26.22 26.28 26.05 26.23 802,523 +0.13(+0.48%)
Nov 30, 2018 26.17 26.18 25.92 26.11 292,707 -0.06(-0.23%)
Nov 29, 2018 26.08 26.28 25.95 26.17 267,910 +0.13(+0.48%)
Nov 28, 2018 25.89 26.10 25.79 26.04 351,027 +0.22(+0.84%)
Nov 27, 2018 25.80 25.90 25.73 25.83 362,703 +0.01(+0.02%)
Nov 26, 2018 25.68 25.83 25.68 25.82 342,878 +0.18(+0.70%)
Nov 23, 2018 25.64 25.74 25.59 25.64 168,882 -0.00(-0.01%)
Nov 21, 2018 25.64 25.64 25.64 0 +0.08(+0.32%)
Nov 20, 2018 25.71 25.77 25.49 25.56 375,979 -0.22(-0.86%)
Nov 19, 2018 25.87 25.97 25.70 25.79 299,701 -0.07(-0.25%)
Nov 16, 2018 25.63 25.85 25.56 25.85 385,826 +0.17(+0.65%)
Nov 15, 2018 25.75 25.82 25.57 25.68 551,281 -0.24(-0.92%)
Nov 14, 2018 26.13 26.19 25.85 25.92 385,696 -0.13(-0.48%)
Nov 13, 2018 25.99 26.14 25.93 26.05 632,075 +0.12(+0.46%)
Nov 12, 2018 26.10 26.20 25.92 25.93 303,262 -0.16(-0.60%)
Nov 09, 2018 25.88 26.10 25.80 26.08 205,429 +0.19(+0.74%)
Nov 08, 2018 25.90 25.98 25.80 25.89 266,796 -0.02(-0.07%)
Nov 07, 2018 25.89 25.93 25.65 25.91 270,297 +0.08(+0.32%)
Nov 06, 2018 25.67 25.86 25.62 25.83 184,536 +0.17(+0.68%)
Nov 05, 2018 25.63 25.77 25.63 25.65 294,868 +0.09(+0.35%)
Nov 02, 2018 25.55 25.69 25.43 25.56 342,771 +0.05(+0.21%)
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.