Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.73 +0.20 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 23.49 23.71 23.29 23.38 1,716,910 -0.01(-0.04%)
Aug 30, 2022 24.11 24.11 23.37 23.39 1,363,396 -0.56(-2.32%)
Aug 29, 2022 23.92 24.09 23.80 23.94 558,908 -0.13(-0.53%)
Aug 26, 2022 24.48 24.56 24.05 24.07 480,264 -0.35(-1.45%)
Aug 25, 2022 24.19 24.48 24.19 24.42 333,940 +0.32(+1.33%)
Aug 24, 2022 24.03 24.18 23.99 24.10 308,602 +0.07(+0.31%)
Aug 23, 2022 23.86 24.10 23.86 24.03 354,556 +0.23(+0.97%)
Aug 22, 2022 24.28 24.28 23.77 23.80 686,169 -0.64(-2.63%)
Aug 19, 2022 24.55 24.63 24.34 24.44 307,925 -0.28(-1.13%)
Aug 18, 2022 24.80 24.93 24.69 24.72 290,933 -0.07(-0.27%)
Aug 17, 2022 24.98 24.98 24.57 24.79 494,119 -0.31(-1.25%)
Aug 16, 2022 24.98 25.16 24.93 25.10 461,898 +0.02(+0.10%)
Aug 15, 2022 25.06 25.07 24.84 25.07 485,839 -0.02(-0.10%)
Aug 12, 2022 24.89 25.11 24.83 25.10 386,863 +0.28(+1.13%)
Aug 11, 2022 25.07 25.07 24.79 24.82 522,187 -0.01(-0.03%)
Aug 10, 2022 24.84 24.97 24.79 24.83 597,936 +0.22(+0.90%)
Aug 09, 2022 24.74 24.74 24.37 24.60 425,127 -0.12(-0.47%)
Aug 08, 2022 24.50 24.90 24.50 24.72 1,273,114 +0.38(+1.55%)
Aug 05, 2022 24.25 24.44 24.18 24.34 389,062 -0.02(-0.07%)
Aug 04, 2022 24.55 24.55 24.21 24.36 546,922 -0.19(-0.77%)
Aug 03, 2022 24.60 24.65 24.49 24.55 634,399 +0.12(+0.51%)
Aug 02, 2022 25.02 25.02 24.39 24.42 1,321,355 -0.82(-3.26%)
Aug 01, 2022 25.17 25.39 24.82 25.25 2,235,665 +0.07(+0.26%)
Jul 29, 2022 25.17 25.52 25.15 25.18 1,555,842 +0.03(+0.13%)
Jul 28, 2022 24.42 25.16 24.41 25.15 1,775,833 +0.81(+3.31%)
Jul 27, 2022 23.86 24.39 23.77 24.34 930,318 +0.64(+2.71%)
Jul 26, 2022 23.54 23.78 23.52 23.70 1,243,357 -0.04(-0.17%)
Jul 25, 2022 23.67 23.77 23.48 23.74 520,379 +0.15(+0.63%)
Jul 22, 2022 23.77 23.88 23.43 23.59 432,711 -0.12(-0.52%)
Jul 21, 2022 23.39 23.72 23.20 23.72 748,949 +0.22(+0.95%)
Jul 20, 2022 23.26 23.54 23.19 23.49 725,057 +0.19(+0.81%)
Jul 19, 2022 22.72 23.37 22.72 23.30 1,181,765 +0.78(+3.47%)
Jul 18, 2022 22.66 22.67 22.16 22.52 1,151,781 -0.05(-0.22%)
Jul 15, 2022 22.38 22.66 21.89 22.57 954,168 +0.48(+2.16%)
Jul 14, 2022 22.28 22.28 21.91 22.10 593,979 -0.44(-1.94%)
Jul 13, 2022 22.05 22.58 22.01 22.53 1,803,136 +0.22(+1.00%)
Jul 12, 2022 22.39 22.71 22.15 22.31 754,683 -0.11(-0.48%)
Jul 11, 2022 22.56 22.71 22.39 22.42 1,099,243 -0.25(-1.09%)
Jul 08, 2022 22.70 22.77 22.42 22.66 1,219,625 +0.02(+0.07%)
Jul 07, 2022 22.43 22.84 22.43 22.65 1,200,380 +0.31(+1.40%)
Jul 06, 2022 22.75 22.97 22.19 22.33 2,099,955 -0.41(-1.81%)
Jul 05, 2022 22.39 22.76 21.97 22.75 2,920,298 +0.18(+0.80%)
Jul 01, 2022 22.00 22.64 21.96 22.56 1,550,733 +0.57(+2.58%)
Jun 30, 2022 21.73 22.21 21.62 22.00 1,928,949 +0.04(+0.19%)
Jun 29, 2022 22.30 22.30 21.86 21.96 1,516,867 -0.35(-1.55%)
Jun 28, 2022 22.59 22.84 22.24 22.30 1,631,900 -0.16(-0.70%)
Jun 27, 2022 22.61 22.86 22.37 22.46 1,464,737 -0.08(-0.36%)
Jun 24, 2022 21.99 22.68 21.98 22.54 2,104,992 +0.72(+3.32%)
Jun 23, 2022 21.46 21.84 21.40 21.82 3,577,509 +0.45(+2.12%)
Jun 22, 2022 20.98 21.50 20.94 21.36 5,100,091 +0.20(+0.93%)
Jun 21, 2022 20.87 21.41 20.87 21.17 2,449,101 +0.69(+3.37%)
Jun 17, 2022 19.79 20.54 19.66 20.48 1,764,236 +0.73(+3.71%)
Jun 16, 2022 20.57 20.57 19.67 19.74 1,303,228 -1.22(-5.81%)
Jun 15, 2022 21.26 21.29 20.46 20.96 1,087,908 -0.02(-0.12%)
Jun 14, 2022 21.59 21.63 20.82 20.98 706,288 -0.46(-2.15%)
Jun 13, 2022 23.25 23.25 21.34 21.45 1,421,010 -2.20(-9.32%)
Jun 10, 2022 23.96 24.00 23.48 23.65 703,850 -0.53(-2.18%)
Jun 09, 2022 24.30 24.56 24.16 24.18 495,261 -0.11(-0.47%)
Jun 08, 2022 24.69 24.69 24.19 24.29 466,669 -0.45(-1.82%)
Jun 07, 2022 24.38 24.76 24.38 24.74 481,067 +0.24(+0.99%)
Jun 06, 2022 24.73 24.85 24.49 24.50 449,552 -0.12(-0.49%)
Jun 03, 2022 24.81 24.84 24.54 24.62 360,292 -0.24(-0.97%)
Jun 02, 2022 24.74 24.86 24.53 24.86 323,495 +0.14(+0.59%)
Jun 01, 2022 24.76 24.78 24.26 24.72 521,468 +0.06(+0.23%)
May 31, 2022 24.73 24.74 24.53 24.66 1,105,638 -0.13(-0.52%)
May 27, 2022 24.52 24.80 24.45 24.79 499,278 +0.36(+1.48%)
May 26, 2022 24.10 24.54 24.10 24.43 574,465 +0.42(+1.76%)
May 25, 2022 23.98 24.15 23.80 24.01 1,463,650 +0.04(+0.18%)
May 24, 2022 23.81 24.00 23.42 23.96 801,697 +0.04(+0.17%)
May 23, 2022 23.74 24.03 23.57 23.92 633,738 +0.42(+1.78%)
May 20, 2022 23.89 23.89 23.09 23.50 927,444 -0.05(-0.21%)
May 19, 2022 23.63 23.87 23.55 23.55 1,237,384 -0.23(-0.98%)
May 18, 2022 24.25 24.32 23.72 23.78 1,224,668 -0.64(-2.64%)
May 17, 2022 24.27 24.47 24.19 24.43 839,394 +0.17(+0.70%)
May 16, 2022 24.32 24.43 24.03 24.26 953,725 +0.02(+0.07%)
May 13, 2022 23.77 24.29 23.66 24.24 1,316,299 +0.70(+2.97%)
May 12, 2022 23.63 23.69 23.08 23.54 2,065,184 -0.24(-1.02%)
May 11, 2022 24.08 24.34 23.73 23.78 1,740,101 -0.24(-1.01%)
May 10, 2022 24.22 24.56 23.64 24.03 1,395,551 +0.05(+0.20%)
May 09, 2022 24.39 24.52 23.86 23.98 1,130,797 -0.79(-3.19%)
May 06, 2022 24.61 25.01 24.47 24.77 1,282,044 -0.02(-0.06%)
May 05, 2022 25.04 25.14 24.56 24.78 1,145,724 -0.51(-2.01%)
May 04, 2022 24.91 25.32 24.63 25.29 794,536 +0.41(+1.65%)
May 03, 2022 24.11 24.90 24.11 24.88 943,693 +0.97(+4.07%)
May 02, 2022 23.92 24.08 23.51 23.90 1,054,634 +0.09(+0.37%)
Apr 29, 2022 24.43 24.59 23.82 23.82 353,809 -0.69(-2.82%)
Apr 28, 2022 23.99 24.55 23.84 24.51 707,151 +0.69(+2.91%)
Apr 27, 2022 23.77 24.08 23.70 23.82 662,740 +0.10(+0.44%)
Apr 26, 2022 24.32 24.42 23.68 23.71 411,274 -0.70(-2.87%)
Apr 25, 2022 24.33 24.44 23.83 24.41 681,068 +0.03(+0.13%)
Apr 22, 2022 24.91 24.91 24.35 24.38 570,699 -0.52(-2.10%)
Apr 21, 2022 25.21 25.40 24.87 24.90 683,485 -0.23(-0.90%)
Apr 20, 2022 24.73 25.24 24.73 25.13 648,847 +0.44(+1.79%)
Apr 19, 2022 25.41 25.43 24.63 24.69 656,367 -0.61(-2.42%)
Apr 18, 2022 25.39 25.56 25.22 25.30 473,445 -0.19(-0.73%)
Apr 14, 2022 25.50 25.72 25.39 25.48 386,623 -0.04(-0.16%)
Apr 13, 2022 25.26 25.55 25.21 25.52 468,125 +0.31(+1.21%)
Apr 12, 2022 25.18 25.49 25.17 25.22 413,448 +0.06(+0.26%)
Apr 11, 2022 25.28 25.51 25.10 25.15 401,968 -0.05(-0.19%)
Apr 08, 2022 25.10 25.39 24.90 25.20 517,455 +0.13(+0.51%)
Apr 07, 2022 25.47 25.60 24.89 25.07 613,723 -0.46(-1.80%)
Apr 06, 2022 25.86 25.88 25.45 25.53 644,226 -0.39(-1.52%)
Apr 05, 2022 26.42 26.60 25.90 25.93 667,655 -0.50(-1.89%)
Apr 04, 2022 26.47 26.50 25.99 26.42 309,092 -0.06(-0.24%)
Apr 01, 2022 26.30 26.52 26.18 26.49 357,661 +0.19(+0.73%)
Mar 31, 2022 26.34 26.58 26.29 26.30 237,123 -0.10(-0.37%)
Mar 30, 2022 26.80 26.80 26.33 26.39 464,442 -0.36(-1.35%)
Mar 29, 2022 26.36 26.76 26.36 26.75 834,381 +0.52(+1.99%)
Mar 28, 2022 26.18 26.25 26.03 26.23 503,900 +0.03(+0.12%)
Mar 25, 2022 25.90 26.20 25.90 26.20 619,927 +0.29(+1.12%)
Mar 24, 2022 25.84 25.95 25.69 25.91 398,186 +0.10(+0.37%)
Mar 23, 2022 25.99 26.08 25.79 25.81 331,520 -0.22(-0.86%)
Mar 22, 2022 25.80 26.14 25.80 26.04 791,812 +0.34(+1.34%)
Mar 21, 2022 26.06 26.10 25.62 25.69 609,313 -0.26(-1.02%)
Mar 18, 2022 25.71 26.00 25.64 25.96 688,609 +0.18(+0.72%)
Mar 17, 2022 25.72 25.86 25.52 25.77 904,233 +0.03(+0.12%)
Mar 16, 2022 25.71 25.85 25.24 25.74 843,430 +0.26(+1.04%)
Mar 15, 2022 25.33 25.56 25.25 25.48 604,974 +0.22(+0.89%)
Mar 14, 2022 25.56 25.72 25.10 25.25 1,382,747 -0.27(-1.07%)
Mar 11, 2022 25.72 25.81 25.41 25.52 721,825 -0.13(-0.50%)
Mar 10, 2022 25.51 25.67 25.23 25.65 543,921 +0.06(+0.22%)
Mar 09, 2022 25.74 26.02 25.60 25.60 1,007,159 +0.14(+0.53%)
Mar 08, 2022 25.05 25.80 24.96 25.46 1,481,549 +0.46(+1.86%)
Mar 07, 2022 25.31 25.46 24.99 25.00 1,699,302 -0.43(-1.70%)
Mar 04, 2022 25.39 25.44 25.12 25.43 1,445,198 -0.14(-0.56%)
Mar 03, 2022 25.76 25.84 25.37 25.57 1,294,617 -0.13(-0.50%)
Mar 02, 2022 25.32 25.76 25.25 25.70 1,112,385 +0.47(+1.87%)
Mar 01, 2022 25.44 25.48 24.79 25.23 1,708,674 -0.23(-0.91%)
Feb 28, 2022 25.34 25.52 25.09 25.46 1,830,320 -0.04(-0.16%)
Feb 25, 2022 25.34 25.59 25.33 25.50 1,338,124 +0.28(+1.11%)
Feb 24, 2022 23.90 25.32 23.82 25.22 1,842,955 +0.45(+1.81%)
Feb 23, 2022 25.44 25.44 24.74 24.77 822,338 -0.51(-2.03%)
Feb 22, 2022 25.88 25.88 25.04 25.28 1,310,497 -0.67(-2.59%)
Feb 18, 2022 25.96 0 +0.21(+0.81%)
Feb 17, 2022 26.28 26.28 25.68 25.75 922,038 -0.62(-2.37%)
Feb 16, 2022 26.17 26.43 26.17 26.37 943,802 +0.14(+0.52%)
Feb 15, 2022 26.09 26.24 25.98 26.24 513,005 +0.46(+1.77%)
Feb 14, 2022 25.99 26.10 25.63 25.78 1,248,171 -0.25(-0.95%)
Feb 11, 2022 26.33 26.57 25.84 26.03 1,831,504 -0.28(-1.07%)
Feb 10, 2022 26.72 27.05 26.25 26.31 1,564,931 -0.51(-1.91%)
Feb 09, 2022 26.85 26.97 26.74 26.82 656,940 +0.17(+0.63%)
Feb 08, 2022 26.40 26.77 26.40 26.65 466,706 +0.26(+0.97%)
Feb 07, 2022 26.33 26.69 26.33 26.40 3,602,288 +0.07(+0.27%)
Feb 04, 2022 26.35 26.49 25.93 26.32 911,214 -0.05(-0.18%)
Feb 03, 2022 26.65 26.37 26.37 736,026 -0.50(-1.85%)
Feb 02, 2022 27.12 27.21 26.57 26.87 637,368 -0.18(-0.68%)
Feb 01, 2022 27.17 27.17 26.58 27.05 1,114,096 -0.09(-0.32%)
Jan 31, 2022 26.37 27.16 27.14 879,395 +0.64(+2.42%)
Jan 28, 2022 26.33 26.53 25.73 26.50 3,276,065 +0.25(+0.95%)
Jan 27, 2022 26.73 27.00 26.11 26.25 1,304,744 -0.25(-0.94%)
Jan 26, 2022 26.94 27.27 26.47 26.50 1,413,241 -0.18(-0.66%)
Jan 25, 2022 26.03 26.81 25.75 26.68 2,164,806 +0.34(+1.31%)
Jan 24, 2022 26.04 26.39 25.19 26.33 2,973,198 -0.04(-0.17%)
Jan 21, 2022 26.69 26.81 26.32 26.38 1,768,017 -0.43(-1.60%)
Jan 20, 2022 27.29 27.49 26.78 26.81 900,100 -0.48(-1.76%)
Jan 19, 2022 27.65 27.74 27.27 27.29 746,269 -0.34(-1.25%)
Jan 18, 2022 27.80 28.02 27.61 27.63 992,821 -0.42(-1.51%)
Jan 14, 2022 28.06 0 -0.10(-0.34%)
Jan 13, 2022 28.28 28.49 28.11 28.15 720,106 -0.14(-0.48%)
Jan 12, 2022 28.25 28.37 28.08 28.29 641,510 +0.02(+0.06%)
Jan 11, 2022 27.98 28.30 27.90 28.27 631,009 +0.29(+1.03%)
Jan 10, 2022 28.00 28.10 27.80 27.98 1,028,207 -0.03(-0.11%)
Jan 07, 2022 28.01 28.14 27.90 28.02 660,452 +0.14(+0.52%)
Jan 06, 2022 27.82 28.11 27.73 27.87 779,111 +0.09(+0.32%)
Jan 05, 2022 28.33 28.39 27.74 27.78 846,860 -0.50(-1.78%)
Jan 04, 2022 28.21 28.54 28.21 28.29 908,478 +0.10(+0.34%)
Jan 03, 2022 27.73 28.34 27.73 28.19 802,708 +0.54(+1.97%)
Dec 31, 2021 27.77 27.91 27.63 27.65 417,974 -0.18(-0.66%)
Dec 30, 2021 27.88 28.18 27.81 27.83 512,112 -0.06(-0.23%)
Dec 29, 2021 27.90 27.95 27.72 27.90 472,250 +0.00(+0.00%)
Dec 28, 2021 27.86 28.20 27.84 27.90 558,537 -0.01(-0.03%)
Dec 27, 2021 27.81 27.92 27.51 27.90 418,674 +0.12(+0.43%)
Dec 23, 2021 27.59 27.87 27.59 27.78 1,101,193 +0.21(+0.76%)
Dec 22, 2021 27.25 27.66 27.20 27.57 1,317,543 +0.30(+1.09%)
Dec 21, 2021 26.45 27.35 26.45 27.28 929,136 +1.11(+4.22%)
Dec 20, 2021 26.45 26.45 25.72 26.17 1,790,640 -0.61(-2.27%)
Dec 17, 2021 27.04 27.05 26.57 26.78 1,351,222 -0.21(-0.77%)
Dec 16, 2021 27.41 27.56 26.89 26.99 1,173,562 -0.26(-0.97%)
Dec 15, 2021 27.12 27.29 26.74 27.25 1,383,557 +0.20(+0.74%)
Dec 14, 2021 27.48 27.76 27.01 27.05 1,117,277 -0.50(-1.83%)
Dec 13, 2021 27.90 27.91 27.35 27.56 1,636,658 -0.39(-1.40%)
Dec 10, 2021 28.47 28.52 27.87 27.95 1,225,791 -0.40(-1.40%)
Dec 09, 2021 28.50 28.50 28.28 28.35 374,338 -0.19(-0.68%)
Dec 08, 2021 28.52 28.73 28.43 28.54 664,047 +0.04(+0.14%)
Dec 07, 2021 28.43 28.64 28.32 28.50 703,148 +0.28(+0.99%)
Dec 06, 2021 27.76 28.41 27.71 28.22 943,513 +0.66(+2.39%)
Dec 03, 2021 27.95 27.95 27.46 27.56 815,758 -0.31(-1.11%)
Dec 02, 2021 27.08 27.97 27.07 27.87 952,352 +0.90(+3.34%)
Dec 01, 2021 27.73 28.05 26.97 26.97 1,161,554 -0.43(-1.59%)
Nov 30, 2021 27.97 27.99 27.29 27.41 1,250,692 -0.71(-2.54%)
Nov 29, 2021 28.36 28.48 27.90 28.12 541,797 -0.02(-0.08%)
Nov 26, 2021 28.38 28.38 27.78 28.14 784,209 -0.64(-2.21%)
Nov 24, 2021 28.66 28.86 28.57 28.78 326,066 +0.10(+0.35%)
Nov 23, 2021 28.59 28.75 28.56 28.68 774,320 +0.10(+0.35%)
Nov 22, 2021 28.65 28.79 28.51 28.58 590,077 -0.03(-0.11%)
Nov 19, 2021 28.51 28.70 28.41 28.61 700,760 -0.06(-0.22%)
Nov 18, 2021 28.81 28.70 28.53 28.67 358,215 -0.11(-0.38%)
Nov 17, 2021 28.96 28.99 28.66 28.78 362,652 -0.25(-0.86%)
Nov 16, 2021 29.21 29.21 29.01 29.03 387,125 -0.19(-0.64%)
Nov 15, 2021 29.36 29.48 29.18 29.21 555,874 -0.13(-0.45%)
Nov 12, 2021 29.52 29.54 29.34 29.35 239,200 -0.15(-0.50%)
Nov 11, 2021 29.45 29.54 29.36 29.49 179,122 +0.15(+0.50%)
Nov 10, 2021 29.54 29.33 29.35 295,023 -0.20(-0.68%)
Nov 09, 2021 29.53 29.69 29.47 29.55 195,405 +0.00(+0.00%)
Nov 08, 2021 29.86 29.86 29.49 29.55 257,481 -0.22(-0.76%)
Nov 05, 2021 29.46 29.84 29.42 29.77 418,213 +0.45(+1.53%)
Nov 04, 2021 29.45 29.60 29.24 29.32 401,564 -0.09(-0.32%)
Nov 03, 2021 29.15 29.61 29.13 29.42 968,419 +0.24(+0.82%)
Nov 02, 2021 29.53 29.54 29.11 29.18 307,271 -0.43(-1.47%)
Nov 01, 2021 29.16 29.61 29.29 29.61 695,053 +0.50(+1.71%)
Oct 29, 2021 29.13 29.21 28.98 29.11 730,933 -0.06(-0.21%)
Oct 28, 2021 29.22 29.28 28.92 29.18 456,169 +0.04(+0.13%)
Oct 27, 2021 29.42 29.43 29.13 29.14 601,204 -0.26(-0.87%)
Oct 26, 2021 29.63 29.38 29.39 313,188 -0.23(-0.76%)
Oct 25, 2021 29.46 29.66 29.45 29.62 364,337 +0.18(+0.61%)
Oct 22, 2021 29.50 29.57 29.35 29.44 569,444 -0.07(-0.24%)
Oct 21, 2021 29.52 29.67 29.39 29.51 447,852 +0.05(+0.16%)
Oct 20, 2021 29.30 29.61 29.24 29.46 441,311 +0.20(+0.69%)
Oct 19, 2021 29.25 29.31 29.03 29.26 641,527 +0.12(+0.43%)
Oct 18, 2021 28.99 29.21 28.95 29.14 429,699 +0.07(+0.24%)
Oct 15, 2021 29.29 29.46 29.07 29.07 494,086 -0.11(-0.37%)
Oct 14, 2021 29.18 29.31 29.10 29.18 283,348 +0.11(+0.37%)
Oct 13, 2021 29.02 29.09 28.77 29.07 332,785 +0.10(+0.35%)
Oct 12, 2021 28.71 29.04 28.67 28.97 604,131 +0.29(+1.00%)
Oct 11, 2021 28.67 28.91 28.66 28.68 261,212 +0.02(+0.05%)
Oct 08, 2021 28.59 28.80 28.59 28.66 192,342 +0.06(+0.22%)
Oct 07, 2021 28.56 28.86 28.56 28.60 448,348 +0.09(+0.33%)
Oct 06, 2021 28.36 28.53 28.11 28.51 462,305 -0.09(-0.33%)
Oct 05, 2021 28.46 28.69 28.32 28.60 389,199 +0.16(+0.55%)
Oct 04, 2021 28.42 28.83 28.40 28.45 587,250 -0.02(-0.08%)
Oct 01, 2021 28.11 28.60 28.05 28.47 1,078,875 +0.40(+1.44%)
Sep 30, 2021 28.38 28.49 28.07 28.07 699,624 -0.26(-0.90%)
Sep 29, 2021 28.42 28.42 28.21 28.32 440,536 -0.01(-0.03%)
Sep 28, 2021 28.68 28.75 28.30 28.33 976,248 -0.41(-1.43%)
Sep 27, 2021 28.48 28.92 28.48 28.74 629,509 +0.25(+0.87%)
Sep 24, 2021 28.52 28.63 28.45 28.49 396,962 -0.04(-0.14%)
Sep 23, 2021 28.42 28.69 28.42 28.53 542,206 +0.10(+0.35%)
Sep 22, 2021 28.12 28.61 28.12 28.43 435,066 +0.40(+1.43%)
Sep 21, 2021 27.98 28.25 27.98 28.03 635,344 +0.14(+0.50%)
Sep 20, 2021 27.78 27.99 27.63 27.89 681,700 -0.24(-0.85%)
Sep 17, 2021 28.12 28.29 28.10 28.13 374,429 -0.00(-0.01%)
Sep 16, 2021 28.24 28.30 28.10 28.14 403,563 -0.01(-0.04%)
Sep 15, 2021 27.99 28.20 27.97 28.15 330,010 +0.14(+0.50%)
Sep 14, 2021 28.21 28.23 27.95 28.01 322,681 -0.12(-0.44%)
Sep 13, 2021 28.01 28.19 27.80 28.13 439,576 +0.32(+1.14%)
Sep 10, 2021 28.21 28.21 27.79 27.81 655,144 -0.35(-1.23%)
Sep 09, 2021 28.05 28.39 28.00 28.16 348,991 +0.08(+0.30%)
Sep 08, 2021 28.24 28.39 28.00 28.08 574,092 -0.21(-0.74%)
Sep 07, 2021 28.59 28.69 28.26 28.29 863,595 -0.32(-1.13%)
Sep 03, 2021 28.75 28.75 28.46 28.61 437,195 -0.13(-0.46%)
Sep 02, 2021 28.83 28.88 28.66 28.74 327,978 -0.08(-0.27%)
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.