Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 23.44 23.66 23.24 23.33 1,720,308 -0.01(-0.04%)
Aug 30, 2022 24.06 24.06 23.32 23.34 1,366,095 -0.55(-2.32%)
Aug 29, 2022 23.87 24.05 23.75 23.89 560,014 -0.13(-0.53%)
Aug 26, 2022 24.43 24.51 24.01 24.02 481,215 -0.35(-1.45%)
Aug 25, 2022 24.15 24.43 24.15 24.38 334,601 +0.32(+1.33%)
Aug 24, 2022 23.98 24.13 23.94 24.06 309,213 +0.07(+0.31%)
Aug 23, 2022 23.81 24.06 23.81 23.98 355,257 +0.23(+0.97%)
Aug 22, 2022 24.24 24.24 23.72 23.75 687,527 -0.64(-2.63%)
Aug 19, 2022 24.50 24.58 24.29 24.39 308,535 -0.28(-1.13%)
Aug 18, 2022 24.75 24.88 24.64 24.67 291,509 -0.07(-0.27%)
Aug 17, 2022 24.93 24.93 24.52 24.74 495,096 -0.31(-1.25%)
Aug 16, 2022 24.93 25.11 24.88 25.05 462,812 +0.02(+0.10%)
Aug 15, 2022 25.01 25.02 24.79 25.02 486,800 -0.02(-0.10%)
Aug 12, 2022 24.84 25.06 24.79 25.05 387,629 +0.28(+1.13%)
Aug 11, 2022 25.02 25.02 24.74 24.77 523,221 -0.01(-0.03%)
Aug 10, 2022 24.79 24.92 24.74 24.78 599,119 +0.22(+0.90%)
Aug 09, 2022 24.69 24.69 24.33 24.56 425,968 -0.11(-0.47%)
Aug 08, 2022 24.45 24.85 24.45 24.67 1,275,633 +0.38(+1.55%)
Aug 05, 2022 24.20 24.39 24.13 24.29 389,832 -0.02(-0.07%)
Aug 04, 2022 24.50 24.50 24.16 24.31 548,004 -0.19(-0.77%)
Aug 03, 2022 24.56 24.60 24.44 24.50 635,654 +0.12(+0.51%)
Aug 02, 2022 24.97 24.97 24.34 24.38 1,323,970 -0.82(-3.26%)
Aug 01, 2022 25.12 25.34 24.77 25.20 2,240,090 +0.07(+0.26%)
Jul 29, 2022 25.12 25.47 25.10 25.13 1,558,921 +0.03(+0.13%)
Jul 28, 2022 24.38 25.11 24.36 25.10 1,779,348 +0.80(+3.31%)
Jul 27, 2022 23.81 24.35 23.72 24.29 932,159 +0.64(+2.71%)
Jul 26, 2022 23.49 23.73 23.47 23.65 1,245,818 -0.04(-0.17%)
Jul 25, 2022 23.62 23.73 23.43 23.69 521,409 +0.15(+0.63%)
Jul 22, 2022 23.72 23.83 23.38 23.55 433,567 -0.12(-0.52%)
Jul 21, 2022 23.34 23.68 23.15 23.67 750,431 +0.22(+0.95%)
Jul 20, 2022 23.21 23.49 23.14 23.45 726,492 +0.19(+0.81%)
Jul 19, 2022 22.68 23.33 22.68 23.26 1,184,104 +0.78(+3.47%)
Jul 18, 2022 22.62 22.63 22.12 22.48 1,154,061 -0.05(-0.22%)
Jul 15, 2022 22.33 22.62 21.85 22.53 956,057 +0.48(+2.16%)
Jul 14, 2022 22.23 22.23 21.86 22.05 595,155 -0.44(-1.93%)
Jul 13, 2022 22.00 22.54 21.97 22.49 1,806,705 +0.22(+1.00%)
Jul 12, 2022 22.35 22.66 22.11 22.27 756,177 -0.11(-0.48%)
Jul 11, 2022 22.51 22.67 22.35 22.37 1,101,419 -0.25(-1.09%)
Jul 08, 2022 22.65 22.72 22.38 22.62 1,222,038 +0.02(+0.07%)
Jul 07, 2022 22.39 22.79 22.39 22.60 1,202,756 +0.31(+1.40%)
Jul 06, 2022 22.70 22.92 22.15 22.29 2,104,111 -0.41(-1.81%)
Jul 05, 2022 22.35 22.71 21.93 22.70 2,926,078 +0.18(+0.80%)
Jul 01, 2022 21.96 22.59 21.92 22.52 1,553,803 +0.57(+2.58%)
Jun 30, 2022 21.68 22.17 21.58 21.95 1,932,767 +0.04(+0.19%)
Jun 29, 2022 22.26 22.26 21.81 21.91 1,519,869 -0.34(-1.55%)
Jun 28, 2022 22.54 22.80 22.20 22.26 1,635,130 -0.16(-0.70%)
Jun 27, 2022 22.57 22.82 22.32 22.41 1,467,636 -0.08(-0.36%)
Jun 24, 2022 21.95 22.63 21.94 22.50 2,109,158 +0.72(+3.32%)
Jun 23, 2022 21.42 21.80 21.36 21.77 3,584,589 +0.45(+2.12%)
Jun 22, 2022 20.94 21.46 20.90 21.32 5,110,185 +0.20(+0.93%)
Jun 21, 2022 20.83 21.37 20.83 21.12 2,453,948 +0.69(+3.37%)
Jun 17, 2022 19.75 20.50 19.62 20.43 1,767,728 +0.73(+3.71%)
Jun 16, 2022 20.52 20.52 19.63 19.70 1,305,808 -1.22(-5.81%)
Jun 15, 2022 21.21 21.25 20.42 20.92 1,090,062 -0.02(-0.12%)
Jun 14, 2022 21.55 21.59 20.78 20.94 707,685 -0.46(-2.15%)
Jun 13, 2022 23.20 23.20 21.30 21.40 1,423,822 -2.20(-9.32%)
Jun 10, 2022 23.92 23.96 23.43 23.60 705,243 -0.53(-2.18%)
Jun 09, 2022 24.25 24.51 24.11 24.13 496,241 -0.11(-0.47%)
Jun 08, 2022 24.64 24.64 24.14 24.24 467,593 -0.45(-1.82%)
Jun 07, 2022 24.33 24.71 24.33 24.69 482,019 +0.24(+0.99%)
Jun 06, 2022 24.68 24.80 24.44 24.45 450,442 -0.12(-0.49%)
Jun 03, 2022 24.77 24.79 24.49 24.57 361,005 -0.24(-0.97%)
Jun 02, 2022 24.69 24.81 24.48 24.81 324,135 +0.14(+0.59%)
Jun 01, 2022 24.71 24.73 24.21 24.67 522,500 +0.06(+0.23%)
May 31, 2022 24.68 24.69 24.48 24.61 1,107,826 -0.13(-0.52%)
May 27, 2022 24.48 24.75 24.40 24.74 500,266 +0.36(+1.48%)
May 26, 2022 24.05 24.49 24.05 24.38 575,602 +0.42(+1.76%)
May 25, 2022 23.93 24.11 23.75 23.96 1,466,547 +0.04(+0.18%)
May 24, 2022 23.76 23.95 23.38 23.91 803,284 +0.04(+0.17%)
May 23, 2022 23.70 23.98 23.53 23.87 634,992 +0.42(+1.78%)
May 20, 2022 23.84 23.84 23.05 23.46 929,279 -0.05(-0.21%)
May 19, 2022 23.58 23.83 23.50 23.50 1,239,833 -0.23(-0.98%)
May 18, 2022 24.20 24.28 23.67 23.74 1,227,092 -0.64(-2.64%)
May 17, 2022 24.22 24.42 24.15 24.38 841,055 +0.17(+0.70%)
May 16, 2022 24.27 24.38 23.98 24.21 955,612 +0.02(+0.07%)
May 13, 2022 23.72 24.24 23.62 24.19 1,318,904 +0.70(+2.97%)
May 12, 2022 23.58 23.64 23.03 23.50 2,069,271 -0.24(-1.02%)
May 11, 2022 24.03 24.29 23.68 23.74 1,743,545 -0.24(-1.01%)
May 10, 2022 24.17 24.52 23.59 23.98 1,398,313 +0.05(+0.20%)
May 09, 2022 24.34 24.48 23.82 23.93 1,133,035 -0.79(-3.18%)
May 06, 2022 24.56 24.96 24.42 24.72 1,284,581 -0.02(-0.07%)
May 05, 2022 24.99 25.09 24.52 24.73 1,147,992 -0.51(-2.01%)
May 04, 2022 24.86 25.27 24.58 25.24 796,108 +0.41(+1.65%)
May 03, 2022 24.06 24.85 24.06 24.83 945,561 +0.97(+4.07%)
May 02, 2022 23.87 24.03 23.46 23.86 1,056,721 +0.09(+0.37%)
Apr 29, 2022 24.38 24.54 23.77 23.77 354,509 -0.69(-2.82%)
Apr 28, 2022 23.94 24.50 23.79 24.46 708,550 +0.69(+2.91%)
Apr 27, 2022 23.72 24.03 23.66 23.77 664,052 +0.10(+0.44%)
Apr 26, 2022 24.28 24.38 23.63 23.66 412,088 -0.70(-2.87%)
Apr 25, 2022 24.28 24.40 23.79 24.36 682,416 +0.03(+0.13%)
Apr 22, 2022 24.86 24.86 24.30 24.33 571,829 -0.52(-2.10%)
Apr 21, 2022 25.16 25.35 24.82 24.85 684,837 -0.22(-0.90%)
Apr 20, 2022 24.68 25.19 24.68 25.08 650,131 +0.44(+1.79%)
Apr 19, 2022 25.36 25.38 24.58 24.64 657,666 -0.61(-2.42%)
Apr 18, 2022 25.34 25.51 25.17 25.25 474,382 -0.18(-0.73%)
Apr 14, 2022 25.45 25.67 25.34 25.43 387,388 -0.04(-0.16%)
Apr 13, 2022 25.21 25.50 25.16 25.47 469,052 +0.31(+1.21%)
Apr 12, 2022 25.13 25.44 25.12 25.17 414,267 +0.06(+0.26%)
Apr 11, 2022 25.23 25.46 25.05 25.10 402,764 -0.05(-0.19%)
Apr 08, 2022 25.05 25.34 24.85 25.15 518,479 +0.13(+0.51%)
Apr 07, 2022 25.42 25.55 24.85 25.02 614,938 -0.46(-1.80%)
Apr 06, 2022 25.81 25.83 25.40 25.48 645,501 -0.39(-1.52%)
Apr 05, 2022 26.37 26.55 25.85 25.87 668,976 -0.50(-1.89%)
Apr 04, 2022 26.42 26.44 25.94 26.37 309,703 -0.06(-0.24%)
Apr 01, 2022 26.24 26.46 26.13 26.44 358,369 +0.19(+0.73%)
Mar 31, 2022 26.29 26.52 26.24 26.24 237,592 -0.10(-0.37%)
Mar 30, 2022 26.75 26.75 26.28 26.34 465,361 -0.36(-1.35%)
Mar 29, 2022 26.31 26.71 26.31 26.70 836,032 +0.52(+1.99%)
Mar 28, 2022 26.13 26.20 25.97 26.18 504,897 +0.03(+0.12%)
Mar 25, 2022 25.85 26.15 25.85 26.15 621,154 +0.29(+1.12%)
Mar 24, 2022 25.79 25.90 25.64 25.86 398,974 +0.10(+0.37%)
Mar 23, 2022 25.94 26.03 25.74 25.76 332,176 -0.22(-0.86%)
Mar 22, 2022 25.75 26.08 25.75 25.99 793,379 +0.34(+1.34%)
Mar 21, 2022 26.01 26.05 25.57 25.64 610,519 -0.26(-1.02%)
Mar 18, 2022 25.66 25.95 25.59 25.91 689,972 +0.18(+0.71%)
Mar 17, 2022 25.67 25.81 25.47 25.72 906,022 +0.03(+0.12%)
Mar 16, 2022 25.66 25.80 25.19 25.69 845,099 +0.26(+1.04%)
Mar 15, 2022 25.28 25.51 25.20 25.43 606,171 +0.22(+0.89%)
Mar 14, 2022 25.51 25.67 25.05 25.20 1,385,483 -0.27(-1.07%)
Mar 11, 2022 25.67 25.76 25.36 25.47 723,253 -0.13(-0.50%)
Mar 10, 2022 25.46 25.62 25.18 25.60 544,998 +0.06(+0.22%)
Mar 09, 2022 25.69 25.97 25.55 25.55 1,009,153 +0.14(+0.53%)
Mar 08, 2022 25.00 25.75 24.91 25.41 1,484,481 +0.46(+1.86%)
Mar 07, 2022 25.26 25.41 24.94 24.95 1,702,666 -0.43(-1.70%)
Mar 04, 2022 25.34 25.39 25.07 25.38 1,448,058 -0.14(-0.56%)
Mar 03, 2022 25.71 25.79 25.32 25.52 1,297,179 -0.13(-0.50%)
Mar 02, 2022 25.27 25.71 25.20 25.65 1,114,586 +0.47(+1.87%)
Mar 01, 2022 25.39 25.43 24.74 25.18 1,712,056 -0.23(-0.91%)
Feb 28, 2022 25.29 25.47 25.04 25.41 1,833,943 -0.04(-0.16%)
Feb 25, 2022 25.29 25.54 25.28 25.45 1,340,773 +0.28(+1.11%)
Feb 24, 2022 23.85 25.27 23.77 25.17 1,846,603 +0.45(+1.81%)
Feb 23, 2022 25.39 25.39 24.69 24.72 823,966 -0.51(-2.03%)
Feb 22, 2022 25.83 25.83 24.99 25.23 1,313,091 -0.67(-2.59%)
Feb 18, 2022 25.91 0 +0.21(+0.81%)
Feb 17, 2022 26.23 26.23 25.63 25.70 923,863 -0.62(-2.37%)
Feb 16, 2022 26.12 26.38 26.12 26.32 945,670 +0.14(+0.52%)
Feb 15, 2022 26.04 26.19 25.93 26.19 514,020 +0.46(+1.77%)
Feb 14, 2022 25.94 26.05 25.58 25.73 1,250,641 -0.25(-0.95%)
Feb 11, 2022 26.28 26.51 25.79 25.98 1,835,129 -0.28(-1.07%)
Feb 10, 2022 26.66 27.00 26.20 26.26 1,568,029 -0.51(-1.91%)
Feb 09, 2022 26.79 26.91 26.68 26.77 658,240 +0.17(+0.63%)
Feb 08, 2022 26.34 26.72 26.34 26.60 467,630 +0.26(+0.97%)
Feb 07, 2022 26.28 26.64 26.28 26.34 3,609,418 +0.07(+0.27%)
Feb 04, 2022 26.30 26.43 25.88 26.27 913,018 -0.05(-0.18%)
Feb 03, 2022 26.60 26.32 26.32 737,483 -0.50(-1.85%)
Feb 02, 2022 27.06 27.16 26.52 26.82 638,630 -0.18(-0.68%)
Feb 01, 2022 27.11 27.11 26.53 27.00 1,116,301 -0.09(-0.32%)
Jan 31, 2022 26.32 27.10 27.09 881,136 +0.64(+2.42%)
Jan 28, 2022 26.28 26.47 25.68 26.45 3,282,549 +0.25(+0.95%)
Jan 27, 2022 26.68 26.95 26.06 26.20 1,307,326 -0.25(-0.94%)
Jan 26, 2022 26.89 27.21 26.42 26.45 1,416,038 -0.18(-0.66%)
Jan 25, 2022 25.98 26.76 25.70 26.62 2,169,090 +0.34(+1.31%)
Jan 24, 2022 25.99 26.34 25.14 26.28 2,979,082 -0.04(-0.17%)
Jan 21, 2022 26.63 26.75 26.27 26.32 1,771,516 -0.43(-1.60%)
Jan 20, 2022 27.23 27.44 26.73 26.75 901,881 -0.48(-1.76%)
Jan 19, 2022 27.60 27.69 27.22 27.23 747,746 -0.34(-1.25%)
Jan 18, 2022 27.74 27.97 27.55 27.58 994,786 -0.42(-1.51%)
Jan 14, 2022 28.00 0 -0.10(-0.34%)
Jan 13, 2022 28.22 28.43 28.05 28.10 721,531 -0.14(-0.48%)
Jan 12, 2022 28.19 28.31 28.02 28.23 642,780 +0.02(+0.06%)
Jan 11, 2022 27.92 28.25 27.84 28.22 632,258 +0.29(+1.03%)
Jan 10, 2022 27.94 28.04 27.74 27.93 1,030,242 -0.03(-0.11%)
Jan 07, 2022 27.95 28.08 27.84 27.96 661,759 +0.14(+0.52%)
Jan 06, 2022 27.76 28.06 27.68 27.82 780,653 +0.09(+0.32%)
Jan 05, 2022 28.27 28.34 27.68 27.73 848,536 -0.50(-1.78%)
Jan 04, 2022 28.15 28.49 28.15 28.23 910,276 +0.10(+0.34%)
Jan 03, 2022 27.67 28.29 27.67 28.14 804,297 +0.54(+1.97%)
Dec 31, 2021 27.71 27.86 27.57 27.59 418,801 -0.18(-0.66%)
Dec 30, 2021 27.82 28.12 27.76 27.78 513,126 -0.06(-0.23%)
Dec 29, 2021 27.85 27.90 27.66 27.84 473,184 +0.00(+0.00%)
Dec 28, 2021 27.81 28.14 27.78 27.84 559,642 -0.01(-0.03%)
Dec 27, 2021 27.75 27.86 27.46 27.85 419,502 +0.12(+0.43%)
Dec 23, 2021 27.54 27.82 27.54 27.73 1,103,373 +0.21(+0.76%)
Dec 22, 2021 27.20 27.61 27.14 27.52 1,320,151 +0.30(+1.09%)
Dec 21, 2021 26.39 27.30 26.39 27.22 930,975 +1.10(+4.22%)
Dec 20, 2021 26.40 26.40 25.67 26.12 1,794,184 -0.61(-2.27%)
Dec 17, 2021 26.98 27.00 26.52 26.73 1,353,897 -0.21(-0.77%)
Dec 16, 2021 27.35 27.50 26.84 26.94 1,175,885 -0.26(-0.97%)
Dec 15, 2021 27.06 27.23 26.69 27.20 1,386,295 +0.20(+0.74%)
Dec 14, 2021 27.42 27.70 26.96 27.00 1,119,488 -0.50(-1.83%)
Dec 13, 2021 27.85 27.85 27.30 27.50 1,639,897 -0.39(-1.40%)
Dec 10, 2021 28.41 28.46 27.82 27.90 1,228,217 -0.39(-1.40%)
Dec 09, 2021 28.45 28.45 28.23 28.29 375,078 -0.19(-0.68%)
Dec 08, 2021 28.46 28.68 28.38 28.48 665,361 +0.04(+0.14%)
Dec 07, 2021 28.38 28.58 28.26 28.45 704,540 +0.28(+0.99%)
Dec 06, 2021 27.70 28.35 27.66 28.17 945,380 +0.66(+2.39%)
Dec 03, 2021 27.90 27.90 27.41 27.51 817,373 -0.31(-1.11%)
Dec 02, 2021 27.03 27.91 27.01 27.82 954,237 +0.90(+3.34%)
Dec 01, 2021 27.67 28.00 26.92 26.92 1,163,853 -0.43(-1.58%)
Nov 30, 2021 27.91 27.94 27.24 27.35 1,253,167 -0.71(-2.54%)
Nov 29, 2021 28.31 28.42 27.84 28.07 542,870 -0.02(-0.08%)
Nov 26, 2021 28.32 28.32 27.73 28.09 785,761 -0.63(-2.21%)
Nov 24, 2021 28.61 28.80 28.51 28.72 326,711 +0.10(+0.35%)
Nov 23, 2021 28.53 28.69 28.50 28.62 775,853 +0.10(+0.35%)
Nov 22, 2021 28.59 28.73 28.46 28.52 591,245 -0.03(-0.11%)
Nov 19, 2021 28.45 28.65 28.35 28.55 702,147 -0.06(-0.22%)
Nov 18, 2021 28.75 28.65 28.48 28.62 358,924 -0.11(-0.38%)
Nov 17, 2021 28.90 28.93 28.60 28.72 363,370 -0.25(-0.86%)
Nov 16, 2021 29.16 29.16 28.96 28.97 387,891 -0.19(-0.64%)
Nov 15, 2021 29.30 29.42 29.13 29.16 556,974 -0.13(-0.45%)
Nov 12, 2021 29.46 29.48 29.28 29.29 239,673 -0.15(-0.50%)
Nov 11, 2021 29.39 29.48 29.30 29.44 179,476 +0.15(+0.50%)
Nov 10, 2021 29.48 29.27 29.29 295,607 -0.20(-0.68%)
Nov 09, 2021 29.47 29.63 29.41 29.49 195,792 +0.00(+0.00%)
Nov 08, 2021 29.80 29.80 29.44 29.49 257,991 -0.22(-0.76%)
Nov 05, 2021 29.41 29.78 29.37 29.71 419,041 +0.45(+1.53%)
Nov 04, 2021 29.39 29.54 29.18 29.27 402,359 -0.09(-0.32%)
Nov 03, 2021 29.10 29.55 29.07 29.36 970,335 +0.24(+0.82%)
Nov 02, 2021 29.47 29.48 29.06 29.12 307,880 -0.43(-1.47%)
Nov 01, 2021 29.10 29.55 29.23 29.55 696,429 +0.50(+1.71%)
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%)
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.