Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 25.89 25.92 25.76 25.80 671,394 -0.03(-0.12%)
Aug 29, 2019 25.85 26.01 25.58 25.83 484,302 +0.06(+0.22%)
Aug 28, 2019 25.87 25.91 25.68 25.78 2,409,105 -0.11(-0.44%)
Aug 27, 2019 26.50 26.57 25.89 25.89 1,086,794 -0.57(-2.15%)
Aug 26, 2019 26.49 26.50 26.36 26.46 231,591 +0.11(+0.41%)
Aug 23, 2019 26.68 26.77 26.30 26.35 372,022 -0.37(-1.39%)
Aug 22, 2019 26.70 26.76 26.63 26.72 161,377 +0.01(+0.02%)
Aug 21, 2019 26.91 26.91 26.68 26.72 643,876 -0.09(-0.33%)
Aug 20, 2019 26.95 26.95 26.79 26.80 165,730 -0.10(-0.38%)
Aug 19, 2019 26.82 26.95 26.70 26.91 272,608 +0.22(+0.84%)
Aug 16, 2019 26.55 26.79 26.55 26.68 267,743 +0.24(+0.92%)
Aug 15, 2019 26.47 26.62 26.36 26.44 372,226 +0.03(+0.12%)
Aug 14, 2019 26.94 26.94 26.40 26.41 865,420 -0.72(-2.66%)
Aug 13, 2019 27.17 27.35 27.10 27.13 293,461 -0.08(-0.28%)
Aug 12, 2019 27.44 27.44 27.17 27.21 605,135 -0.30(-1.09%)
Aug 09, 2019 27.60 27.61 27.37 27.51 346,657 -0.22(-0.78%)
Aug 08, 2019 27.35 27.74 27.23 27.72 339,912 +0.40(+1.47%)
Aug 07, 2019 27.00 27.37 26.84 27.32 727,631 +0.20(+0.73%)
Aug 06, 2019 26.96 27.14 26.89 27.12 511,609 +0.32(+1.19%)
Aug 05, 2019 27.30 27.31 26.65 26.80 597,273 -0.63(-2.30%)
Aug 02, 2019 27.41 27.47 27.23 27.44 260,541 +0.03(+0.12%)
Aug 01, 2019 27.58 27.64 27.36 27.41 444,299 -0.15(-0.56%)
Jul 31, 2019 27.71 27.83 27.48 27.56 345,631 -0.15(-0.55%)
Jul 30, 2019 27.60 27.73 27.55 27.71 281,287 +0.10(+0.35%)
Jul 29, 2019 27.60 27.72 27.57 27.62 436,962 +0.05(+0.19%)
Jul 26, 2019 27.43 27.59 27.42 27.57 899,681 +0.13(+0.49%)
Jul 25, 2019 27.55 27.64 27.32 27.43 281,243 -0.13(-0.46%)
Jul 24, 2019 27.58 27.62 27.44 27.56 196,003 -0.04(-0.16%)
Jul 23, 2019 27.48 27.62 27.46 27.60 616,637 +0.13(+0.46%)
Jul 22, 2019 27.37 27.50 27.33 27.48 414,603 +0.14(+0.51%)
Jul 19, 2019 27.41 27.49 27.32 27.34 264,768 -0.07(-0.26%)
Jul 18, 2019 27.41 27.46 27.30 27.41 228,285 -0.03(-0.09%)
Jul 17, 2019 27.48 27.48 27.34 27.43 378,594 -0.03(-0.09%)
Jul 16, 2019 27.46 27.50 27.40 27.46 213,875 +0.01(+0.05%)
Jul 15, 2019 27.42 27.49 27.42 27.44 323,518 +0.03(+0.09%)
Jul 12, 2019 27.36 27.44 27.33 27.42 343,212 +0.11(+0.40%)
Jul 11, 2019 27.32 27.39 27.24 27.31 204,222 +0.01(+0.05%)
Jul 10, 2019 27.26 27.36 27.24 27.30 270,009 +0.08(+0.28%)
Jul 09, 2019 27.16 27.23 27.10 27.22 255,519 +0.04(+0.14%)
Jul 08, 2019 27.20 27.29 27.16 27.18 296,935 -0.01(-0.02%)
Jul 05, 2019 27.02 27.19 26.93 27.19 405,060 +0.15(+0.57%)
Jul 03, 2019 26.85 27.09 26.85 27.03 254,747 +0.18(+0.67%)
Jul 02, 2019 26.91 26.98 26.77 26.86 468,543 -0.04(-0.17%)
Jul 01, 2019 27.03 27.12 26.85 26.90 392,512 -0.04(-0.14%)
Jun 28, 2019 26.80 27.06 26.79 26.94 309,079 +0.22(+0.81%)
Jun 27, 2019 26.63 26.74 26.58 26.72 365,398 +0.18(+0.67%)
Jun 26, 2019 26.68 26.69 26.52 26.54 749,015 -0.08(-0.31%)
Jun 25, 2019 26.75 26.79 26.61 26.63 353,562 -0.07(-0.26%)
Jun 24, 2019 26.63 26.79 26.61 26.70 346,117 +0.09(+0.34%)
Jun 21, 2019 26.71 26.71 26.58 26.61 407,408 -0.12(-0.43%)
Jun 20, 2019 26.81 26.85 26.65 26.72 398,532 -0.05(-0.19%)
Jun 19, 2019 26.54 26.78 26.51 26.77 383,469 +0.24(+0.89%)
Jun 18, 2019 26.54 26.71 26.51 26.54 284,024 +0.06(+0.24%)
Jun 17, 2019 26.58 26.66 26.45 26.47 989,057 -0.07(-0.26%)
Jun 14, 2019 26.47 26.58 26.44 26.54 874,820 +0.07(+0.28%)
Jun 13, 2019 26.36 26.47 26.34 26.47 376,506 +0.14(+0.54%)
Jun 12, 2019 26.22 26.37 26.22 26.32 319,012 +0.12(+0.45%)
Jun 11, 2019 26.31 26.31 26.14 26.21 415,481 -0.02(-0.09%)
Jun 10, 2019 26.19 26.29 26.06 26.23 495,516 +0.04(+0.17%)
Jun 07, 2019 26.34 26.36 26.07 26.19 332,072 -0.15(-0.57%)
Jun 06, 2019 26.23 26.37 26.02 26.34 541,137 +0.14(+0.55%)
Jun 05, 2019 26.44 26.49 26.16 26.19 395,957 -0.16(-0.59%)
Jun 04, 2019 26.27 26.37 26.08 26.35 1,103,233 +0.21(+0.81%)
Jun 03, 2019 25.76 26.19 25.76 26.14 648,881 +0.46(+1.80%)
May 31, 2019 25.84 25.84 25.43 25.68 438,534 -0.25(-0.96%)
May 30, 2019 26.19 26.24 25.86 25.93 477,135 -0.26(-0.98%)
May 29, 2019 26.39 26.41 26.10 26.18 542,709 -0.23(-0.87%)
May 28, 2019 26.67 26.73 26.41 26.41 191,713 -0.24(-0.89%)
May 24, 2019 26.60 26.65 26.59 26.65 146,766 +0.14(+0.52%)
May 23, 2019 26.49 26.51 26.42 26.51 303,375 -0.06(-0.21%)
May 22, 2019 26.58 26.61 26.49 26.57 214,541 -0.01(-0.05%)
May 21, 2019 26.57 26.65 26.50 26.58 216,143 +0.08(+0.31%)
May 20, 2019 26.73 26.73 26.49 26.50 338,018 -0.19(-0.70%)
May 17, 2019 26.93 26.93 26.69 26.69 304,131 -0.25(-0.92%)
May 16, 2019 26.87 26.97 26.85 26.93 140,462 +0.07(+0.28%)
May 15, 2019 26.85 26.91 26.78 26.86 207,315 +0.00(+0.00%)
May 14, 2019 26.75 26.92 26.75 26.86 233,198 +0.14(+0.51%)
May 13, 2019 26.90 26.92 26.70 26.72 355,930 -0.27(-1.01%)
May 10, 2019 26.78 27.05 26.75 27.00 321,313 +0.20(+0.74%)
May 09, 2019 26.93 26.93 26.60 26.80 769,927 -0.19(-0.72%)
May 08, 2019 27.15 27.15 26.98 26.99 237,906 -0.17(-0.62%)
May 07, 2019 27.19 27.27 27.09 27.16 284,504 -0.10(-0.37%)
May 06, 2019 27.18 27.34 27.14 27.26 191,503 -0.05(-0.17%)
May 03, 2019 27.29 27.40 27.23 27.30 128,621 +0.08(+0.31%)
May 02, 2019 27.35 27.40 27.20 27.22 279,396 -0.15(-0.55%)
May 01, 2019 27.44 27.64 27.36 27.37 313,063 -0.12(-0.43%)
Apr 30, 2019 27.47 27.53 27.33 27.49 213,985 +0.06(+0.23%)
Apr 29, 2019 27.54 27.56 27.43 27.43 198,605 -0.12(-0.45%)
Apr 26, 2019 27.36 27.59 27.30 27.55 221,916 +0.22(+0.80%)
Apr 25, 2019 27.55 27.55 27.27 27.33 315,251 -0.30(-1.08%)
Apr 24, 2019 27.46 27.68 27.46 27.63 272,265 +0.19(+0.68%)
Apr 23, 2019 27.30 27.46 27.30 27.44 204,137 +0.17(+0.62%)
Apr 22, 2019 27.19 27.30 27.16 27.28 356,537 +0.08(+0.30%)
Apr 18, 2019 27.21 27.28 27.19 27.20 151,423 -0.01(-0.05%)
Apr 17, 2019 27.28 27.28 27.15 27.21 343,140 -0.02(-0.09%)
Apr 16, 2019 27.26 27.31 27.21 27.23 196,885 +0.00(+0.00%)
Apr 15, 2019 27.27 27.30 27.19 27.23 146,073 -0.04(-0.16%)
Apr 12, 2019 27.31 27.31 27.19 27.28 192,691 +0.02(+0.07%)
Apr 11, 2019 27.21 27.28 27.21 27.26 189,106 +0.01(+0.05%)
Apr 10, 2019 27.20 27.26 27.18 27.25 194,493 +0.08(+0.30%)
Apr 09, 2019 27.30 27.32 27.16 27.16 181,722 -0.14(-0.50%)
Apr 08, 2019 27.21 27.31 27.17 27.30 293,007 +0.07(+0.27%)
Apr 05, 2019 27.23 27.24 27.16 27.23 272,498 +0.05(+0.18%)
Apr 04, 2019 27.07 27.18 27.06 27.18 409,824 +0.14(+0.53%)
Apr 03, 2019 27.11 27.13 27.02 27.03 229,855 -0.04(-0.16%)
Apr 02, 2019 27.17 27.17 27.03 27.08 232,643 -0.07(-0.28%)
Apr 01, 2019 27.02 27.17 26.99 27.15 444,422 +0.16(+0.60%)
Mar 29, 2019 27.08 27.09 26.92 26.99 532,953 -0.06(-0.23%)
Mar 28, 2019 26.92 27.05 26.86 27.05 493,558 +0.20(+0.74%)
Mar 27, 2019 26.87 27.00 26.81 26.85 324,902 +0.03(+0.09%)
Mar 26, 2019 26.74 26.87 26.74 26.83 380,598 +0.15(+0.56%)
Mar 25, 2019 26.64 26.77 26.55 26.68 358,644 +0.07(+0.26%)
Mar 22, 2019 26.85 26.86 26.59 26.61 522,676 -0.23(-0.86%)
Mar 21, 2019 26.70 26.96 26.70 26.84 665,380 +0.17(+0.63%)
Mar 20, 2019 26.78 26.87 26.65 26.67 619,825 -0.06(-0.24%)
Mar 19, 2019 26.95 26.96 26.72 26.74 447,246 -0.18(-0.68%)
Mar 18, 2019 26.77 26.94 26.77 26.92 398,946 +0.12(+0.46%)
Mar 15, 2019 26.79 26.81 26.71 26.80 472,861 +0.01(+0.02%)
Mar 14, 2019 26.75 26.83 26.70 26.79 380,350 +0.02(+0.07%)
Mar 13, 2019 26.72 26.82 26.70 26.77 305,518 +0.11(+0.41%)
Mar 12, 2019 26.70 26.75 26.63 26.66 345,329 -0.02(-0.07%)
Mar 11, 2019 26.40 26.68 26.40 26.68 540,038 +0.33(+1.26%)
Mar 08, 2019 26.25 26.43 26.25 26.35 540,599 +0.06(+0.21%)
Mar 07, 2019 26.37 26.42 26.26 26.30 467,475 -0.07(-0.28%)
Mar 06, 2019 26.47 26.53 26.34 26.37 233,523 -0.10(-0.37%)
Mar 05, 2019 26.47 26.52 26.42 26.47 211,483 -0.02(-0.07%)
Mar 04, 2019 26.48 26.51 26.34 26.48 406,638 +0.07(+0.26%)
Mar 01, 2019 26.55 26.55 26.29 26.42 490,000 -0.07(-0.25%)
Feb 28, 2019 26.45 26.61 26.36 26.48 598,108 +0.06(+0.23%)
Feb 27, 2019 26.47 26.47 26.30 26.42 358,118 -0.05(-0.19%)
Feb 26, 2019 26.56 26.56 26.45 26.47 419,315 -0.01(-0.02%)
Feb 25, 2019 26.60 26.67 26.48 26.48 514,888 -0.06(-0.21%)
Feb 22, 2019 26.41 26.57 26.37 26.53 399,737 +0.17(+0.63%)
Feb 21, 2019 26.30 26.41 26.25 26.37 434,760 +0.04(+0.14%)
Feb 20, 2019 26.45 26.46 26.25 26.33 784,152 -0.15(-0.58%)
Feb 19, 2019 26.46 26.55 26.41 26.48 551,344 +0.04(+0.14%)
Feb 15, 2019 26.47 26.53 26.42 26.45 439,237 +0.01(+0.02%)
Feb 14, 2019 26.60 26.60 26.41 26.44 551,868 -0.23(-0.87%)
Feb 13, 2019 26.77 26.77 26.54 26.67 1,279,834 -0.12(-0.43%)
Feb 12, 2019 26.85 26.90 26.75 26.79 742,409 +0.02(+0.07%)
Feb 11, 2019 26.76 26.80 26.66 26.77 575,711 +0.04(+0.16%)
Feb 08, 2019 26.71 26.76 26.63 26.73 649,797 -0.00(-0.01%)
Feb 07, 2019 26.72 26.77 26.61 26.73 931,816 -0.05(-0.19%)
Feb 06, 2019 26.79 26.80 26.65 26.79 701,823 -0.04(-0.14%)
Feb 05, 2019 26.82 26.82 26.67 26.82 506,494 +0.00(+0.00%)
Feb 04, 2019 26.63 26.82 26.57 26.82 1,980,839 +0.17(+0.62%)
Feb 01, 2019 26.75 26.79 26.55 26.66 656,326 -0.07(-0.27%)
Jan 31, 2019 26.53 26.73 26.47 26.73 480,322 +0.17(+0.62%)
Jan 30, 2019 26.44 26.63 26.44 26.56 294,543 +0.09(+0.35%)
Jan 29, 2019 26.43 26.50 26.36 26.47 192,216 +0.10(+0.37%)
Jan 28, 2019 26.30 26.42 26.30 26.37 348,559 +0.02(+0.09%)
Jan 25, 2019 26.25 26.41 26.24 26.35 242,388 +0.12(+0.47%)
Jan 24, 2019 26.14 26.25 26.06 26.23 204,753 +0.10(+0.38%)
Jan 23, 2019 25.99 26.14 25.98 26.13 300,767 +0.16(+0.61%)
Jan 22, 2019 25.99 26.04 25.84 25.97 337,579 -0.04(-0.16%)
Jan 18, 2019 26.04 26.14 25.97 26.01 314,860 +0.01(+0.05%)
Jan 17, 2019 25.87 26.03 25.87 26.00 257,956 +0.08(+0.31%)
Jan 16, 2019 25.83 25.96 25.83 25.92 258,707 +0.14(+0.55%)
Jan 15, 2019 25.82 25.85 25.74 25.78 316,345 +0.01(+0.05%)
Jan 14, 2019 25.65 25.89 25.65 25.77 330,443 +0.07(+0.26%)
Jan 11, 2019 25.43 25.70 25.43 25.70 230,309 +0.20(+0.79%)
Jan 10, 2019 25.47 25.57 25.40 25.50 325,624 +0.01(+0.05%)
Jan 09, 2019 25.43 25.51 25.31 25.49 247,281 +0.15(+0.60%)
Jan 08, 2019 25.33 25.39 25.23 25.33 2,351,672 -0.04(-0.17%)
Jan 07, 2019 25.20 25.61 25.15 25.38 472,620 +0.23(+0.90%)
Jan 04, 2019 24.88 25.23 24.88 25.15 749,690 +0.34(+1.38%)
Jan 03, 2019 24.55 25.00 24.55 24.81 786,972 +0.15(+0.62%)
Jan 02, 2019 24.29 24.66 24.17 24.65 749,334 +0.18(+0.75%)
Dec 31, 2018 24.84 24.86 24.31 24.47 1,076,955 -0.28(-1.14%)
Dec 28, 2018 24.78 24.93 24.66 24.75 1,269,887 +0.12(+0.50%)
Dec 27, 2018 24.36 24.63 23.90 24.63 1,461,602 +0.12(+0.47%)
Dec 26, 2018 23.55 24.52 23.55 24.51 1,615,606 +0.96(+4.08%)
Dec 24, 2018 23.86 24.01 23.26 23.55 958,617 -0.43(-1.81%)
Dec 21, 2018 24.19 24.52 23.91 23.99 1,087,238 -0.04(-0.15%)
Dec 20, 2018 24.84 25.01 23.83 24.02 1,267,231 -0.81(-3.26%)
Dec 19, 2018 25.12 25.23 24.82 24.83 1,056,151 -0.21(-0.83%)
Dec 18, 2018 24.93 25.30 24.91 25.04 442,993 +0.16(+0.64%)
Dec 17, 2018 25.82 25.82 24.86 24.88 778,142 -0.84(-3.25%)
Dec 14, 2018 25.72 25.89 25.64 25.72 444,612 +0.08(+0.30%)
Dec 13, 2018 25.67 25.74 25.58 25.64 418,927 -0.06(-0.23%)
Dec 12, 2018 25.90 25.99 25.67 25.70 661,439 -0.12(-0.46%)
Dec 11, 2018 25.98 26.09 25.82 25.82 315,400 -0.06(-0.23%)
Dec 10, 2018 26.06 26.07 25.70 25.88 513,230 -0.13(-0.51%)
Dec 07, 2018 26.07 26.13 25.91 26.01 593,596 -0.07(-0.27%)
Dec 06, 2018 25.84 26.08 25.66 26.08 422,577 +0.21(+0.81%)
Dec 04, 2018 26.18 26.24 25.82 25.87 866,818 -0.31(-1.19%)
Dec 03, 2018 26.16 26.23 26.00 26.18 804,111 +0.13(+0.48%)
Nov 30, 2018 26.12 26.13 25.87 26.06 293,286 -0.06(-0.23%)
Nov 29, 2018 26.03 26.22 25.90 26.12 268,441 +0.13(+0.48%)
Nov 28, 2018 25.84 26.05 25.74 25.99 351,721 +0.22(+0.84%)
Nov 27, 2018 25.75 25.85 25.67 25.78 363,421 +0.01(+0.02%)
Nov 26, 2018 25.63 25.78 25.63 25.77 343,557 +0.18(+0.70%)
Nov 23, 2018 25.59 25.69 25.54 25.59 169,216 -0.00(-0.01%)
Nov 21, 2018 25.59 25.59 25.59 0 +0.08(+0.32%)
Nov 20, 2018 25.66 25.72 25.44 25.51 376,723 -0.22(-0.86%)
Nov 19, 2018 25.82 25.92 25.65 25.73 300,294 -0.07(-0.25%)
Nov 16, 2018 25.58 25.80 25.51 25.80 386,590 +0.17(+0.65%)
Nov 15, 2018 25.70 25.77 25.52 25.63 552,372 -0.24(-0.92%)
Nov 14, 2018 26.08 26.13 25.80 25.87 386,459 -0.13(-0.48%)
Nov 13, 2018 25.94 26.09 25.88 26.00 633,325 +0.12(+0.46%)
Nov 12, 2018 26.05 26.15 25.87 25.88 303,863 -0.16(-0.60%)
Nov 09, 2018 25.83 26.05 25.75 26.03 205,835 +0.19(+0.74%)
Nov 08, 2018 25.85 25.93 25.75 25.84 267,324 -0.02(-0.07%)
Nov 07, 2018 25.84 25.88 25.60 25.86 270,832 +0.08(+0.32%)
Nov 06, 2018 25.62 25.81 25.57 25.78 184,901 +0.17(+0.68%)
Nov 05, 2018 25.58 25.72 25.58 25.60 295,452 +0.09(+0.35%)
Nov 02, 2018 25.49 25.64 25.38 25.51 343,450 +0.05(+0.21%)
Nov 01, 2018 25.54 25.66 25.32 25.46 873,572 -0.07(-0.28%)
Oct 31, 2018 25.48 25.67 25.46 25.53 419,577 +0.07(+0.28%)
Oct 30, 2018 25.33 25.55 25.24 25.46 494,892 +0.19(+0.76%)
Oct 29, 2018 25.24 25.60 25.15 25.27 787,445 +0.07(+0.26%)
Oct 26, 2018 25.53 25.53 25.00 25.20 393,445 -0.32(-1.27%)
Oct 25, 2018 25.37 25.59 25.21 25.52 214,238 +0.21(+0.83%)
Oct 24, 2018 25.10 25.45 25.10 25.32 197,027 +0.19(+0.76%)
Oct 23, 2018 25.29 25.30 25.00 25.12 361,003 -0.19(-0.76%)
Oct 22, 2018 25.43 25.57 25.32 25.32 251,873 -0.05(-0.21%)
Oct 19, 2018 25.49 25.52 25.31 25.37 335,089 -0.04(-0.14%)
Oct 18, 2018 25.52 25.65 25.37 25.41 228,839 -0.17(-0.65%)
Oct 17, 2018 25.58 25.69 25.48 25.57 289,484 +0.01(+0.02%)
Oct 16, 2018 25.24 25.61 25.20 25.57 485,527 +0.33(+1.30%)
Oct 15, 2018 24.97 25.38 24.97 25.24 556,842 +0.27(+1.08%)
Oct 12, 2018 25.24 25.34 24.89 24.97 495,109 -0.13(-0.52%)
Oct 11, 2018 25.48 25.56 25.10 25.10 816,364 -0.41(-1.59%)
Oct 10, 2018 25.79 25.95 25.50 25.51 444,017 -0.31(-1.18%)
Oct 09, 2018 25.78 25.85 25.65 25.81 321,692 +0.09(+0.35%)
Oct 08, 2018 25.48 25.74 25.48 25.72 296,965 +0.23(+0.91%)
Oct 05, 2018 25.57 25.72 25.49 25.49 468,690 -0.15(-0.58%)
Oct 04, 2018 25.90 25.90 25.57 25.64 760,945 -0.25(-0.97%)
Oct 03, 2018 25.97 26.12 25.84 25.89 445,628 -0.08(-0.30%)
Oct 02, 2018 26.04 26.08 25.92 25.97 369,457 +0.01(+0.02%)
Oct 01, 2018 26.05 26.07 25.93 25.96 676,959 -0.09(-0.34%)
Sep 28, 2018 25.91 26.10 25.91 26.05 387,760 +0.15(+0.58%)
Sep 27, 2018 25.79 26.02 25.79 25.90 225,469 +0.11(+0.44%)
Sep 26, 2018 26.15 26.15 25.78 25.79 582,704 -0.18(-0.69%)
Sep 25, 2018 26.00 26.06 25.90 25.97 326,841 -0.02(-0.07%)
Sep 24, 2018 26.09 26.19 25.93 25.98 521,715 -0.16(-0.60%)
Sep 21, 2018 26.09 26.16 25.98 26.14 388,313 +0.13(+0.49%)
Sep 20, 2018 25.94 26.02 25.86 26.01 420,115 +0.06(+0.25%)
Sep 19, 2018 26.07 26.19 25.94 25.95 498,817 -0.14(-0.54%)
Sep 18, 2018 26.19 26.19 26.03 26.09 421,614 -0.11(-0.40%)
Sep 17, 2018 26.24 26.24 26.09 26.20 405,117 -0.04(-0.13%)
Sep 14, 2018 26.35 26.35 26.13 26.23 302,743 -0.05(-0.20%)
Sep 13, 2018 26.23 26.35 26.23 26.28 262,206 +0.06(+0.25%)
Sep 12, 2018 26.44 26.44 26.13 26.22 665,574 -0.33(-1.23%)
Sep 11, 2018 26.73 26.73 26.52 26.55 321,961 -0.03(-0.11%)
Sep 10, 2018 26.56 26.63 26.52 26.57 229,452 +0.05(+0.20%)
Sep 07, 2018 26.61 26.65 26.46 26.52 283,918 -0.15(-0.57%)
Sep 06, 2018 26.57 26.77 26.57 26.67 2,166,121 +0.08(+0.31%)
Sep 05, 2018 26.41 26.60 26.41 26.59 346,817 +0.23(+0.86%)
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.