Mortgage Real Estate Ishares ETF (NY: REM )

37.60 USD +0.13 (+0.35%)
Streaming Delayed Price Updated: 11:56 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 42.83 43.00 42.60 42.60 228,757 -0.16(-0.37%)
Apr 27, 2018 42.55 42.90 42.55 42.76 135,182 +0.17(+0.40%)
Apr 26, 2018 42.35 42.66 42.25 42.59 83,994 +0.35(+0.82%)
Apr 25, 2018 42.00 42.33 41.96 42.24 154,154 +0.08(+0.20%)
Apr 24, 2018 42.18 42.37 42.01 42.16 161,065 +0.07(+0.17%)
Apr 23, 2018 42.14 42.14 41.98 42.09 78,899 +0.07(+0.17%)
Apr 20, 2018 42.12 42.24 41.98 42.02 114,316 -0.10(-0.24%)
Apr 19, 2018 42.18 42.39 42.00 42.12 79,740 -0.14(-0.32%)
Apr 18, 2018 42.28 42.54 42.25 42.26 130,205 -0.04(-0.11%)
Apr 17, 2018 42.12 42.32 42.06 42.30 114,224 +0.12(+0.28%)
Apr 16, 2018 41.88 42.24 41.88 42.18 67,559 +0.30(+0.72%)
Apr 13, 2018 42.08 42.25 41.85 41.88 89,246 -0.28(-0.66%)
Apr 12, 2018 42.40 42.50 42.14 42.16 47,759 -0.23(-0.54%)
Apr 11, 2018 42.40 42.54 42.27 42.39 146,385 -0.07(-0.16%)
Apr 10, 2018 42.63 42.69 42.39 42.46 147,475 +0.06(+0.14%)
Apr 09, 2018 42.67 42.82 42.40 42.40 199,686 -0.17(-0.40%)
Apr 06, 2018 42.55 42.80 42.45 42.57 157,982 +0.01(+0.02%)
Apr 05, 2018 42.69 42.69 42.39 42.56 209,068 +0.00(+0.00%)
Apr 04, 2018 42.19 42.63 42.17 42.56 140,561 +0.15(+0.35%)
Apr 03, 2018 42.14 42.51 41.99 42.41 217,504 +0.30(+0.71%)
Apr 02, 2018 42.48 42.48 41.85 42.11 231,700 -0.37(-0.87%)
Mar 29, 2018 42.48 42.48 42.48 0 +0.36(+0.85%)
Mar 28, 2018 42.00 42.18 41.68 42.12 312,145 +0.18(+0.43%)
Mar 27, 2018 41.69 42.15 41.58 41.94 340,023 +0.16(+0.38%)
Mar 26, 2018 41.51 41.85 41.45 41.78 264,564 +0.37(+0.89%)
Mar 23, 2018 41.68 41.95 41.37 41.41 316,241 -0.28(-0.67%)
Mar 22, 2018 41.68 42.14 41.67 41.69 284,579 -1.06(-2.48%)
Mar 21, 2018 42.78 42.92 42.59 42.75 297,842 -0.01(-0.02%)
Mar 20, 2018 42.80 42.93 42.67 42.76 339,391 -0.03(-0.08%)
Mar 19, 2018 43.00 43.00 42.49 42.79 270,715 -0.29(-0.66%)
Mar 16, 2018 42.66 43.20 42.66 43.08 370,075 +0.39(+0.91%)
Mar 15, 2018 42.98 43.00 42.46 42.69 183,832 -0.29(-0.67%)
Mar 14, 2018 42.86 43.22 42.86 42.98 305,708 +0.13(+0.30%)
Mar 13, 2018 42.86 43.05 42.85 42.85 161,502 -0.01(-0.02%)
Mar 12, 2018 42.25 42.98 42.25 42.86 469,724 +0.54(+1.28%)
Mar 09, 2018 42.12 42.32 41.86 42.32 197,997 +0.21(+0.50%)
Mar 08, 2018 41.94 42.21 41.87 42.11 391,157 +0.17(+0.41%)
Mar 07, 2018 41.76 41.94 207,310 +0.01(+0.02%)
Mar 06, 2018 41.75 41.99 41.50 41.93 320,468 +0.30(+0.72%)
Mar 05, 2018 41.39 41.89 41.13 41.63 294,221 +0.43(+1.04%)
Mar 02, 2018 40.58 41.23 40.57 41.20 352,003 +0.33(+0.81%)
Mar 01, 2018 40.77 41.18 40.58 40.87 646,205 +0.13(+0.32%)
Feb 28, 2018 41.42 41.60 40.72 40.74 787,579 -0.54(-1.31%)
Feb 27, 2018 42.28 42.33 41.28 41.28 499,939 -0.92(-2.18%)
Feb 26, 2018 41.97 42.36 41.97 42.20 245,972 +0.18(+0.43%)
Feb 23, 2018 41.62 42.08 41.45 42.02 304,346 +0.56(+1.35%)
Feb 22, 2018 41.61 41.83 41.40 41.46 431,103 -0.09(-0.22%)
Feb 21, 2018 42.00 42.45 41.55 41.55 522,656 -0.36(-0.86%)
Feb 20, 2018 42.51 42.80 41.84 41.91 253,218 -0.87(-2.03%)
Feb 16, 2018 42.78 42.78 42.78 0 +0.32(+0.75%)
Feb 15, 2018 41.90 42.50 41.83 42.46 243,415 +0.69(+1.65%)
Feb 14, 2018 41.55 41.89 41.49 41.77 200,617 +0.10(+0.24%)
Feb 13, 2018 41.41 41.82 41.19 41.67 386,534 +0.39(+0.94%)
Feb 12, 2018 40.96 41.37 40.65 41.28 519,749 +0.45(+1.10%)
Feb 09, 2018 40.77 41.06 40.30 40.83 691,784 +0.25(+0.62%)
Feb 08, 2018 40.97 41.32 40.58 40.58 847,625 -0.44(-1.07%)
Feb 07, 2018 41.02 41.50 40.99 41.02 945,015 -0.19(-0.46%)
Feb 06, 2018 39.85 41.44 39.80 41.21 1,707,822 +0.24(+0.59%)
Feb 05, 2018 41.31 41.31 40.01 40.97 1,388,308 -0.59(-1.42%)
Feb 02, 2018 41.94 42.02 41.44 41.56 713,969 -0.57(-1.35%)
Feb 01, 2018 42.00 42.63 41.97 42.13 1,126,914 +0.03(+0.07%)
Jan 31, 2018 42.74 42.97 41.76 42.10 678,441 -0.52(-1.22%)
Jan 30, 2018 42.40 42.56 42.40 42.62 590,518 +0.05(+0.12%)
Jan 29, 2018 43.45 43.66 42.56 42.57 634,134 -1.00(-2.30%)
Jan 26, 2018 43.85 43.85 43.41 43.57 310,407 -0.25(-0.57%)
Jan 25, 2018 44.02 44.23 43.87 43.82 234,452 -0.18(-0.41%)
Jan 24, 2018 44.12 44.20 43.88 44.00 189,110 -0.11(-0.25%)
Jan 23, 2018 43.74 44.15 43.74 44.11 198,096 +0.32(+0.72%)
Jan 22, 2018 43.86 43.96 43.71 43.79 759,130 -0.01(-0.01%)
Jan 19, 2018 43.49 43.85 43.43 43.80 312,184 +0.30(+0.69%)
Jan 18, 2018 43.95 44.06 43.47 43.50 325,696 -0.40(-0.91%)
Jan 17, 2018 43.77 44.03 43.77 43.90 239,432 +0.06(+0.14%)
Jan 16, 2018 43.97 44.34 43.80 43.84 483,349 -0.25(-0.57%)
Jan 12, 2018 44.09 44.09 44.09 0 -0.31(-0.70%)
Jan 11, 2018 44.03 44.40 43.93 44.40 271,468 +0.34(+0.77%)
Jan 10, 2018 44.08 44.14 43.77 44.06 500,312 -0.14(-0.32%)
Jan 09, 2018 44.72 44.98 44.20 44.20 394,388 -0.38(-0.85%)
Jan 08, 2018 44.50 44.70 44.33 44.58 291,428 +0.18(+0.41%)
Jan 05, 2018 44.25 44.49 44.20 44.40 196,766 +0.17(+0.38%)
Jan 04, 2018 44.10 44.48 44.10 44.23 265,523 +0.09(+0.20%)
Jan 03, 2018 44.75 44.99 44.11 44.14 533,125 -0.61(-1.36%)
Jan 02, 2018 45.24 45.30 44.52 44.75 451,780 -0.45(-1.00%)
Dec 29, 2017 45.20 45.20 45.20 0 -0.44(-0.96%)
Dec 28, 2017 45.30 45.64 45.15 45.64 202,025 +0.44(+0.97%)
Dec 27, 2017 45.11 45.41 45.05 45.20 257,704 +0.09(+0.20%)
Dec 26, 2017 45.06 45.25 44.97 45.11 193,542 +0.11(+0.24%)
Dec 22, 2017 44.98 45.14 44.93 45.00 284,714 -0.04(-0.09%)
Dec 21, 2017 44.77 45.16 44.76 45.04 269,260 +0.31(+0.69%)
Dec 20, 2017 44.46 44.87 44.45 44.73 294,072 +0.29(+0.65%)
Dec 19, 2017 45.75 45.75 44.44 44.44 208,763 -2.34(-5.00%)
Dec 18, 2017 47.10 47.39 46.73 46.78 314,864 -0.16(-0.34%)
Dec 15, 2017 46.66 47.10 46.65 46.94 444,972 +0.44(+0.95%)
Dec 14, 2017 46.46 46.66 46.40 46.50 139,443 +0.07(+0.15%)
Dec 13, 2017 46.22 46.68 46.18 46.43 652,730 +0.22(+0.48%)
Dec 12, 2017 46.22 46.40 46.14 46.21 216,274 -0.01(-0.02%)
Dec 11, 2017 46.32 46.34 46.16 46.22 97,438 -0.02(-0.04%)
Dec 08, 2017 46.25 46.39 46.00 46.24 136,586 -0.02(-0.04%)
Dec 07, 2017 46.00 46.36 45.84 46.26 119,579 +0.23(+0.50%)
Dec 06, 2017 46.11 46.19 45.91 46.03 147,518 -0.08(-0.17%)
Dec 05, 2017 46.29 46.30 46.01 46.11 150,242 -0.09(-0.19%)
Dec 04, 2017 45.84 46.06 45.84 46.20 384,846 +0.43(+0.94%)
Dec 01, 2017 45.60 45.79 45.31 45.77 483,479 +0.14(+0.31%)
Nov 30, 2017 45.94 46.10 45.45 45.63 534,023 -0.27(-0.59%)
Nov 29, 2017 45.82 46.14 45.74 45.90 181,944 +0.02(+0.04%)
Nov 28, 2017 45.84 45.95 45.68 45.88 351,283 +0.05(+0.11%)
Nov 27, 2017 46.10 46.14 45.82 45.83 441,019 -0.17(-0.37%)
Nov 24, 2017 46.27 46.33 45.99 46.00 118,969 -0.27(-0.58%)
Nov 22, 2017 45.97 46.32 45.91 46.27 172,390 +0.28(+0.61%)
Nov 21, 2017 45.68 45.99 45.67 45.99 309,519 +0.34(+0.74%)
Nov 20, 2017 45.13 45.66 45.13 45.65 172,710 +0.57(+1.26%)
Nov 17, 2017 45.01 45.15 44.93 45.08 446,265 +0.12(+0.27%)
Nov 16, 2017 44.76 45.02 44.72 44.96 202,820 +0.28(+0.63%)
Nov 15, 2017 45.10 45.11 44.64 44.68 239,359 -0.36(-0.80%)
Nov 14, 2017 44.78 45.04 44.72 45.04 206,525 +0.28(+0.63%)
Nov 13, 2017 44.32 44.79 44.32 44.76 238,965 +0.32(+0.72%)
Nov 10, 2017 44.68 44.89 44.36 44.44 424,719 -0.23(-0.50%)
Nov 09, 2017 44.66 45.17 44.50 44.67 303,095 -0.10(-0.23%)
Nov 08, 2017 44.41 44.84 44.41 44.77 237,967 +0.35(+0.79%)
Nov 07, 2017 44.10 44.70 44.05 44.42 643,185 +0.25(+0.57%)
Nov 06, 2017 44.81 44.95 44.14 44.17 574,102 -0.68(-1.52%)
Nov 03, 2017 44.79 45.01 44.67 44.85 299,106 -0.12(-0.27%)
Nov 02, 2017 45.72 45.73 44.83 44.97 516,335 -0.68(-1.49%)
Nov 01, 2017 45.31 45.81 45.31 45.65 435,393 +0.20(+0.44%)
Oct 31, 2017 45.60 45.71 45.36 45.45 250,882 -0.12(-0.26%)
Oct 30, 2017 46.15 45.48 45.57 228,968 -0.45(-0.98%)
Oct 27, 2017 45.47 46.06 45.15 46.02 351,871 +0.58(+1.28%)
Oct 26, 2017 46.46 46.55 45.43 45.44 463,699 -1.00(-2.15%)
Oct 25, 2017 46.77 46.88 46.04 46.44 547,026 -0.48(-1.02%)
Oct 24, 2017 46.89 47.21 46.86 46.92 125,688 -0.08(-0.16%)
Oct 23, 2017 47.50 47.50 46.88 46.99 162,444 -0.48(-1.00%)
Oct 20, 2017 47.49 47.64 47.30 47.47 114,965 -0.07(-0.15%)
Oct 19, 2017 47.42 47.54 47.28 47.54 83,202 +0.08(+0.17%)
Oct 18, 2017 47.35 47.55 47.35 47.46 204,162 +0.11(+0.23%)
Oct 17, 2017 47.30 47.51 47.21 47.35 225,200 +0.07(+0.15%)
Oct 16, 2017 47.40 47.51 47.28 47.28 140,522 +0.02(+0.04%)
Oct 13, 2017 47.21 47.33 47.09 47.26 123,699 +0.19(+0.40%)
Oct 12, 2017 46.96 47.15 46.89 47.07 198,210 +0.08(+0.17%)
Oct 11, 2017 46.88 47.05 46.88 46.99 199,999 +0.09(+0.19%)
Oct 10, 2017 47.03 47.03 46.84 46.90 90,470 -0.06(-0.13%)
Oct 09, 2017 46.80 47.08 46.80 46.96 112,400 +0.13(+0.28%)
Oct 06, 2017 47.19 47.19 46.66 46.83 217,437 -0.58(-1.22%)
Oct 05, 2017 47.15 47.55 47.15 47.41 118,884 +0.21(+0.44%)
Oct 04, 2017 47.11 47.24 47.01 47.20 179,267 +0.07(+0.15%)
Oct 03, 2017 47.40 47.40 47.00 47.13 186,705 +0.00(+0.00%)
Oct 02, 2017 46.94 47.16 46.80 47.13 216,171 +0.29(+0.62%)
Sep 29, 2017 46.98 46.98 46.71 46.84 172,039 -0.05(-0.11%)
Sep 28, 2017 46.70 46.93 46.31 46.89 257,828 +0.15(+0.32%)
Sep 27, 2017 46.42 46.74 258,953 +0.02(+0.04%)
Sep 26, 2017 46.71 46.85 46.48 46.72 156,177 -0.80(-1.68%)
Sep 25, 2017 47.50 47.59 47.33 47.52 174,257 +0.09(+0.19%)
Sep 22, 2017 46.89 47.52 46.89 47.43 189,582 +0.38(+0.81%)
Sep 21, 2017 47.15 47.26 46.97 47.05 115,262 -0.03(-0.06%)
Sep 20, 2017 47.25 47.28 46.90 47.08 127,160 -0.08(-0.17%)
Sep 19, 2017 47.00 47.29 46.99 47.16 218,099 +0.17(+0.36%)
Sep 18, 2017 46.90 47.03 46.75 46.99 275,213 +0.19(+0.41%)
Sep 15, 2017 46.54 46.81 46.54 46.80 114,345 +0.24(+0.52%)
Sep 14, 2017 46.44 46.58 46.39 46.56 116,165 +0.05(+0.11%)
Sep 13, 2017 46.85 46.93 46.43 46.51 158,874 -0.44(-0.94%)
Sep 12, 2017 46.77 47.06 46.77 46.95 101,460 +0.07(+0.15%)
Sep 11, 2017 46.52 46.95 46.52 46.88 116,452 +0.35(+0.75%)
Sep 08, 2017 46.45 46.62 46.44 46.53 117,260 -0.04(-0.09%)
Sep 07, 2017 46.64 46.74 46.48 46.57 150,590 -0.07(-0.15%)
Sep 06, 2017 46.63 46.83 46.54 46.64 363,768 +0.06(+0.13%)
Sep 05, 2017 47.27 47.34 46.57 46.58 197,290 -0.68(-1.44%)
Sep 01, 2017 47.00 47.31 47.00 47.26 399,959 +0.17(+0.36%)
Aug 31, 2017 46.80 47.17 46.80 47.09 290,361 +0.33(+0.71%)
Aug 30, 2017 46.62 46.82 46.62 46.76 261,933 +0.05(+0.11%)
Aug 29, 2017 47.10 47.26 46.69 46.71 747,436 -0.46(-0.98%)
Aug 28, 2017 47.23 47.27 47.03 47.17 121,166 +0.07(+0.15%)
Aug 25, 2017 47.30 47.30 46.98 47.10 126,884 -0.11(-0.23%)
Aug 24, 2017 47.01 47.24 47.01 47.21 116,650 +0.14(+0.30%)
Aug 23, 2017 47.18 47.34 47.07 47.07 126,706 -0.20(-0.42%)
Aug 22, 2017 46.96 47.29 46.96 47.27 157,737 +0.25(+0.53%)
Aug 21, 2017 46.92 47.05 46.76 47.02 272,523 +0.00(+0.00%)
Aug 18, 2017 46.79 47.07 46.67 47.02 193,267 +0.21(+0.45%)
Aug 17, 2017 47.10 47.20 46.81 46.81 284,060 -0.32(-0.68%)
Aug 16, 2017 47.08 47.25 46.91 47.13 143,025 +0.06(+0.13%)
Aug 15, 2017 47.04 47.15 46.83 47.07 285,112 -0.03(-0.06%)
Aug 14, 2017 46.46 47.36 46.46 47.10 171,427 +0.34(+0.73%)
Aug 11, 2017 46.74 46.80 46.34 46.76 210,851 -0.09(-0.19%)
Aug 10, 2017 47.12 47.23 46.71 46.85 321,938 -0.34(-0.72%)
Aug 09, 2017 46.69 47.21 46.69 47.19 216,973 +0.32(+0.68%)
Aug 08, 2017 46.67 46.93 46.55 46.87 156,524 +0.16(+0.34%)
Aug 07, 2017 46.57 46.74 46.37 46.71 226,821 +0.07(+0.15%)
Aug 04, 2017 46.41 46.64 46.26 46.64 170,281 -0.02(-0.04%)
Aug 03, 2017 46.79 46.86 46.49 46.66 145,416 -0.09(-0.19%)
Aug 02, 2017 46.44 46.88 46.44 46.75 160,201 +0.04(+0.09%)
Aug 01, 2017 46.56 46.72 46.43 46.71 136,030 +0.21(+0.45%)
Jul 31, 2017 46.31 46.59 46.18 46.50 241,932 +0.34(+0.74%)
Jul 28, 2017 46.33 46.33 45.90 46.16 185,288 -0.02(-0.04%)
Jul 27, 2017 46.13 46.25 45.83 46.18 149,270 +0.09(+0.20%)
Jul 26, 2017 45.96 46.20 45.96 46.09 142,673 +0.08(+0.17%)
Jul 25, 2017 46.27 46.33 45.89 46.01 446,673 -0.21(-0.45%)
Jul 24, 2017 46.38 46.47 46.22 46.22 571,058 -0.18(-0.39%)
Jul 21, 2017 46.22 46.41 46.04 46.40 135,544 +0.26(+0.56%)
Jul 20, 2017 46.11 46.27 45.96 46.14 239,244 +0.16(+0.35%)
Jul 19, 2017 45.70 46.09 45.59 45.98 288,625 +0.23(+0.50%)
Jul 18, 2017 46.24 46.24 45.58 45.75 529,232 -0.78(-1.68%)
Jul 17, 2017 46.73 46.75 46.51 46.53 122,752 -0.08(-0.17%)
Jul 14, 2017 46.32 46.71 46.32 46.61 146,900 +0.39(+0.84%)
Jul 13, 2017 46.84 46.84 46.11 46.22 153,957 -0.53(-1.13%)
Jul 12, 2017 46.66 47.03 46.66 46.75 174,698 +0.31(+0.67%)
Jul 11, 2017 46.34 46.60 46.19 46.44 304,877 +0.18(+0.39%)
Jul 10, 2017 46.17 46.54 46.16 46.26 234,897 +0.10(+0.22%)
Jul 07, 2017 46.51 46.60 46.13 46.16 624,812 -0.49(-1.05%)
Jul 06, 2017 47.00 47.00 46.52 46.65 331,018 -0.39(-0.83%)
Jul 05, 2017 47.00 47.28 46.80 47.04 359,269 +0.06(+0.13%)
Jul 03, 2017 46.49 47.04 46.44 46.98 288,116 +0.60(+1.29%)
Jun 30, 2017 46.58 46.69 46.36 46.38 450,419 -0.14(-0.30%)
Jun 29, 2017 46.73 46.78 46.22 46.52 420,491 -0.36(-0.77%)
Jun 28, 2017 46.90 47.08 46.48 46.88 307,183 +0.09(+0.19%)
Jun 27, 2017 47.43 47.48 46.76 46.79 369,486 -1.63(-3.37%)
Jun 26, 2017 48.42 48.54 48.20 48.42 230,030 +0.11(+0.23%)
Jun 23, 2017 48.17 48.41 48.10 48.31 150,728 +0.20(+0.42%)
Jun 22, 2017 47.88 48.17 47.76 48.11 510,216 +0.35(+0.73%)
Jun 21, 2017 48.03 48.32 47.70 47.76 333,571 -0.22(-0.46%)
Jun 20, 2017 48.34 48.34 47.84 47.98 227,169 -0.39(-0.81%)
Jun 19, 2017 48.14 48.44 48.10 48.37 347,954 +0.28(+0.58%)
Jun 16, 2017 47.83 48.09 47.75 48.09 372,490 +0.27(+0.56%)
Jun 15, 2017 47.63 47.87 47.45 47.82 315,566 +0.19(+0.40%)
Jun 14, 2017 47.51 47.64 47.28 47.63 242,483 +0.25(+0.53%)
Jun 13, 2017 47.17 47.38 47.06 47.38 185,607 +0.22(+0.47%)
Jun 12, 2017 47.02 47.34 47.00 47.16 168,473 +0.14(+0.30%)
Jun 09, 2017 46.84 47.20 46.84 47.02 194,515 +0.15(+0.32%)
Jun 08, 2017 46.42 46.92 46.33 46.87 153,839 +0.52(+1.12%)
Jun 07, 2017 46.35 46.46 46.18 46.35 127,304 +0.00(+0.00%)
Jun 06, 2017 46.45 46.45 46.11 46.35 107,734 -0.07(-0.15%)
Jun 05, 2017 46.72 46.76 46.37 46.42 171,571 -0.34(-0.73%)
Jun 02, 2017 46.79 47.00 46.70 46.76 188,709 +0.09(+0.19%)
Jun 01, 2017 46.30 46.79 46.22 46.67 299,723 +0.44(+0.95%)
May 31, 2017 46.14 46.28 45.86 46.23 258,663 +0.03(+0.06%)
May 30, 2017 46.40 46.42 46.07 46.20 153,181 -0.15(-0.32%)
May 26, 2017 46.37 46.40 45.99 46.35 184,510 -0.04(-0.09%)
May 25, 2017 46.38 46.59 46.26 46.39 219,033 +0.06(+0.13%)
May 24, 2017 46.18 46.33 46.08 46.33 358,435 +0.25(+0.54%)
May 23, 2017 45.95 46.13 45.76 46.08 813,047 +0.29(+0.63%)
May 22, 2017 45.35 45.85 45.32 45.79 346,817 +0.50(+1.10%)
May 19, 2017 45.08 45.39 45.04 45.29 188,981 +0.21(+0.47%)
May 18, 2017 45.10 45.24 44.85 45.08 178,398 -0.05(-0.11%)
May 17, 2017 45.14 45.27 44.98 45.13 279,451 -0.05(-0.11%)
May 16, 2017 45.28 45.41 45.14 45.18 308,998 -0.04(-0.09%)
May 15, 2017 45.04 45.34 45.00 45.22 132,813 +0.22(+0.49%)
May 12, 2017 45.18 45.30 44.94 45.00 137,863 -0.15(-0.33%)
May 11, 2017 45.10 45.21 44.94 45.15 250,485 +0.02(+0.04%)
May 10, 2017 44.91 45.24 44.85 45.13 294,038 +0.21(+0.47%)
May 09, 2017 45.75 45.85 44.75 44.92 578,423 -0.78(-1.71%)
May 08, 2017 46.11 46.18 45.64 45.70 183,417 -0.30(-0.65%)
May 05, 2017 45.63 46.09 45.60 46.00 293,191 +0.26(+0.57%)
May 04, 2017 46.03 46.03 45.40 45.74 284,024 -0.17(-0.37%)
May 03, 2017 46.49 46.49 45.83 45.91 350,551 -0.54(-1.16%)
May 02, 2017 47.24 47.24 46.37 46.45 681,073 -0.87(-1.84%)
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.