Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.66 +0.25 (+1.02%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.71 17.96 17.54 17.90 999,538 +0.02(+0.12%)
Jun 29, 2020 17.43 17.97 17.11 17.88 2,816,384 +0.50(+2.90%)
Jun 26, 2020 17.82 17.87 17.21 17.37 812,855 -0.63(-3.52%)
Jun 25, 2020 17.16 18.01 17.03 18.01 779,653 +0.57(+3.26%)
Jun 24, 2020 17.98 17.98 16.84 17.44 1,224,044 -0.76(-4.16%)
Jun 23, 2020 17.97 18.19 17.90 18.19 648,825 +0.39(+2.18%)
Jun 22, 2020 17.85 17.87 17.47 17.80 927,841 -0.06(-0.36%)
Jun 19, 2020 18.68 18.68 17.84 17.87 1,597,374 -0.40(-2.21%)
Jun 18, 2020 18.12 18.62 18.02 18.27 880,813 -0.12(-0.66%)
Jun 17, 2020 18.79 18.79 18.27 18.39 1,026,322 -0.27(-1.47%)
Jun 16, 2020 19.47 19.47 18.21 18.67 1,815,013 +0.24(+1.29%)
Jun 15, 2020 17.43 18.66 17.18 18.43 2,064,989 +0.14(+0.76%)
Jun 12, 2020 18.04 18.37 17.40 18.29 2,431,623 +1.15(+6.73%)
Jun 11, 2020 17.10 17.92 16.89 17.14 2,627,512 -1.39(-7.48%)
Jun 10, 2020 19.62 19.62 17.98 18.52 2,645,398 -0.91(-4.71%)
Jun 09, 2020 20.16 20.35 19.29 19.44 3,047,502 -1.06(-5.15%)
Jun 08, 2020 19.79 20.64 19.54 20.49 4,472,981 +1.71(+9.10%)
Jun 05, 2020 19.76 20.42 18.65 18.78 4,343,219 +0.58(+3.21%)
Jun 04, 2020 17.49 18.40 17.20 18.20 2,332,921 +0.79(+4.53%)
Jun 03, 2020 16.79 17.56 16.78 17.41 1,605,763 +0.94(+5.68%)
Jun 02, 2020 16.75 16.83 16.42 16.48 1,040,043 -0.01(-0.09%)
Jun 01, 2020 15.92 16.63 15.82 16.49 1,249,522 +0.53(+3.31%)
May 29, 2020 16.42 16.42 15.91 15.96 2,009,207 -0.48(-2.93%)
May 28, 2020 17.03 17.03 16.38 16.44 1,400,867 -0.40(-2.36%)
May 27, 2020 16.83 16.98 16.12 16.84 1,871,848 +0.38(+2.31%)
May 26, 2020 16.56 16.62 16.28 16.46 1,425,034 +0.56(+3.50%)
May 22, 2020 15.88 15.93 15.41 15.91 837,158 +0.14(+0.89%)
May 21, 2020 15.93 16.00 15.47 15.77 1,000,364 -0.13(-0.84%)
May 20, 2020 15.71 15.97 15.49 15.90 1,456,189 +0.60(+3.91%)
May 19, 2020 15.24 15.69 14.96 15.30 1,397,961 +0.00(+0.00%)
May 18, 2020 14.91 15.38 14.72 15.30 2,070,734 +0.95(+6.62%)
May 15, 2020 14.41 14.62 14.12 14.35 1,098,024 -0.20(-1.35%)
May 14, 2020 13.53 14.55 13.16 14.55 1,360,599 +0.70(+5.08%)
May 13, 2020 14.58 14.58 13.51 13.84 3,186,466 -0.75(-5.16%)
May 12, 2020 15.34 15.34 14.60 14.60 1,437,722 -0.49(-3.22%)
May 11, 2020 15.60 15.60 15.08 15.08 1,232,726 -0.63(-3.99%)
May 08, 2020 15.62 15.76 15.41 15.71 998,849 +0.37(+2.43%)
May 07, 2020 15.19 15.65 15.14 15.34 1,277,721 +0.31(+2.06%)
May 06, 2020 15.69 15.90 15.02 15.03 1,718,720 -0.48(-3.09%)
May 05, 2020 15.68 16.03 15.45 15.50 1,929,889 +0.37(+2.42%)
May 04, 2020 14.87 15.22 14.57 15.14 1,410,992 +0.01(+0.05%)
May 01, 2020 15.10 15.33 14.82 15.13 1,604,553 -0.40(-2.58%)
Apr 30, 2020 16.24 16.26 15.36 15.53 2,193,712 -0.63(-3.88%)
Apr 29, 2020 15.99 16.57 15.63 16.16 3,031,011 +0.81(+5.27%)
Apr 28, 2020 14.86 15.58 14.66 15.35 2,947,839 +0.84(+5.77%)
Apr 27, 2020 14.27 14.71 13.98 14.51 1,672,470 +0.32(+2.28%)
Apr 24, 2020 14.44 14.44 13.76 14.19 974,126 -0.15(-1.03%)
Apr 23, 2020 14.44 14.91 14.32 14.34 1,649,116 -0.09(-0.63%)
Apr 22, 2020 14.99 15.10 14.15 14.43 2,160,856 -0.25(-1.68%)
Apr 21, 2020 13.81 14.74 13.79 14.67 2,120,017 +0.49(+3.42%)
Apr 20, 2020 14.41 14.75 13.96 14.19 1,858,462 -0.71(-4.77%)
Apr 17, 2020 14.65 15.03 14.25 14.90 2,934,173 +1.09(+7.90%)
Apr 16, 2020 14.29 14.51 13.73 13.81 2,047,499 -0.37(-2.58%)
Apr 15, 2020 14.36 14.61 13.96 14.17 2,424,044 -0.87(-5.76%)
Apr 14, 2020 15.95 15.98 14.72 15.04 3,773,498 -0.23(-1.52%)
Apr 13, 2020 15.86 15.93 14.48 15.27 1,862,092 -0.26(-1.68%)
Apr 09, 2020 15.79 17.05 14.84 15.53 7,004,876 +1.31(+9.20%)
Apr 08, 2020 13.46 14.34 13.13 14.22 4,657,440 +2.26(+18.88%)
Apr 07, 2020 12.28 13.08 11.89 11.96 5,722,494 +0.67(+5.95%)
Apr 06, 2020 11.35 11.96 10.86 11.29 1,711,357 +1.12(+11.04%)
Apr 03, 2020 11.20 11.20 9.735 10.17 3,699,721 -1.07(-9.52%)
Apr 02, 2020 11.61 11.95 11.18 11.24 1,506,942 -0.31(-2.65%)
Apr 01, 2020 12.28 12.38 11.40 11.55 2,633,883 -1.62(-12.27%)
Mar 31, 2020 14.19 14.20 12.89 13.16 1,451,635 -0.94(-6.69%)
Mar 30, 2020 15.48 15.48 13.77 14.10 2,031,240 -1.47(-9.44%)
Mar 27, 2020 15.91 16.29 15.19 15.58 1,639,789 -0.39(-2.47%)
Mar 26, 2020 14.54 17.52 14.32 15.97 4,929,643 +2.75(+20.82%)
Mar 25, 2020 11.99 14.37 11.56 13.22 4,346,541 +2.33(+21.37%)
Mar 24, 2020 12.46 12.56 10.76 10.89 3,415,023 -1.04(-8.74%)
Mar 23, 2020 13.73 13.78 11.63 11.93 2,566,861 -1.44(-10.74%)
Mar 20, 2020 13.92 15.39 13.28 13.37 3,844,178 +0.09(+0.70%)
Mar 19, 2020 13.00 14.08 11.14 13.28 3,315,134 +0.13(+1.02%)
Mar 18, 2020 15.84 16.14 8.707 13.14 4,836,173 -4.00(-23.31%)
Mar 17, 2020 18.97 19.31 16.88 17.14 1,843,984 -1.50(-8.03%)
Mar 16, 2020 19.67 21.26 18.63 18.63 1,152,138 -2.97(-13.76%)
Mar 13, 2020 22.69 22.79 20.24 21.61 1,331,535 +0.83(+3.99%)
Mar 12, 2020 22.91 23.03 20.66 20.78 2,550,489 -4.41(-17.51%)
Mar 11, 2020 26.13 26.34 24.90 25.19 1,575,583 -1.51(-5.66%)
Mar 10, 2020 27.35 27.35 25.85 26.70 1,567,042 +0.47(+1.81%)
Mar 09, 2020 27.18 27.28 26.22 26.22 1,871,299 -2.51(-8.72%)
Mar 06, 2020 28.73 28.91 27.80 28.73 1,224,664 -0.67(-2.27%)
Mar 05, 2020 29.64 29.65 29.16 29.40 933,490 -0.68(-2.27%)
Mar 04, 2020 29.85 30.27 29.64 30.08 763,159 +0.58(+1.97%)
Mar 03, 2020 29.94 30.49 29.14 29.50 2,604,692 -0.43(-1.43%)
Mar 02, 2020 28.43 29.92 28.43 29.92 2,205,154 +1.70(+6.04%)
Feb 28, 2020 28.23 28.51 27.46 28.22 3,841,783 -0.84(-2.90%)
Feb 27, 2020 30.24 30.24 28.99 29.06 2,816,072 -1.43(-4.69%)
Feb 26, 2020 30.65 31.10 30.47 30.49 2,239,421 -0.13(-0.41%)
Feb 25, 2020 31.57 31.63 30.41 30.62 1,625,509 -0.90(-2.84%)
Feb 24, 2020 31.53 31.67 31.10 31.51 1,087,022 -0.47(-1.48%)
Feb 21, 2020 32.30 32.33 31.90 31.99 701,091 -0.31(-0.97%)
Feb 20, 2020 32.08 32.30 32.02 32.30 498,679 +0.23(+0.71%)
Feb 19, 2020 32.10 32.16 32.06 32.08 338,165 +0.01(+0.02%)
Feb 18, 2020 31.97 32.09 31.92 32.07 546,068 +0.13(+0.42%)
Feb 14, 2020 31.81 31.96 31.74 31.94 378,535 +0.13(+0.40%)
Feb 13, 2020 31.53 31.88 31.53 31.81 390,183 +0.27(+0.87%)
Feb 12, 2020 31.39 31.65 31.34 31.53 574,219 +0.22(+0.70%)
Feb 11, 2020 31.36 31.44 31.27 31.31 661,000 -0.02(-0.06%)
Feb 10, 2020 31.43 31.44 31.27 31.33 642,491 -0.09(-0.28%)
Feb 07, 2020 31.54 31.54 31.35 31.42 572,368 -0.07(-0.21%)
Feb 06, 2020 31.38 31.62 31.34 31.49 788,540 +0.15(+0.47%)
Feb 05, 2020 31.15 31.38 31.09 31.34 676,945 +0.27(+0.88%)
Feb 04, 2020 31.09 31.14 30.91 31.07 1,287,532 +0.10(+0.32%)
Feb 03, 2020 30.89 31.08 30.81 30.97 821,508 +0.16(+0.52%)
Jan 31, 2020 30.94 31.03 30.75 30.81 549,168 -0.13(-0.43%)
Jan 30, 2020 30.87 30.97 30.83 30.94 358,769 -0.01(-0.04%)
Jan 29, 2020 30.74 30.96 30.73 30.95 374,003 +0.23(+0.74%)
Jan 28, 2020 30.53 30.77 30.51 30.73 364,396 +0.26(+0.86%)
Jan 27, 2020 30.45 30.52 30.38 30.47 372,759 -0.15(-0.50%)
Jan 24, 2020 30.80 30.81 30.51 30.62 449,183 -0.14(-0.46%)
Jan 23, 2020 30.71 30.80 30.64 30.76 335,356 +0.05(+0.15%)
Jan 22, 2020 30.77 30.84 30.69 30.71 390,187 +0.01(+0.04%)
Jan 21, 2020 30.58 30.74 30.58 30.70 661,598 +0.13(+0.42%)
Jan 17, 2020 30.59 30.61 30.48 30.57 263,732 +0.05(+0.15%)
Jan 16, 2020 30.42 30.54 30.42 30.53 335,845 +0.14(+0.46%)
Jan 15, 2020 30.29 30.50 30.28 30.39 381,050 +0.08(+0.26%)
Jan 14, 2020 30.23 30.40 30.22 30.31 442,058 +0.05(+0.18%)
Jan 13, 2020 30.06 30.25 30.06 30.25 376,746 +0.20(+0.67%)
Jan 10, 2020 29.93 30.06 29.91 30.05 368,806 +0.13(+0.45%)
Jan 09, 2020 29.91 30.02 29.85 29.92 270,542 +0.11(+0.36%)
Jan 08, 2020 29.92 29.97 29.79 29.81 221,379 -0.09(-0.29%)
Jan 07, 2020 29.85 29.94 29.79 29.90 363,819 +0.07(+0.25%)
Jan 06, 2020 29.71 29.88 29.71 29.82 451,055 +0.05(+0.16%)
Jan 03, 2020 29.60 29.88 29.60 29.78 449,482 +0.00(+0.00%)
Jan 02, 2020 29.79 29.80 29.56 29.78 568,613 +0.03(+0.09%)
Dec 31, 2019 29.74 29.89 29.69 29.75 296,661 +0.01(+0.02%)
Dec 30, 2019 30.00 30.03 29.72 29.74 348,617 -0.22(-0.74%)
Dec 27, 2019 29.96 30.04 29.89 29.96 264,630 +0.03(+0.09%)
Dec 26, 2019 29.76 29.94 29.74 29.94 138,434 +0.20(+0.67%)
Dec 24, 2019 29.58 29.74 29.51 29.74 157,012 +0.15(+0.52%)
Dec 23, 2019 29.65 29.70 29.53 29.58 509,886 -0.01(-0.05%)
Dec 20, 2019 29.58 29.66 29.50 29.60 519,083 +0.10(+0.34%)
Dec 19, 2019 29.38 29.60 29.36 29.50 359,364 +0.11(+0.36%)
Dec 18, 2019 29.38 29.44 29.26 29.39 371,585 +0.03(+0.09%)
Dec 17, 2019 29.03 29.40 29.02 29.36 498,240 +0.37(+1.27%)
Dec 16, 2019 29.09 29.16 29.00 29.00 851,963 -0.06(-0.20%)
Dec 13, 2019 28.94 29.05 28.88 29.05 622,579 +0.17(+0.59%)
Dec 12, 2019 28.88 29.01 28.86 28.88 439,225 +0.03(+0.09%)
Dec 11, 2019 28.94 28.94 28.82 28.86 469,928 -0.07(-0.23%)
Dec 10, 2019 29.01 29.01 28.88 28.92 369,135 -0.08(-0.27%)
Dec 09, 2019 28.97 29.03 28.94 29.00 218,898 +0.07(+0.23%)
Dec 06, 2019 28.83 28.97 28.82 28.94 268,632 +0.16(+0.57%)
Dec 05, 2019 28.83 28.83 28.70 28.77 255,572 -0.03(-0.09%)
Dec 04, 2019 28.78 28.85 28.76 28.80 374,270 +0.05(+0.18%)
Dec 03, 2019 28.72 28.77 28.43 28.75 658,320 -0.02(-0.07%)
Dec 02, 2019 28.75 28.90 28.71 28.77 756,846 +0.05(+0.16%)
Nov 29, 2019 28.60 28.74 28.60 28.72 166,500 +0.08(+0.27%)
Nov 27, 2019 28.57 28.65 28.53 28.64 247,992 +0.10(+0.34%)
Nov 26, 2019 28.52 28.55 28.44 28.54 249,352 +0.05(+0.16%)
Nov 25, 2019 28.35 28.52 28.31 28.50 235,113 +0.18(+0.62%)
Nov 22, 2019 28.27 28.36 28.21 28.32 260,682 +0.05(+0.16%)
Nov 21, 2019 28.44 28.44 28.21 28.27 221,619 -0.15(-0.53%)
Nov 20, 2019 28.35 28.46 28.32 28.43 184,896 +0.06(+0.21%)
Nov 19, 2019 28.39 28.46 28.33 28.37 241,162 -0.03(-0.09%)
Nov 18, 2019 28.31 28.49 28.24 28.39 396,357 +0.11(+0.39%)
Nov 15, 2019 28.29 28.32 28.18 28.28 396,909 +0.03(+0.09%)
Nov 14, 2019 28.36 28.41 28.15 28.26 470,172 -0.12(-0.41%)
Nov 13, 2019 28.38 28.44 28.30 28.37 237,625 -0.05(-0.16%)
Nov 12, 2019 28.50 28.51 28.39 28.42 189,122 -0.05(-0.16%)
Nov 11, 2019 28.46 28.57 28.32 28.46 232,688 -0.05(-0.18%)
Nov 08, 2019 28.39 28.53 28.35 28.52 322,756 +0.12(+0.44%)
Nov 07, 2019 28.37 28.41 28.29 28.39 359,625 +0.09(+0.32%)
Nov 06, 2019 28.15 28.32 28.02 28.30 298,737 +0.14(+0.51%)
Nov 05, 2019 28.35 28.35 28.10 28.16 572,026 -0.14(-0.49%)
Nov 04, 2019 28.48 28.52 28.27 28.29 777,540 -0.09(-0.30%)
Nov 01, 2019 28.33 28.52 28.26 28.38 301,810 +0.07(+0.25%)
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%)
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.