Mortgage Real Estate Ishares ETF (NY: REM )

35.53 USD -0.40 (-1.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.16 20.18 18.31 18.70 1,021,675 -1.34(-6.69%)
Mar 30, 2020 22.00 22.00 19.57 20.04 1,429,607 -2.09(-9.44%)
Mar 27, 2020 22.61 23.15 21.58 22.13 1,154,100 -0.56(-2.47%)
Mar 26, 2020 20.66 24.89 20.35 22.69 3,469,531 +3.91(+20.82%)
Mar 25, 2020 17.04 20.42 16.42 18.78 3,059,138 +2.48(+15.21%)
Mar 24, 2020 18.65 18.80 16.10 16.30 2,281,581 -1.56(-8.73%)
Mar 23, 2020 20.55 20.62 17.41 17.86 1,714,923 -2.15(-10.74%)
Mar 20, 2020 20.83 23.03 19.88 20.01 2,568,300 +0.14(+0.70%)
Mar 19, 2020 19.46 21.08 16.67 19.87 2,214,845 +0.20(+1.02%)
Mar 18, 2020 23.71 24.16 13.03 19.67 3,231,053 -5.98(-23.31%)
Mar 17, 2020 28.39 28.90 25.26 25.65 1,231,968 -2.24(-8.03%)
Mar 16, 2020 29.44 31.82 27.89 27.89 769,745 -4.45(-13.76%)
Mar 13, 2020 33.96 34.12 30.29 32.34 889,600 +1.24(+3.99%)
Mar 12, 2020 34.29 34.47 30.93 31.10 1,703,985 -6.60(-17.51%)
Mar 11, 2020 39.11 39.42 37.27 37.70 1,052,649 -2.26(-5.66%)
Mar 10, 2020 40.93 40.93 38.69 39.96 1,046,943 +0.71(+1.81%)
Mar 09, 2020 40.69 40.83 39.25 39.25 1,250,217 -3.75(-8.72%)
Mar 06, 2020 43.00 43.28 41.61 43.00 818,200 -1.00(-2.27%)
Mar 05, 2020 44.37 44.38 43.64 44.00 623,666 -1.02(-2.27%)
Mar 04, 2020 44.68 45.30 44.36 45.02 509,868 +0.87(+1.97%)
Mar 03, 2020 44.82 45.63 43.62 44.15 1,740,198 -0.64(-1.43%)
Mar 02, 2020 42.55 44.79 42.55 44.79 1,473,266 +2.55(+6.04%)
Feb 28, 2020 42.26 42.68 41.10 42.24 2,566,700 -1.26(-2.90%)
Feb 27, 2020 45.27 45.27 43.38 43.50 1,881,421 -2.14(-4.69%)
Feb 26, 2020 45.88 46.55 45.61 45.64 1,496,160 -0.19(-0.41%)
Feb 25, 2020 47.25 47.35 45.51 45.83 1,086,005 -1.34(-2.84%)
Feb 24, 2020 47.20 47.40 46.55 47.17 726,241 -0.71(-1.48%)
Feb 21, 2020 48.35 48.39 47.74 47.88 468,400 -0.47(-0.97%)
Feb 20, 2020 48.01 48.35 47.92 48.35 333,168 +0.34(+0.71%)
Feb 19, 2020 48.05 48.14 47.98 48.01 225,929 +0.01(+0.02%)
Feb 18, 2020 47.85 48.03 47.77 48.00 364,829 +0.20(+0.42%)
Feb 14, 2020 47.61 47.83 47.50 47.80 252,900 +0.19(+0.40%)
Feb 13, 2020 47.20 47.71 47.20 47.61 260,682 +0.41(+0.87%)
Feb 12, 2020 46.99 47.37 46.91 47.20 383,637 +0.33(+0.70%)
Feb 11, 2020 46.94 47.06 46.81 46.87 441,615 -0.03(-0.06%)
Feb 10, 2020 47.05 47.06 46.81 46.90 429,249 -0.13(-0.28%)
Feb 07, 2020 47.21 47.21 46.93 47.03 382,400 -0.10(-0.21%)
Feb 06, 2020 46.97 47.33 46.91 47.13 526,825 +0.22(+0.47%)
Feb 05, 2020 46.63 46.97 46.54 46.91 452,268 +0.41(+0.88%)
Feb 04, 2020 46.54 46.61 46.27 46.50 860,202 +0.15(+0.32%)
Feb 03, 2020 46.23 46.52 46.12 46.35 548,851 +0.24(+0.52%)
Jan 31, 2020 46.31 46.44 46.02 46.11 366,900 -0.20(-0.43%)
Jan 30, 2020 46.21 46.35 46.14 46.31 239,694 -0.02(-0.04%)
Jan 29, 2020 46.01 46.34 45.99 46.33 249,872 +0.34(+0.74%)
Jan 28, 2020 45.69 46.05 45.67 45.99 243,454 +0.39(+0.86%)
Jan 27, 2020 45.58 45.68 45.47 45.60 249,041 -0.23(-0.50%)
Jan 24, 2020 46.10 46.12 45.66 45.83 300,100 -0.21(-0.46%)
Jan 23, 2020 45.96 46.10 45.86 46.04 224,052 +0.07(+0.15%)
Jan 22, 2020 46.06 46.16 45.93 45.97 260,685 +0.02(+0.04%)
Jan 21, 2020 45.77 46.01 45.77 45.95 442,015 +0.19(+0.42%)
Jan 17, 2020 45.78 45.81 45.62 45.76 176,200 +0.07(+0.15%)
Jan 16, 2020 45.53 45.72 45.53 45.69 224,379 +0.21(+0.46%)
Jan 15, 2020 45.34 45.66 45.32 45.48 254,580 +0.12(+0.26%)
Jan 14, 2020 45.25 45.50 45.23 45.36 295,340 +0.08(+0.18%)
Jan 13, 2020 45.00 45.28 45.00 45.28 251,705 +0.30(+0.67%)
Jan 10, 2020 44.80 44.99 44.78 44.98 246,400 +0.20(+0.45%)
Jan 09, 2020 44.77 44.93 44.68 44.78 180,750 +0.16(+0.36%)
Jan 08, 2020 44.79 44.85 44.59 44.62 147,904 -0.13(-0.29%)
Jan 07, 2020 44.68 44.81 44.59 44.75 243,068 +0.11(+0.25%)
Jan 06, 2020 44.47 44.72 44.46 44.64 301,351 +0.07(+0.16%)
Jan 03, 2020 44.31 44.72 44.31 44.57 300,300 +0.00(+0.00%)
Jan 02, 2020 44.59 44.60 44.24 44.57 379,891 +0.04(+0.09%)
Dec 31, 2019 44.52 44.74 44.44 44.53 198,200 +0.01(+0.02%)
Dec 30, 2019 44.90 44.95 44.48 44.52 232,912 -0.33(-0.74%)
Dec 27, 2019 44.84 44.97 44.74 44.85 176,800 +0.04(+0.09%)
Dec 26, 2019 44.54 44.81 44.51 44.81 92,488 +0.30(+0.67%)
Dec 24, 2019 44.28 44.51 44.17 44.51 104,900 +0.23(+0.52%)
Dec 23, 2019 44.38 44.45 44.20 44.28 340,656 -0.02(-0.05%)
Dec 20, 2019 44.27 44.39 44.15 44.30 346,800 +0.15(+0.34%)
Dec 19, 2019 43.97 44.31 43.95 44.15 240,092 +0.16(+0.36%)
Dec 18, 2019 43.98 44.06 43.80 43.99 248,257 +0.04(+0.09%)
Dec 17, 2019 43.45 44.00 43.43 43.95 332,875 +0.55(+1.27%)
Dec 16, 2019 43.54 43.65 43.40 43.40 569,198 -1.02(-2.30%)
Dec 13, 2019 44.25 44.42 44.16 44.42 407,200 +0.26(+0.59%)
Dec 12, 2019 44.16 44.35 44.12 44.16 287,277 +0.04(+0.09%)
Dec 11, 2019 44.24 44.24 44.07 44.12 307,358 -0.10(-0.23%)
Dec 10, 2019 44.35 44.35 44.16 44.22 241,434 -0.12(-0.27%)
Dec 09, 2019 44.30 44.39 44.24 44.34 143,171 +0.10(+0.23%)
Dec 06, 2019 44.08 44.30 44.07 44.24 175,700 +0.25(+0.57%)
Dec 05, 2019 44.08 44.08 43.88 43.99 167,158 -0.04(-0.09%)
Dec 04, 2019 44.00 44.11 43.97 44.03 244,793 +0.08(+0.18%)
Dec 03, 2019 43.91 43.98 43.46 43.95 430,577 -0.03(-0.07%)
Dec 02, 2019 43.95 44.19 43.90 43.98 495,018 +0.07(+0.16%)
Nov 29, 2019 43.72 43.94 43.72 43.91 108,900 +0.12(+0.27%)
Nov 27, 2019 43.68 43.81 43.63 43.79 162,200 +0.15(+0.34%)
Nov 26, 2019 43.60 43.65 43.48 43.64 163,090 +0.07(+0.16%)
Nov 25, 2019 43.34 43.61 43.28 43.57 153,777 +0.27(+0.62%)
Nov 22, 2019 43.22 43.36 43.13 43.30 170,500 +0.07(+0.16%)
Nov 21, 2019 43.48 43.48 43.13 43.23 144,951 -0.23(-0.53%)
Nov 20, 2019 43.35 43.52 43.30 43.46 120,932 +0.09(+0.21%)
Nov 19, 2019 43.41 43.52 43.32 43.37 157,733 -0.04(-0.09%)
Nov 18, 2019 43.28 43.56 43.18 43.41 259,239 +0.17(+0.39%)
Nov 15, 2019 43.25 43.30 43.08 43.24 259,600 +0.04(+0.09%)
Nov 14, 2019 43.36 43.44 43.03 43.20 307,518 -0.18(-0.41%)
Nov 13, 2019 43.39 43.49 43.28 43.38 155,420 -0.07(-0.16%)
Nov 12, 2019 43.57 43.59 43.40 43.45 123,696 -0.07(-0.16%)
Nov 11, 2019 43.51 43.68 43.30 43.52 152,191 -0.08(-0.18%)
Nov 08, 2019 43.41 43.63 43.35 43.60 211,100 +0.19(+0.44%)
Nov 07, 2019 43.37 43.43 43.26 43.41 235,214 +0.14(+0.32%)
Nov 06, 2019 43.04 43.30 42.84 43.27 195,390 +0.22(+0.51%)
Nov 05, 2019 43.35 43.35 42.97 43.05 374,136 -0.21(-0.49%)
Nov 04, 2019 43.54 43.60 43.22 43.26 508,553 -0.13(-0.30%)
Nov 01, 2019 43.32 43.60 43.21 43.39 197,400 +0.11(+0.25%)
Oct 31, 2019 42.90 43.34 42.88 43.28 277,365 +0.39(+0.91%)
Oct 30, 2019 43.04 43.04 42.73 42.89 82,349 -0.15(-0.35%)
Oct 29, 2019 42.78 43.11 42.75 43.04 126,201 +0.23(+0.54%)
Oct 28, 2019 42.75 42.85 42.65 42.81 120,884 +0.18(+0.42%)
Oct 25, 2019 42.85 42.99 42.60 42.63 225,800 -0.26(-0.61%)
Oct 24, 2019 43.27 43.39 42.83 42.89 195,646 -0.38(-0.88%)
Oct 23, 2019 43.07 43.29 43.01 43.27 183,126 +0.16(+0.37%)
Oct 22, 2019 43.14 43.16 42.86 43.11 288,141 -0.02(-0.05%)
Oct 21, 2019 42.73 43.15 42.73 43.13 316,174 +0.45(+1.05%)
Oct 18, 2019 42.49 42.81 42.38 42.68 151,800 +0.18(+0.42%)
Oct 17, 2019 42.39 42.52 42.36 42.50 155,057 +0.21(+0.50%)
Oct 16, 2019 42.25 42.40 42.22 42.29 157,897 +0.06(+0.14%)
Oct 15, 2019 42.15 42.59 42.15 42.23 131,752 +0.10(+0.24%)
Oct 14, 2019 42.22 42.22 42.00 42.13 123,818 -0.16(-0.38%)
Oct 11, 2019 42.18 42.46 42.18 42.29 208,500 +0.23(+0.55%)
Oct 10, 2019 41.82 42.16 41.81 42.06 357,724 +0.24(+0.57%)
Oct 09, 2019 41.71 41.92 41.67 41.82 364,032 +0.20(+0.48%)
Oct 08, 2019 41.78 41.81 41.54 41.62 434,909 -0.23(-0.55%)
Oct 07, 2019 41.75 42.09 41.72 41.85 233,309 +0.04(+0.10%)
Oct 04, 2019 41.65 41.81 41.57 41.81 245,400 +0.25(+0.60%)
Oct 03, 2019 41.39 41.73 41.21 41.56 884,525 +0.14(+0.34%)
Oct 02, 2019 41.55 41.58 41.06 41.42 355,781 -0.25(-0.60%)
Oct 01, 2019 42.15 42.24 41.50 41.67 352,231 -0.46(-1.09%)
Sep 30, 2019 42.15 42.19 41.87 42.13 252,103 +0.09(+0.21%)
Sep 27, 2019 42.35 42.35 41.93 42.04 205,000 -0.15(-0.36%)
Sep 26, 2019 42.20 42.27 42.08 42.19 315,622 +0.10(+0.23%)
Sep 25, 2019 41.75 42.21 41.73 42.09 282,516 +0.34(+0.82%)
Sep 24, 2019 42.13 42.30 41.71 41.75 359,395 -1.24(-2.88%)
Sep 23, 2019 42.89 43.08 42.78 42.99 477,099 +0.15(+0.35%)
Sep 20, 2019 42.66 42.89 42.59 42.84 411,500 +0.25(+0.59%)
Sep 19, 2019 42.40 42.79 42.40 42.59 568,540 +0.24(+0.57%)
Sep 18, 2019 42.26 42.37 42.17 42.35 152,646 +0.09(+0.21%)
Sep 17, 2019 42.17 42.27 41.90 42.26 492,909 +0.11(+0.27%)
Sep 16, 2019 42.16 42.22 41.92 42.15 188,000 -0.01(-0.01%)
Sep 13, 2019 42.06 42.33 41.97 42.15 276,900 +0.18(+0.43%)
Sep 12, 2019 42.21 42.21 41.87 41.97 297,538 -0.16(-0.38%)
Sep 11, 2019 41.91 42.13 41.82 42.13 254,439 +0.34(+0.81%)
Sep 10, 2019 41.35 41.88 41.35 41.79 371,425 +0.46(+1.11%)
Sep 09, 2019 41.02 41.39 41.00 41.33 269,154 +0.38(+0.93%)
Sep 06, 2019 41.04 41.07 40.69 40.95 251,500 +0.03(+0.07%)
Sep 05, 2019 40.65 41.07 40.64 40.92 520,828 +0.36(+0.89%)
Sep 04, 2019 40.47 40.70 40.47 40.56 238,899 +0.21(+0.52%)
Sep 03, 2019 40.23 40.42 40.05 40.35 233,994 -0.05(-0.12%)
Aug 30, 2019 40.54 40.58 40.34 40.40 428,800 -0.05(-0.12%)
Aug 29, 2019 40.47 40.72 40.05 40.45 309,310 +0.09(+0.22%)
Aug 28, 2019 40.50 40.57 40.21 40.36 1,538,625 -0.18(-0.44%)
Aug 27, 2019 41.50 41.60 40.54 40.54 694,104 -0.89(-2.15%)
Aug 26, 2019 41.48 41.50 41.28 41.43 147,911 +0.17(+0.41%)
Aug 23, 2019 41.78 41.92 41.18 41.26 237,600 -0.58(-1.39%)
Aug 22, 2019 41.81 41.90 41.69 41.84 103,067 +0.01(+0.02%)
Aug 21, 2019 42.13 42.13 41.77 41.83 411,225 -0.14(-0.33%)
Aug 20, 2019 42.20 42.20 41.94 41.97 105,847 -0.16(-0.38%)
Aug 19, 2019 42.00 42.19 41.81 42.13 174,107 +0.35(+0.84%)
Aug 16, 2019 41.57 41.94 41.57 41.78 171,000 +0.38(+0.92%)
Aug 15, 2019 41.45 41.68 41.27 41.40 237,730 +0.05(+0.12%)
Aug 14, 2019 42.18 42.18 41.33 41.35 552,719 -1.13(-2.66%)
Aug 13, 2019 42.54 42.82 42.43 42.48 187,425 -0.12(-0.28%)
Aug 12, 2019 42.97 42.97 42.54 42.60 386,482 -0.47(-1.09%)
Aug 09, 2019 43.22 43.23 42.86 43.07 221,400 -0.34(-0.78%)
Aug 08, 2019 42.82 43.43 42.64 43.41 217,092 +0.63(+1.47%)
Aug 07, 2019 42.28 42.86 42.02 42.78 464,717 +0.31(+0.73%)
Aug 06, 2019 42.22 42.50 42.10 42.47 326,750 +0.50(+1.19%)
Aug 05, 2019 42.74 42.76 41.72 41.97 381,461 -0.99(-2.30%)
Aug 02, 2019 42.91 43.01 42.63 42.96 166,400 +0.05(+0.12%)
Aug 01, 2019 43.19 43.28 42.84 42.91 283,761 -0.24(-0.56%)
Jul 31, 2019 43.38 43.58 43.02 43.15 220,745 -0.24(-0.55%)
Jul 30, 2019 43.22 43.42 43.13 43.39 179,650 +0.15(+0.35%)
Jul 29, 2019 43.21 43.40 43.16 43.24 279,075 +0.08(+0.19%)
Jul 26, 2019 42.95 43.20 42.93 43.16 574,600 +0.21(+0.49%)
Jul 25, 2019 43.14 43.27 42.78 42.95 179,622 -0.20(-0.46%)
Jul 24, 2019 43.18 43.25 42.96 43.15 125,182 -0.07(-0.16%)
Jul 23, 2019 43.03 43.24 43.00 43.22 393,828 +0.20(+0.46%)
Jul 22, 2019 42.86 43.06 42.79 43.02 264,795 +0.22(+0.51%)
Jul 19, 2019 42.92 43.05 42.78 42.80 169,100 -0.11(-0.26%)
Jul 18, 2019 42.91 42.99 42.74 42.91 145,799 -0.04(-0.09%)
Jul 17, 2019 43.02 43.02 42.81 42.95 241,797 -0.04(-0.09%)
Jul 16, 2019 43.00 43.06 42.90 42.99 136,596 +0.02(+0.05%)
Jul 15, 2019 42.93 43.05 42.93 42.97 206,622 +0.04(+0.09%)
Jul 12, 2019 42.84 42.97 42.79 42.93 219,200 +0.17(+0.40%)
Jul 11, 2019 42.77 42.88 42.65 42.76 130,431 +0.02(+0.05%)
Jul 10, 2019 42.68 42.84 42.65 42.74 172,447 +0.12(+0.28%)
Jul 09, 2019 42.52 42.64 42.43 42.62 163,193 +0.06(+0.14%)
Jul 08, 2019 42.59 42.73 42.52 42.56 189,644 -0.01(-0.02%)
Jul 05, 2019 42.31 42.57 42.16 42.57 258,700 +0.24(+0.57%)
Jul 03, 2019 42.04 42.42 42.04 42.33 162,700 +0.28(+0.67%)
Jul 02, 2019 42.13 42.24 41.91 42.05 299,245 -0.07(-0.17%)
Jul 01, 2019 42.33 42.47 42.04 42.12 250,686 -0.06(-0.14%)
Jun 28, 2019 41.97 42.37 41.95 42.18 197,400 +0.34(+0.81%)
Jun 27, 2019 41.69 41.87 41.62 41.84 233,369 +0.28(+0.67%)
Jun 26, 2019 41.78 41.79 41.53 41.56 478,374 -0.13(-0.31%)
Jun 25, 2019 41.89 41.95 41.67 41.69 225,810 -0.11(-0.26%)
Jun 24, 2019 41.70 41.95 41.67 41.80 221,055 +0.14(+0.34%)
Jun 21, 2019 41.82 41.82 41.62 41.66 260,200 -0.18(-0.43%)
Jun 20, 2019 41.98 42.04 41.73 41.84 254,531 -0.08(-0.19%)
Jun 19, 2019 41.55 41.93 41.51 41.92 244,911 +0.37(+0.89%)
Jun 18, 2019 41.55 41.82 41.51 41.55 181,398 +0.10(+0.24%)
Jun 17, 2019 41.61 41.75 41.41 41.45 631,682 -1.17(-2.75%)
Jun 14, 2019 42.50 42.68 42.46 42.62 544,800 +0.12(+0.28%)
Jun 13, 2019 42.32 42.50 42.30 42.50 234,472 +0.23(+0.54%)
Jun 12, 2019 42.10 42.35 42.10 42.27 198,667 +0.19(+0.45%)
Jun 11, 2019 42.25 42.25 41.98 42.08 258,744 -0.04(-0.09%)
Jun 10, 2019 42.05 42.21 41.85 42.12 308,586 +0.07(+0.17%)
Jun 07, 2019 42.29 42.32 41.86 42.05 206,800 -0.24(-0.57%)
Jun 06, 2019 42.12 42.34 41.79 42.29 336,997 +0.23(+0.55%)
Jun 05, 2019 42.46 42.53 42.00 42.06 246,585 -0.25(-0.59%)
Jun 04, 2019 42.18 42.34 41.88 42.31 687,046 +0.34(+0.81%)
Jun 03, 2019 41.36 42.05 41.36 41.97 404,095 +0.74(+1.79%)
May 31, 2019 41.50 41.50 40.83 41.23 273,100 -0.40(-0.96%)
May 30, 2019 42.05 42.14 41.53 41.63 297,139 -0.41(-0.98%)
May 29, 2019 42.38 42.41 41.91 42.04 337,976 -0.37(-0.87%)
May 28, 2019 42.82 42.92 42.41 42.41 119,391 -0.38(-0.89%)
May 24, 2019 42.72 42.80 42.70 42.79 91,400 +0.22(+0.52%)
May 23, 2019 42.53 42.57 42.42 42.57 188,929 -0.09(-0.21%)
May 22, 2019 42.68 42.73 42.54 42.66 133,607 -0.02(-0.05%)
May 21, 2019 42.66 42.80 42.56 42.68 134,605 +0.13(+0.31%)
May 20, 2019 42.92 42.92 42.53 42.55 210,503 -0.30(-0.70%)
May 17, 2019 43.24 43.24 42.85 42.85 189,400 -0.40(-0.92%)
May 16, 2019 43.14 43.31 43.12 43.25 87,474 +0.12(+0.28%)
May 15, 2019 43.11 43.21 43.00 43.13 129,107 +0.00(+0.00%)
May 14, 2019 42.96 43.22 42.96 43.13 145,226 +0.22(+0.51%)
May 13, 2019 43.20 43.23 42.88 42.91 221,658 -0.44(-1.01%)
May 10, 2019 43.01 43.43 42.95 43.35 200,100 +0.32(+0.74%)
May 09, 2019 43.24 43.24 42.71 43.03 479,477 -0.31(-0.72%)
May 08, 2019 43.60 43.60 43.32 43.34 148,158 -0.27(-0.62%)
May 07, 2019 43.66 43.79 43.50 43.61 177,177 -0.16(-0.37%)
May 06, 2019 43.64 43.90 43.58 43.77 119,260 -0.08(-0.17%)
May 03, 2019 43.82 44.00 43.73 43.85 80,100 +0.14(+0.31%)
May 02, 2019 43.91 43.99 43.67 43.71 173,996 -0.24(-0.55%)
May 01, 2019 44.07 44.39 43.94 43.95 194,962 -0.19(-0.43%)
Apr 30, 2019 44.11 44.21 43.88 44.14 133,261 +0.10(+0.23%)
Apr 29, 2019 44.22 44.26 44.04 44.04 123,683 -0.20(-0.45%)
Apr 26, 2019 43.94 44.30 43.83 44.24 138,200 +0.35(+0.80%)
Apr 25, 2019 44.24 44.24 43.79 43.89 196,325 -0.48(-1.08%)
Apr 24, 2019 44.09 44.45 44.09 44.37 169,555 +0.30(+0.68%)
Apr 23, 2019 43.83 44.09 43.83 44.07 127,128 +0.27(+0.62%)
Apr 22, 2019 43.66 43.84 43.62 43.80 222,036 +0.13(+0.30%)
Apr 18, 2019 43.70 43.81 43.67 43.67 94,300 -0.02(-0.05%)
Apr 17, 2019 43.80 43.80 43.60 43.69 213,693 -0.04(-0.09%)
Apr 16, 2019 43.78 43.85 43.69 43.73 122,612 +0.00(+0.00%)
Apr 15, 2019 43.79 43.84 43.66 43.73 90,968 -0.07(-0.16%)
Apr 12, 2019 43.85 43.85 43.67 43.80 120,000 +0.03(+0.07%)
Apr 11, 2019 43.70 43.81 43.70 43.77 117,767 +0.02(+0.05%)
Apr 10, 2019 43.68 43.78 43.65 43.75 121,122 +0.13(+0.30%)
Apr 09, 2019 43.83 43.87 43.62 43.62 113,169 -0.22(-0.50%)
Apr 08, 2019 43.70 43.85 43.62 43.84 182,472 +0.12(+0.27%)
Apr 05, 2019 43.73 43.74 43.62 43.72 169,700 +0.08(+0.18%)
Apr 04, 2019 43.47 43.65 43.45 43.64 255,221 +0.23(+0.53%)
Apr 03, 2019 43.53 43.57 43.39 43.41 143,144 -0.07(-0.16%)
Apr 02, 2019 43.63 43.63 43.41 43.48 144,880 -0.12(-0.28%)
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.