Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

21.81 -1.07 (-4.68%)
Official Closing Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 27.07 27.12 26.57 26.59 546,101 -0.54(-1.99%)
Aug 28, 2020 26.90 27.17 26.77 27.13 385,700 +0.26(+0.97%)
Aug 27, 2020 26.69 27.09 26.66 26.87 387,328 +0.33(+1.24%)
Aug 26, 2020 26.88 26.94 26.54 26.54 255,398 -0.42(-1.56%)
Aug 25, 2020 27.15 27.35 26.62 26.96 540,564 -0.18(-0.66%)
Aug 24, 2020 26.42 27.19 26.25 27.14 669,294 +0.78(+2.96%)
Aug 21, 2020 26.53 26.58 26.29 26.36 379,300 -0.15(-0.57%)
Aug 20, 2020 26.43 26.74 26.24 26.51 426,856 +0.00(+0.00%)
Aug 19, 2020 26.55 26.78 26.42 26.51 480,521 -0.04(-0.15%)
Aug 18, 2020 26.96 26.96 26.48 26.55 523,575 -0.26(-0.97%)
Aug 17, 2020 27.10 27.10 26.69 26.81 396,318 -0.24(-0.89%)
Aug 14, 2020 26.71 27.25 26.45 27.05 412,700 +0.38(+1.42%)
Aug 13, 2020 27.07 27.38 26.65 26.67 635,530 -0.37(-1.37%)
Aug 12, 2020 27.63 27.68 26.86 27.04 604,485 -0.19(-0.70%)
Aug 11, 2020 27.85 28.06 27.16 27.23 1,158,587 -0.10(-0.37%)
Aug 10, 2020 26.60 27.55 26.60 27.33 882,500 +0.76(+2.86%)
Aug 07, 2020 26.18 26.57 25.98 26.57 499,500 +0.28(+1.07%)
Aug 06, 2020 26.37 26.67 26.24 26.29 550,535 -0.14(-0.53%)
Aug 05, 2020 26.02 26.43 25.93 26.43 523,214 +0.49(+1.89%)
Aug 04, 2020 25.98 26.10 25.74 25.94 469,526 -0.15(-0.57%)
Aug 03, 2020 26.13 26.23 25.58 26.09 1,322,111 +0.07(+0.27%)
Jul 31, 2020 26.11 26.44 25.64 26.02 607,000 -0.13(-0.50%)
Jul 30, 2020 25.87 26.22 25.83 26.15 506,966 -0.03(-0.11%)
Jul 29, 2020 25.89 26.18 25.76 26.18 449,423 +0.39(+1.51%)
Jul 28, 2020 25.50 26.04 25.45 25.79 570,883 +0.29(+1.14%)
Jul 27, 2020 25.18 25.51 25.14 25.50 569,706 +0.24(+0.95%)
Jul 24, 2020 25.63 25.90 25.22 25.26 436,100 -0.41(-1.60%)
Jul 23, 2020 26.05 26.11 25.55 25.67 817,731 -0.32(-1.23%)
Jul 22, 2020 25.40 26.14 25.40 25.99 767,949 +0.44(+1.72%)
Jul 21, 2020 25.28 25.59 25.17 25.55 759,088 +0.44(+1.75%)
Jul 20, 2020 25.08 25.30 24.90 25.11 591,234 -0.14(-0.55%)
Jul 17, 2020 25.28 25.47 25.05 25.25 675,600 -0.07(-0.28%)
Jul 16, 2020 25.15 25.71 25.02 25.32 1,165,137 -0.10(-0.39%)
Jul 15, 2020 24.62 25.47 24.54 25.42 1,343,849 +1.20(+4.95%)
Jul 14, 2020 23.53 24.33 23.48 24.22 1,167,235 +0.49(+2.06%)
Jul 13, 2020 23.80 24.16 23.63 23.73 804,729 -0.11(-0.46%)
Jul 10, 2020 23.21 23.84 22.92 23.84 1,526,500 +0.59(+2.54%)
Jul 09, 2020 23.87 23.95 23.07 23.25 1,084,939 -0.73(-3.04%)
Jul 08, 2020 23.68 24.11 23.48 23.98 694,632 +0.31(+1.31%)
Jul 07, 2020 24.11 24.27 23.62 23.67 932,267 -0.74(-3.03%)
Jul 06, 2020 24.43 24.66 24.09 24.41 1,075,939 +0.37(+1.54%)
Jul 02, 2020 24.86 25.01 23.98 24.04 709,300 -0.45(-1.84%)
Jul 01, 2020 24.95 25.35 24.39 24.49 507,822 -0.37(-1.49%)
Jun 30, 2020 24.60 24.94 24.36 24.86 719,599 +0.03(+0.12%)
Jun 29, 2020 24.21 24.96 23.77 24.83 2,027,604 +0.70(+2.90%)
Jun 26, 2020 24.75 24.82 23.90 24.13 585,200 -0.88(-3.52%)
Jun 25, 2020 23.83 25.01 23.65 25.01 561,297 +0.79(+3.26%)
Jun 24, 2020 24.98 24.98 23.39 24.22 881,228 -1.05(-4.16%)
Jun 23, 2020 24.96 25.27 24.86 25.27 467,110 +0.54(+2.18%)
Jun 22, 2020 24.80 24.82 24.27 24.73 667,982 -0.09(-0.36%)
Jun 19, 2020 25.94 25.94 24.78 24.82 1,150,000 -0.56(-2.21%)
Jun 18, 2020 25.17 25.86 25.02 25.38 634,125 -0.17(-0.67%)
Jun 17, 2020 26.10 26.10 25.38 25.55 738,882 -0.38(-1.47%)
Jun 16, 2020 27.04 27.04 25.30 25.93 1,306,685 +0.33(+1.29%)
Jun 15, 2020 24.21 25.91 23.87 25.60 1,486,651 -0.39(-1.50%)
Jun 12, 2020 25.63 26.10 24.72 25.99 1,711,400 +1.64(+6.74%)
Jun 11, 2020 24.30 25.46 24.00 24.35 1,849,269 -1.97(-7.48%)
Jun 10, 2020 27.88 27.88 25.55 26.32 1,861,857 -1.30(-4.71%)
Jun 09, 2020 28.65 28.91 27.41 27.62 2,144,862 -1.50(-5.15%)
Jun 08, 2020 28.12 29.32 27.77 29.12 3,148,128 +2.43(+9.10%)
Jun 05, 2020 28.07 29.01 26.50 26.69 3,056,800 +0.83(+3.21%)
Jun 04, 2020 24.85 26.14 24.44 25.86 1,641,933 +1.12(+4.53%)
Jun 03, 2020 23.85 24.95 23.84 24.74 1,130,152 +1.33(+5.68%)
Jun 02, 2020 23.80 23.91 23.33 23.41 731,993 -0.02(-0.09%)
Jun 01, 2020 22.62 23.63 22.48 23.43 879,426 +0.75(+3.31%)
May 29, 2020 23.33 23.33 22.60 22.68 1,414,100 -0.68(-2.93%)
May 28, 2020 24.20 24.20 23.27 23.36 985,944 -0.57(-2.36%)
May 27, 2020 23.91 24.13 22.90 23.93 1,317,425 +0.54(+2.31%)
May 26, 2020 23.53 23.62 23.13 23.39 1,002,953 +0.79(+3.50%)
May 22, 2020 22.56 22.63 21.90 22.60 589,200 +0.20(+0.89%)
May 21, 2020 22.63 22.74 21.98 22.40 704,066 -0.19(-0.84%)
May 20, 2020 22.32 22.69 22.01 22.59 1,024,880 +0.85(+3.91%)
May 19, 2020 21.66 22.30 21.25 21.74 983,899 +0.00(+0.00%)
May 18, 2020 21.19 21.85 20.92 21.74 1,457,403 +1.35(+6.62%)
May 15, 2020 20.47 20.77 20.06 20.39 772,800 -0.28(-1.35%)
May 14, 2020 19.23 20.68 18.70 20.67 957,603 +1.00(+5.08%)
May 13, 2020 20.72 20.72 19.20 19.67 2,242,666 -1.07(-5.16%)
May 12, 2020 21.79 21.79 20.74 20.74 1,011,883 -0.69(-3.22%)
May 11, 2020 22.17 22.17 21.43 21.43 867,605 -0.89(-3.99%)
May 08, 2020 22.19 22.39 21.89 22.32 703,000 +0.53(+2.43%)
May 07, 2020 21.58 22.24 21.52 21.79 899,273 +0.44(+2.06%)
May 06, 2020 22.29 22.59 21.34 21.35 1,209,652 -0.68(-3.09%)
May 05, 2020 22.28 22.78 21.95 22.03 1,358,275 +0.52(+2.42%)
May 04, 2020 21.13 21.62 20.70 21.51 993,070 +0.01(+0.05%)
May 01, 2020 21.45 21.78 21.05 21.50 1,129,300 -0.57(-2.58%)
Apr 30, 2020 23.08 23.10 21.82 22.07 1,543,956 -0.89(-3.88%)
Apr 29, 2020 22.72 23.55 22.21 22.96 2,133,255 +1.15(+5.27%)
Apr 28, 2020 21.11 22.13 20.83 21.81 2,074,718 +1.19(+5.77%)
Apr 27, 2020 20.27 20.90 19.87 20.62 1,177,101 +0.46(+2.28%)
Apr 24, 2020 20.51 20.51 19.55 20.16 685,600 -0.21(-1.03%)
Apr 23, 2020 20.51 21.19 20.35 20.37 1,160,664 -0.13(-0.63%)
Apr 22, 2020 21.30 21.46 20.11 20.50 1,520,832 -0.35(-1.68%)
Apr 21, 2020 19.62 20.95 19.60 20.85 1,492,089 +0.69(+3.42%)
Apr 20, 2020 20.47 20.96 19.83 20.16 1,308,004 -1.01(-4.77%)
Apr 17, 2020 20.82 21.36 20.25 21.17 2,065,100 +1.55(+7.90%)
Apr 16, 2020 20.31 20.61 19.51 19.62 1,441,050 -0.52(-2.58%)
Apr 15, 2020 20.41 20.76 19.83 20.14 1,706,066 -1.23(-5.76%)
Apr 14, 2020 22.66 22.71 20.91 21.37 2,655,825 -0.33(-1.52%)
Apr 13, 2020 22.53 22.63 20.58 21.70 1,310,559 -0.37(-1.68%)
Apr 09, 2020 22.44 24.22 21.08 22.07 4,930,100 +1.86(+9.20%)
Apr 08, 2020 19.13 20.38 18.66 20.21 3,277,952 +3.21(+18.88%)
Apr 07, 2020 17.45 18.58 16.89 17.00 4,027,547 +0.95(+5.95%)
Apr 06, 2020 16.13 16.99 15.43 16.05 1,204,470 +1.60(+11.04%)
Apr 03, 2020 15.92 15.92 13.83 14.45 2,603,900 -1.52(-9.52%)
Apr 02, 2020 16.50 16.98 15.89 15.97 1,060,601 -0.44(-2.65%)
Apr 01, 2020 17.45 17.59 16.20 16.41 1,853,753 -2.29(-12.27%)
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 46.02 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 44.77 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 43.09 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 -0.00(-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%)
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.