Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

23.20 +0.17 (+0.76%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 31.84 31.94 30.89 31.10 753,100 -0.83(-2.60%)
Jan 28, 2021 31.65 31.98 31.45 31.93 746,199 +0.41(+1.30%)
Jan 27, 2021 32.18 32.18 31.50 31.52 1,144,654 -0.91(-2.81%)
Jan 26, 2021 32.70 32.87 32.40 32.43 542,594 -0.12(-0.37%)
Jan 25, 2021 32.50 32.81 32.14 32.55 456,162 +0.07(+0.22%)
Jan 22, 2021 32.24 32.48 31.98 32.48 526,300 +0.12(+0.37%)
Jan 21, 2021 32.08 32.53 31.99 32.36 613,628 +0.32(+1.00%)
Jan 20, 2021 31.72 32.12 31.67 32.04 508,003 +0.41(+1.30%)
Jan 19, 2021 31.65 31.74 31.45 31.63 485,463 +0.08(+0.25%)
Jan 15, 2021 31.74 31.74 31.41 31.55 426,000 -0.27(-0.85%)
Jan 14, 2021 31.70 31.85 31.40 31.82 422,379 +0.31(+0.98%)
Jan 13, 2021 31.76 31.76 31.48 31.51 506,500 -0.12(-0.38%)
Jan 12, 2021 31.44 31.68 31.33 31.63 945,850 +0.25(+0.80%)
Jan 11, 2021 31.42 31.80 31.38 31.38 502,340 -0.32(-1.01%)
Jan 08, 2021 31.66 31.74 31.25 31.70 576,600 +0.14(+0.44%)
Jan 07, 2021 31.85 31.86 31.40 31.56 720,727 -0.06(-0.19%)
Jan 06, 2021 30.93 32.07 30.93 31.62 1,167,492 +0.79(+2.56%)
Jan 05, 2021 30.89 31.19 30.81 30.83 464,209 -0.06(-0.19%)
Jan 04, 2021 31.95 31.97 30.69 30.89 1,150,595 -0.97(-3.04%)
Dec 31, 2020 31.86 31.86 31.86 316,426 +0.19(+0.60%)
Dec 30, 2020 31.53 31.95 31.37 31.67 316,426 +0.20(+0.64%)
Dec 29, 2020 31.98 32.07 31.36 31.47 438,831 -0.40(-1.26%)
Dec 28, 2020 31.73 32.24 31.70 31.87 408,606 +0.22(+0.70%)
Dec 24, 2020 31.82 31.88 31.33 31.65 334,000 -0.14(-0.44%)
Dec 23, 2020 31.14 31.99 31.14 31.79 554,181 +0.69(+2.22%)
Dec 22, 2020 31.11 31.23 30.94 31.10 460,121 +0.00(+0.00%)
Dec 21, 2020 30.87 31.17 30.67 31.10 908,234 -0.15(-0.48%)
Dec 18, 2020 31.74 31.96 31.16 31.25 571,700 -0.37(-1.17%)
Dec 17, 2020 31.37 31.63 31.28 31.62 357,560 +0.28(+0.89%)
Dec 16, 2020 31.39 31.50 31.20 31.34 389,406 -0.02(-0.06%)
Dec 15, 2020 31.07 31.38 30.88 31.36 367,058 +0.53(+1.72%)
Dec 14, 2020 31.11 31.25 30.81 30.83 707,838 -0.45(-1.44%)
Dec 11, 2020 31.33 31.41 31.04 31.28 566,800 -0.12(-0.38%)
Dec 10, 2020 31.45 31.45 31.09 31.40 708,878 -0.11(-0.35%)
Dec 09, 2020 31.96 32.00 31.23 31.51 660,101 -0.19(-0.60%)
Dec 08, 2020 31.30 31.85 31.25 31.70 412,122 +0.35(+1.12%)
Dec 07, 2020 31.79 31.80 31.11 31.35 678,864 -0.44(-1.38%)
Dec 04, 2020 31.42 31.80 31.42 31.79 439,200 +0.63(+2.02%)
Dec 03, 2020 31.04 31.56 30.97 31.16 626,081 +0.13(+0.42%)
Dec 02, 2020 30.66 31.10 30.55 31.03 516,662 +0.36(+1.17%)
Dec 01, 2020 30.75 31.20 30.58 30.67 753,427 +0.32(+1.05%)
Nov 30, 2020 31.18 31.18 30.20 30.35 1,835,282 -0.86(-2.76%)
Nov 27, 2020 31.45 31.45 31.00 31.21 350,900 -0.04(-0.13%)
Nov 25, 2020 31.55 31.61 30.93 31.25 743,300 -0.36(-1.14%)
Nov 24, 2020 31.14 31.80 31.14 31.61 938,811 +0.92(+3.00%)
Nov 23, 2020 30.22 30.77 30.19 30.69 768,009 +0.77(+2.57%)
Nov 20, 2020 29.80 30.14 29.69 29.92 559,800 +0.16(+0.54%)
Nov 19, 2020 29.81 29.82 29.18 29.76 512,743 -0.05(-0.17%)
Nov 18, 2020 30.20 30.74 29.81 29.81 867,052 -0.16(-0.53%)
Nov 17, 2020 29.54 30.05 29.40 29.97 645,623 +0.29(+0.98%)
Nov 16, 2020 29.27 29.88 29.16 29.68 1,142,308 +0.96(+3.34%)
Nov 13, 2020 28.19 28.82 28.18 28.72 490,700 +0.77(+2.75%)
Nov 12, 2020 28.19 28.38 27.68 27.95 537,860 -0.46(-1.62%)
Nov 11, 2020 29.19 29.39 28.20 28.41 670,098 -0.62(-2.14%)
Nov 10, 2020 27.97 29.14 27.83 29.03 1,567,520 +1.28(+4.61%)
Nov 09, 2020 27.32 28.30 27.32 27.75 1,743,325 +1.36(+5.15%)
Nov 06, 2020 26.80 27.04 26.33 26.39 499,300 -0.40(-1.49%)
Nov 05, 2020 26.52 27.09 26.52 26.79 603,134 +0.43(+1.63%)
Nov 04, 2020 26.47 26.80 25.95 26.36 447,700 -0.20(-0.75%)
Nov 03, 2020 26.51 26.75 26.40 26.56 575,079 +0.27(+1.03%)
Nov 02, 2020 25.75 26.45 25.75 26.29 539,537 +0.62(+2.42%)
Oct 30, 2020 25.82 26.00 25.47 25.67 340,700 -0.24(-0.93%)
Oct 29, 2020 25.42 25.98 24.99 25.91 661,238 +0.59(+2.33%)
Oct 28, 2020 25.70 25.83 25.20 25.32 704,875 -0.68(-2.62%)
Oct 27, 2020 26.20 26.56 26.00 26.00 307,155 -0.05(-0.19%)
Oct 26, 2020 26.52 26.52 25.81 26.05 690,798 -0.67(-2.51%)
Oct 23, 2020 26.29 26.92 26.29 26.72 395,000 +0.43(+1.64%)
Oct 22, 2020 25.94 26.32 25.94 26.29 484,427 +0.32(+1.23%)
Oct 21, 2020 26.32 26.32 25.86 25.97 471,196 -0.25(-0.95%)
Oct 20, 2020 26.30 26.50 26.14 26.22 415,614 +0.17(+0.65%)
Oct 19, 2020 26.69 26.69 26.02 26.05 545,768 -0.46(-1.74%)
Oct 16, 2020 26.70 26.78 26.38 26.51 307,300 -0.26(-0.97%)
Oct 15, 2020 26.53 26.77 26.45 26.77 367,111 +0.08(+0.30%)
Oct 14, 2020 26.73 27.10 26.68 26.69 270,739 -0.04(-0.15%)
Oct 13, 2020 26.82 26.91 26.58 26.73 426,396 -0.19(-0.71%)
Oct 12, 2020 26.73 26.97 26.64 26.92 524,443 +0.15(+0.56%)
Oct 09, 2020 27.34 27.34 26.68 26.77 367,400 -0.43(-1.58%)
Oct 08, 2020 26.52 27.22 26.52 27.20 517,380 +0.72(+2.72%)
Oct 07, 2020 26.59 26.66 26.20 26.48 371,036 +0.14(+0.53%)
Oct 06, 2020 26.61 27.06 26.32 26.34 689,198 -0.25(-0.94%)
Oct 05, 2020 26.43 26.68 26.38 26.59 402,427 +0.16(+0.61%)
Oct 02, 2020 25.58 26.47 25.48 26.43 381,600 +0.39(+1.50%)
Oct 01, 2020 25.83 26.04 25.50 26.04 898,966 +0.28(+1.09%)
Sep 30, 2020 25.75 26.20 25.60 25.76 414,558 -0.03(-0.12%)
Sep 29, 2020 26.32 26.32 25.53 25.79 434,570 -0.45(-1.71%)
Sep 28, 2020 25.65 26.45 25.65 26.24 973,939 +0.78(+3.06%)
Sep 25, 2020 24.92 25.54 24.78 25.46 601,700 +0.63(+2.54%)
Sep 24, 2020 24.82 25.36 24.29 24.83 1,066,147 -0.03(-0.12%)
Sep 23, 2020 25.96 26.03 24.83 24.86 1,187,121 -1.45(-5.51%)
Sep 22, 2020 26.32 26.69 26.16 26.31 528,773 +0.09(+0.34%)
Sep 21, 2020 26.85 26.85 26.12 26.22 1,481,951 -0.90(-3.32%)
Sep 18, 2020 27.35 27.52 26.98 27.12 597,000 -0.18(-0.66%)
Sep 17, 2020 27.22 27.43 26.86 27.30 784,332 -0.03(-0.11%)
Sep 16, 2020 26.99 27.55 26.89 27.33 774,026 +0.42(+1.56%)
Sep 15, 2020 27.25 27.33 26.81 26.91 874,166 -0.13(-0.48%)
Sep 14, 2020 26.20 27.14 26.12 27.04 894,462 +0.90(+3.44%)
Sep 11, 2020 26.54 26.54 25.71 26.14 495,200 -0.19(-0.72%)
Sep 10, 2020 26.79 26.86 26.33 26.33 579,053 -0.35(-1.31%)
Sep 09, 2020 26.51 26.80 26.41 26.68 512,446 +0.31(+1.18%)
Sep 08, 2020 26.38 26.84 26.12 26.37 600,257 -0.04(-0.15%)
Sep 04, 2020 26.50 26.79 25.87 26.41 619,700 +0.01(+0.04%)
Sep 03, 2020 26.74 27.05 26.19 26.40 753,180 -0.37(-1.38%)
Sep 02, 2020 26.85 26.85 26.38 26.77 580,109 +0.02(+0.07%)
Sep 01, 2020 26.50 27.04 26.48 26.75 393,177 +0.16(+0.60%)
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%)
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.