Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 27.97 27.99 27.29 27.41 1,250,692 -0.71(-2.54%)
Nov 29, 2021 28.36 28.48 27.90 28.12 541,797 -0.02(-0.08%)
Nov 26, 2021 28.38 28.38 27.78 28.14 784,209 -0.64(-2.21%)
Nov 24, 2021 28.66 28.86 28.57 28.78 326,066 +0.10(+0.35%)
Nov 23, 2021 28.59 28.75 28.56 28.68 774,320 +0.10(+0.35%)
Nov 22, 2021 28.65 28.79 28.51 28.58 590,077 -0.03(-0.11%)
Nov 19, 2021 28.51 28.70 28.41 28.61 700,760 -0.06(-0.22%)
Nov 18, 2021 28.81 28.70 28.53 28.67 358,215 -0.11(-0.38%)
Nov 17, 2021 28.96 28.99 28.66 28.78 362,652 -0.25(-0.86%)
Nov 16, 2021 29.21 29.21 29.01 29.03 387,125 -0.19(-0.64%)
Nov 15, 2021 29.36 29.48 29.18 29.21 555,874 -0.13(-0.45%)
Nov 12, 2021 29.52 29.54 29.34 29.35 239,200 -0.15(-0.50%)
Nov 11, 2021 29.45 29.54 29.36 29.49 179,122 +0.15(+0.50%)
Nov 10, 2021 29.54 29.33 29.35 295,023 -0.20(-0.68%)
Nov 09, 2021 29.53 29.69 29.47 29.55 195,405 +0.00(+0.00%)
Nov 08, 2021 29.86 29.86 29.49 29.55 257,481 -0.22(-0.76%)
Nov 05, 2021 29.46 29.84 29.42 29.77 418,213 +0.45(+1.53%)
Nov 04, 2021 29.45 29.60 29.24 29.32 401,564 -0.09(-0.32%)
Nov 03, 2021 29.15 29.61 29.13 29.42 968,419 +0.24(+0.82%)
Nov 02, 2021 29.53 29.54 29.11 29.18 307,271 -0.43(-1.47%)
Nov 01, 2021 29.16 29.61 29.29 29.61 695,053 +0.50(+1.71%)
Oct 29, 2021 29.13 29.21 28.98 29.11 730,933 -0.06(-0.21%)
Oct 28, 2021 29.22 29.28 28.92 29.18 456,169 +0.04(+0.13%)
Oct 27, 2021 29.42 29.43 29.13 29.14 601,204 -0.26(-0.87%)
Oct 26, 2021 29.63 29.38 29.39 313,188 -0.23(-0.76%)
Oct 25, 2021 29.46 29.66 29.45 29.62 364,337 +0.18(+0.61%)
Oct 22, 2021 29.50 29.57 29.35 29.44 569,444 -0.07(-0.24%)
Oct 21, 2021 29.52 29.67 29.39 29.51 447,852 +0.05(+0.16%)
Oct 20, 2021 29.30 29.61 29.24 29.46 441,311 +0.20(+0.69%)
Oct 19, 2021 29.25 29.31 29.03 29.26 641,527 +0.12(+0.43%)
Oct 18, 2021 28.99 29.21 28.95 29.14 429,699 +0.07(+0.24%)
Oct 15, 2021 29.29 29.46 29.07 29.07 494,086 -0.11(-0.37%)
Oct 14, 2021 29.18 29.31 29.10 29.18 283,348 +0.11(+0.37%)
Oct 13, 2021 29.02 29.09 28.77 29.07 332,785 +0.10(+0.35%)
Oct 12, 2021 28.71 29.04 28.67 28.97 604,131 +0.29(+1.00%)
Oct 11, 2021 28.67 28.91 28.66 28.68 261,212 +0.02(+0.05%)
Oct 08, 2021 28.59 28.80 28.59 28.66 192,342 +0.06(+0.22%)
Oct 07, 2021 28.56 28.86 28.56 28.60 448,348 +0.09(+0.33%)
Oct 06, 2021 28.36 28.53 28.11 28.51 462,305 -0.09(-0.33%)
Oct 05, 2021 28.46 28.69 28.32 28.60 389,199 +0.16(+0.55%)
Oct 04, 2021 28.42 28.83 28.40 28.45 587,250 -0.02(-0.08%)
Oct 01, 2021 28.11 28.60 28.05 28.47 1,078,875 +0.40(+1.44%)
Sep 30, 2021 28.38 28.49 28.07 28.07 699,624 -0.26(-0.90%)
Sep 29, 2021 28.42 28.42 28.21 28.32 440,536 -0.01(-0.03%)
Sep 28, 2021 28.68 28.75 28.30 28.33 976,248 -0.41(-1.43%)
Sep 27, 2021 28.48 28.92 28.48 28.74 629,509 +0.25(+0.87%)
Sep 24, 2021 28.52 28.63 28.45 28.49 396,962 -0.04(-0.14%)
Sep 23, 2021 28.42 28.69 28.42 28.53 542,206 +0.10(+0.35%)
Sep 22, 2021 28.12 28.61 28.12 28.43 435,066 +0.40(+1.43%)
Sep 21, 2021 27.98 28.25 27.98 28.03 635,344 +0.14(+0.50%)
Sep 20, 2021 27.78 27.99 27.63 27.89 681,700 -0.24(-0.85%)
Sep 17, 2021 28.12 28.29 28.10 28.13 374,429 -0.00(-0.01%)
Sep 16, 2021 28.24 28.30 28.10 28.14 403,563 -0.01(-0.04%)
Sep 15, 2021 27.99 28.20 27.97 28.15 330,010 +0.14(+0.50%)
Sep 14, 2021 28.21 28.23 27.95 28.01 322,681 -0.12(-0.44%)
Sep 13, 2021 28.01 28.19 27.80 28.13 439,576 +0.32(+1.14%)
Sep 10, 2021 28.21 28.21 27.79 27.81 655,144 -0.35(-1.23%)
Sep 09, 2021 28.05 28.39 28.00 28.16 348,991 +0.08(+0.30%)
Sep 08, 2021 28.24 28.39 28.00 28.08 574,092 -0.21(-0.74%)
Sep 07, 2021 28.59 28.69 28.26 28.29 863,595 -0.32(-1.13%)
Sep 03, 2021 28.75 28.75 28.46 28.61 437,195 -0.13(-0.46%)
Sep 02, 2021 28.83 28.88 28.66 28.74 327,978 -0.08(-0.27%)
Sep 01, 2021 28.78 28.93 28.59 28.82 1,245,783 +0.16(+0.57%)
Aug 31, 2021 28.52 28.84 28.52 28.66 516,445 +0.10(+0.35%)
Aug 30, 2021 28.71 28.75 28.46 28.56 568,002 -0.13(-0.46%)
Aug 27, 2021 28.26 28.80 28.26 28.69 726,248 +0.48(+1.70%)
Aug 26, 2021 28.54 28.59 28.21 28.21 942,480 -0.30(-1.06%)
Aug 25, 2021 28.41 28.68 28.27 28.51 599,722 +0.11(+0.38%)
Aug 24, 2021 28.14 28.47 28.14 28.40 611,940 +0.35(+1.24%)
Aug 23, 2021 27.88 28.14 27.88 28.05 633,022 +0.27(+0.97%)
Aug 20, 2021 27.33 27.81 27.17 27.78 652,200 +0.42(+1.55%)
Aug 19, 2021 27.55 27.63 27.13 27.36 1,156,970 -0.39(-1.39%)
Aug 18, 2021 27.88 28.09 27.75 27.75 762,588 -0.21(-0.75%)
Aug 17, 2021 27.91 27.99 27.68 27.95 876,383 -0.13(-0.47%)
Aug 16, 2021 28.21 28.21 27.88 28.08 554,158 -0.15(-0.52%)
Aug 13, 2021 28.15 28.34 28.15 28.23 459,564 +0.09(+0.33%)
Aug 12, 2021 28.11 28.21 27.92 28.14 430,781 -0.01(-0.03%)
Aug 11, 2021 28.05 28.15 27.81 28.15 653,753 +0.14(+0.50%)
Aug 10, 2021 27.86 28.09 27.68 28.01 616,038 +0.20(+0.72%)
Aug 09, 2021 28.01 28.01 27.68 27.81 394,653 -0.19(-0.66%)
Aug 06, 2021 28.05 28.25 27.87 27.99 498,979 +0.10(+0.36%)
Aug 05, 2021 27.47 27.96 27.47 27.89 472,557 +0.37(+1.35%)
Aug 04, 2021 27.69 27.78 27.41 27.52 1,534,773 -0.29(-1.05%)
Aug 03, 2021 27.78 27.82 27.27 27.81 799,414 +0.07(+0.25%)
Aug 02, 2021 27.97 28.36 27.71 27.75 873,687 -0.17(-0.61%)
Jul 30, 2021 28.21 28.51 27.85 27.92 677,885 -0.36(-1.28%)
Jul 29, 2021 27.95 28.41 27.95 28.28 550,485 +0.42(+1.50%)
Jul 28, 2021 27.75 28.03 27.54 27.86 889,201 +0.09(+0.33%)
Jul 27, 2021 27.73 27.77 27.33 27.77 1,156,552 -0.11(-0.39%)
Jul 26, 2021 27.54 28.06 27.54 27.88 665,504 +0.28(+1.01%)
Jul 23, 2021 27.73 27.87 27.48 27.60 1,326,777 -0.03(-0.11%)
Jul 22, 2021 28.08 28.09 27.50 27.63 750,121 -0.49(-1.76%)
Jul 21, 2021 27.83 28.33 27.83 28.12 813,616 +0.42(+1.50%)
Jul 20, 2021 27.04 27.88 26.95 27.71 1,081,318 +0.74(+2.75%)
Jul 19, 2021 27.14 27.15 26.51 26.97 1,875,699 -0.65(-2.35%)
Jul 16, 2021 27.81 28.02 27.43 27.61 593,473 -0.05(-0.17%)
Jul 15, 2021 27.43 27.87 27.25 27.66 714,735 +0.15(+0.53%)
Jul 14, 2021 27.96 28.22 27.44 27.51 793,867 -0.39(-1.41%)
Jul 13, 2021 28.76 28.76 27.88 27.91 745,301 -0.90(-3.13%)
Jul 12, 2021 28.56 28.88 28.41 28.81 403,009 +0.17(+0.59%)
Jul 09, 2021 27.95 28.65 27.95 28.64 942,353 +0.87(+3.14%)
Jul 08, 2021 27.78 28.09 27.31 27.77 809,472 -0.36(-1.29%)
Jul 07, 2021 28.35 28.43 28.02 28.13 659,664 -0.29(-1.03%)
Jul 06, 2021 28.62 28.69 28.19 28.42 521,213 -0.17(-0.59%)
Jul 02, 2021 28.86 28.87 28.53 28.59 450,422 -0.19(-0.64%)
Jul 01, 2021 28.64 28.96 28.57 28.78 1,004,071 +0.14(+0.48%)
Jun 30, 2021 28.55 28.69 28.43 28.64 510,872 +0.08(+0.27%)
Jun 29, 2021 28.89 28.96 28.56 28.56 644,828 -0.29(-1.02%)
Jun 28, 2021 29.20 29.20 28.62 28.86 1,237,458 -0.24(-0.82%)
Jun 25, 2021 29.16 29.27 29.09 29.10 340,960 +0.03(+0.11%)
Jun 24, 2021 28.96 29.10 28.74 29.06 960,653 +0.33(+1.15%)
Jun 23, 2021 28.75 28.91 28.66 28.73 518,632 +0.02(+0.08%)
Jun 22, 2021 28.79 28.79 28.47 28.71 715,106 -0.02(-0.08%)
Jun 21, 2021 28.34 28.76 28.19 28.73 732,085 +0.63(+2.25%)
Jun 18, 2021 28.34 28.40 27.85 28.10 1,051,664 -0.44(-1.54%)
Jun 17, 2021 29.09 29.20 28.22 28.54 1,287,129 -0.47(-1.62%)
Jun 16, 2021 28.95 29.19 28.79 29.01 524,267 +0.23(+0.80%)
Jun 15, 2021 29.12 29.13 28.62 28.78 1,243,643 -0.32(-1.11%)
Jun 14, 2021 29.20 29.37 29.05 29.10 445,162 -0.10(-0.34%)
Jun 11, 2021 29.30 29.33 28.87 29.20 510,729 -0.22(-0.73%)
Jun 10, 2021 29.73 29.81 29.42 29.42 672,260 -0.13(-0.45%)
Jun 09, 2021 29.37 29.81 29.37 29.55 909,106 +0.21(+0.70%)
Jun 08, 2021 29.04 29.35 28.91 29.35 553,388 +0.40(+1.37%)
Jun 07, 2021 28.51 28.98 28.51 28.95 460,881 +0.42(+1.46%)
Jun 04, 2021 28.43 28.57 28.24 28.53 245,267 +0.15(+0.54%)
Jun 03, 2021 28.40 28.44 28.24 28.38 343,356 -0.07(-0.24%)
Jun 02, 2021 28.48 28.59 28.40 28.45 669,582 -0.01(-0.03%)
Jun 01, 2021 28.12 28.46 28.12 28.46 541,611 +0.35(+1.24%)
May 28, 2021 28.05 28.11 27.97 28.11 469,589 +0.12(+0.43%)
May 27, 2021 27.90 28.08 27.90 27.99 282,701 +0.05(+0.16%)
May 26, 2021 27.72 27.96 27.61 27.94 372,916 +0.27(+0.99%)
May 25, 2021 27.94 28.12 27.64 27.67 444,237 -0.24(-0.87%)
May 24, 2021 27.86 27.99 27.65 27.91 250,693 +0.12(+0.44%)
May 21, 2021 27.96 28.02 27.75 27.79 510,357 -0.06(-0.22%)
May 20, 2021 27.81 27.93 27.60 27.85 576,688 +0.11(+0.38%)
May 19, 2021 27.36 27.74 27.22 27.74 786,412 +0.11(+0.38%)
May 18, 2021 27.73 27.90 27.58 27.64 1,070,769 -0.02(-0.08%)
May 17, 2021 27.54 27.67 27.23 27.66 601,773 +0.11(+0.39%)
May 14, 2021 27.22 27.59 27.20 27.55 647,377 +0.55(+2.03%)
May 13, 2021 26.40 27.15 26.40 27.01 1,514,780 +0.72(+2.75%)
May 12, 2021 27.20 27.20 26.25 26.28 1,465,106 -0.92(-3.38%)
May 11, 2021 27.26 27.36 26.97 27.20 1,861,058 -0.36(-1.32%)
May 10, 2021 28.05 28.08 27.55 27.57 853,549 -0.31(-1.12%)
May 07, 2021 27.57 27.93 27.57 27.88 556,015 +0.22(+0.80%)
May 06, 2021 27.74 27.77 27.26 27.66 800,630 -0.21(-0.74%)
May 05, 2021 27.74 27.90 27.42 27.86 708,311 +0.18(+0.66%)
May 04, 2021 28.10 28.10 27.51 27.68 1,262,905 -0.38(-1.35%)
May 03, 2021 28.09 28.24 28.04 28.06 978,156 +0.05(+0.16%)
Apr 30, 2021 27.94 28.11 27.89 28.02 551,669 +0.02(+0.05%)
Apr 29, 2021 28.09 28.17 27.77 28.00 753,744 +0.01(+0.03%)
Apr 28, 2021 27.82 28.05 27.82 27.99 590,466 +0.20(+0.71%)
Apr 27, 2021 27.66 27.86 27.55 27.80 534,523 +0.32(+1.16%)
Apr 26, 2021 27.64 27.78 27.45 27.48 693,410 -0.14(-0.50%)
Apr 23, 2021 27.14 27.67 27.09 27.61 513,768 +0.49(+1.79%)
Apr 22, 2021 27.21 27.43 27.08 27.13 576,351 -0.06(-0.22%)
Apr 21, 2021 26.84 27.23 26.53 27.19 548,690 +0.34(+1.27%)
Apr 20, 2021 27.03 27.05 26.58 26.85 888,002 -0.22(-0.81%)
Apr 19, 2021 27.39 27.42 27.01 27.07 600,168 -0.37(-1.36%)
Apr 16, 2021 27.36 27.60 27.36 27.44 425,859 +0.14(+0.50%)
Apr 15, 2021 27.27 27.39 27.14 27.30 666,926 +0.03(+0.11%)
Apr 14, 2021 27.29 27.63 27.22 27.27 713,430 -0.06(-0.22%)
Apr 13, 2021 27.22 27.39 26.95 27.33 509,916 +0.14(+0.50%)
Apr 12, 2021 27.14 27.20 27.02 27.20 649,523 +0.16(+0.59%)
Apr 09, 2021 27.20 27.20 26.97 27.04 762,757 -0.08(-0.31%)
Apr 08, 2021 27.01 27.12 26.79 27.12 765,013 +0.19(+0.71%)
Apr 07, 2021 27.05 27.05 26.76 26.93 701,600 -0.05(-0.17%)
Apr 06, 2021 26.98 27.10 26.91 26.98 463,015 -0.02(-0.06%)
Apr 05, 2021 27.17 27.24 26.85 26.99 841,496 -0.09(-0.34%)
Apr 01, 2021 26.88 27.08 26.69 27.08 702,352 +0.29(+1.08%)
Mar 31, 2021 27.02 27.08 26.76 26.79 853,775 -0.17(-0.62%)
Mar 30, 2021 26.45 27.00 26.44 26.96 649,458 +0.55(+2.10%)
Mar 29, 2021 26.78 26.88 26.40 26.41 791,765 -0.43(-1.59%)
Mar 26, 2021 26.58 26.84 26.41 26.83 1,065,833 +0.26(+0.97%)
Mar 25, 2021 26.08 26.72 25.64 26.57 1,579,537 +0.44(+1.67%)
Mar 24, 2021 26.34 26.95 26.11 26.14 1,134,930 -0.07(-0.26%)
Mar 23, 2021 26.60 26.76 26.05 26.20 1,221,845 -0.56(-2.09%)
Mar 22, 2021 26.90 26.90 26.46 26.76 994,418 +0.02(+0.08%)
Mar 19, 2021 26.51 27.05 26.22 26.74 1,014,929 +0.25(+0.96%)
Mar 18, 2021 27.11 27.14 26.40 26.49 894,522 -0.62(-2.29%)
Mar 17, 2021 26.75 27.12 26.60 27.11 811,029 +0.36(+1.34%)
Mar 16, 2021 27.07 27.07 26.61 26.75 906,753 -0.28(-1.05%)
Mar 15, 2021 26.86 27.06 26.73 27.03 1,039,511 +0.23(+0.86%)
Mar 12, 2021 26.52 26.96 26.52 26.80 1,160,282 +0.30(+1.13%)
Mar 11, 2021 26.50 26.65 26.21 26.50 627,264 +0.19(+0.74%)
Mar 10, 2021 25.96 26.40 25.90 26.31 928,904 +0.42(+1.62%)
Mar 09, 2021 25.97 26.06 25.62 25.89 834,917 +0.04(+0.14%)
Mar 08, 2021 25.46 26.14 25.33 25.85 876,702 +0.55(+2.16%)
Mar 05, 2021 25.50 25.56 24.20 25.31 1,859,209 +0.10(+0.42%)
Mar 04, 2021 25.79 25.85 24.78 25.20 2,033,079 -0.50(-1.95%)
Mar 03, 2021 25.82 26.14 25.67 25.70 850,542 -0.06(-0.23%)
Mar 02, 2021 25.63 25.94 25.46 25.76 1,057,717 +0.13(+0.50%)
Mar 01, 2021 25.68 26.02 25.55 25.63 1,532,397 +0.38(+1.51%)
Feb 26, 2021 25.10 25.61 24.93 25.25 1,213,418 +0.17(+0.68%)
Feb 25, 2021 26.07 26.39 25.01 25.08 1,380,705 -0.90(-3.45%)
Feb 24, 2021 25.18 25.99 25.18 25.98 1,576,007 +0.85(+3.39%)
Feb 23, 2021 25.19 25.27 24.57 25.13 1,370,903 -0.19(-0.74%)
Feb 22, 2021 25.01 25.52 24.94 25.31 1,289,654 +0.19(+0.74%)
Feb 19, 2021 24.63 25.31 24.63 25.13 1,011,583 +0.72(+2.97%)
Feb 18, 2021 24.74 24.84 24.34 24.40 1,200,723 -0.49(-1.95%)
Feb 17, 2021 25.36 25.36 24.72 24.89 1,189,482 -0.50(-1.97%)
Feb 16, 2021 25.05 25.40 25.05 25.39 762,715 +0.44(+1.77%)
Feb 12, 2021 24.80 25.07 24.71 24.95 1,420,741 +0.13(+0.51%)
Feb 11, 2021 24.95 25.18 24.54 24.82 762,879 -0.06(-0.24%)
Feb 10, 2021 24.87 25.04 24.78 24.88 802,212 +0.15(+0.60%)
Feb 09, 2021 24.92 24.92 24.56 24.73 906,365 -0.17(-0.69%)
Feb 08, 2021 24.82 24.93 24.78 24.90 656,022 +0.19(+0.79%)
Feb 05, 2021 24.51 24.79 24.51 24.71 815,771 +0.28(+1.16%)
Feb 04, 2021 24.07 24.45 24.07 24.42 953,648 +0.38(+1.59%)
Feb 03, 2021 24.19 24.31 23.94 24.04 824,661 -0.10(-0.43%)
Feb 02, 2021 23.86 24.17 23.77 24.15 787,617 +0.50(+2.12%)
Feb 01, 2021 23.45 23.68 23.08 23.65 1,375,811 +0.41(+1.77%)
Jan 29, 2021 23.79 23.86 23.08 23.24 1,007,969 -0.62(-2.60%)
Jan 28, 2021 23.65 23.89 23.50 23.86 998,733 +0.31(+1.30%)
Jan 27, 2021 24.04 24.04 23.54 23.55 1,532,036 -0.68(-2.81%)
Jan 26, 2021 24.43 24.56 24.21 24.23 726,222 -0.09(-0.37%)
Jan 25, 2021 24.28 24.51 24.01 24.32 610,539 +0.05(+0.22%)
Jan 22, 2021 24.09 24.27 23.89 24.27 704,414 +0.09(+0.37%)
Jan 21, 2021 23.97 24.30 23.90 24.18 821,296 +0.24(+1.00%)
Jan 20, 2021 23.70 24.00 23.66 23.94 679,925 +0.31(+1.30%)
Jan 19, 2021 23.65 23.71 23.50 23.63 649,757 +0.06(+0.25%)
Jan 15, 2021 23.71 23.71 23.47 23.57 570,170 -0.20(-0.85%)
Jan 14, 2021 23.68 23.80 23.46 23.77 565,323 +0.23(+0.98%)
Jan 13, 2021 23.73 23.73 23.52 23.54 677,913 -0.09(-0.38%)
Jan 12, 2021 23.49 23.67 23.41 23.63 1,265,951 +0.19(+0.80%)
Jan 11, 2021 23.48 23.76 23.44 23.45 672,345 -0.24(-1.01%)
Jan 08, 2021 23.65 23.71 23.35 23.68 771,737 +0.10(+0.44%)
Jan 07, 2021 23.80 23.80 23.46 23.58 964,640 -0.04(-0.19%)
Jan 06, 2021 23.11 23.96 23.11 23.62 1,562,603 +0.59(+2.56%)
Jan 05, 2021 23.08 23.31 23.02 23.03 621,310 -0.04(-0.19%)
Jan 04, 2021 23.87 23.89 22.93 23.08 1,539,988 -0.72(-3.04%)
Dec 31, 2020 23.80 23.80 23.80 423,513 +0.14(+0.60%)
Dec 30, 2020 23.56 23.88 23.44 23.66 423,513 +0.15(+0.64%)
Dec 29, 2020 23.89 23.96 23.43 23.51 587,343 -0.30(-1.25%)
Dec 28, 2020 23.71 24.09 23.68 23.81 546,889 +0.16(+0.69%)
Dec 24, 2020 23.77 23.82 23.41 23.65 447,034 -0.10(-0.44%)
Dec 23, 2020 23.27 23.90 23.27 23.75 741,731 +0.52(+2.22%)
Dec 22, 2020 23.24 23.33 23.12 23.24 615,838 +0.00(+0.00%)
Dec 21, 2020 23.06 23.29 22.91 23.24 1,215,605 -0.11(-0.48%)
Dec 18, 2020 23.71 23.88 23.28 23.35 765,179 -0.28(-1.17%)
Dec 17, 2020 23.44 23.63 23.37 23.62 478,568 +0.21(+0.89%)
Dec 16, 2020 23.45 23.54 23.31 23.42 521,191 -0.01(-0.06%)
Dec 15, 2020 23.21 23.45 23.07 23.43 491,280 +0.40(+1.72%)
Dec 14, 2020 23.24 23.35 23.02 23.03 947,389 +0.06(+0.27%)
Dec 11, 2020 23.01 23.07 22.80 22.97 771,796 -0.09(-0.38%)
Dec 10, 2020 23.10 23.10 22.83 23.06 965,260 -0.08(-0.35%)
Dec 09, 2020 23.47 23.50 22.93 23.14 898,842 -0.14(-0.60%)
Dec 08, 2020 22.99 23.39 22.95 23.28 561,175 +0.26(+1.12%)
Dec 07, 2020 23.35 23.35 22.85 23.02 924,391 -0.32(-1.38%)
Dec 04, 2020 23.07 23.35 23.07 23.35 598,047 +0.46(+2.02%)
Dec 03, 2020 22.80 23.18 22.74 22.88 852,518 +0.10(+0.42%)
Dec 02, 2020 22.52 22.84 22.44 22.79 703,525 +0.26(+1.17%)
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.