Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

23.24 +0.21 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 32.73 33.02 32.66 32.67 190,854 -0.12(-0.37%)
Mar 30, 2022 33.30 33.30 32.71 32.79 373,817 -0.45(-1.35%)
Mar 29, 2022 32.75 33.25 32.75 33.24 671,571 +0.65(+1.99%)
Mar 28, 2022 32.53 32.61 32.34 32.59 405,576 +0.04(+0.12%)
Mar 25, 2022 32.18 32.55 32.18 32.55 498,963 +0.36(+1.12%)
Mar 24, 2022 32.11 32.24 31.92 32.19 320,490 -0.03(-0.09%)
Mar 23, 2022 32.44 32.55 32.19 32.22 265,590 -0.28(-0.86%)
Mar 22, 2022 32.21 32.62 32.21 32.50 634,342 +0.43(+1.34%)
Mar 21, 2022 32.53 32.58 31.98 32.07 488,137 -0.33(-1.02%)
Mar 18, 2022 32.09 32.45 32.00 32.40 551,663 +0.23(+0.71%)
Mar 17, 2022 32.10 32.28 31.86 32.17 724,405 +0.04(+0.12%)
Mar 16, 2022 32.09 32.27 31.51 32.13 675,694 +0.33(+1.04%)
Mar 15, 2022 31.62 31.91 31.52 31.80 484,661 +0.28(+0.89%)
Mar 14, 2022 31.91 32.10 31.33 31.52 1,107,755 -0.34(-1.07%)
Mar 11, 2022 32.10 32.22 31.72 31.86 578,273 -0.16(-0.50%)
Mar 10, 2022 31.84 32.04 31.49 32.02 435,750 +0.07(+0.22%)
Mar 09, 2022 32.13 32.48 31.95 31.95 806,862 +0.17(+0.53%)
Mar 08, 2022 31.27 32.20 31.15 31.78 1,186,908 +0.58(+1.86%)
Mar 07, 2022 31.59 31.78 31.19 31.20 1,361,356 -0.54(-1.70%)
Mar 04, 2022 31.69 31.75 31.36 31.74 1,157,786 -0.18(-0.56%)
Mar 03, 2022 32.15 32.26 31.67 31.92 1,037,152 -0.16(-0.50%)
Mar 02, 2022 31.60 32.16 31.52 32.08 891,161 +0.59(+1.87%)
Mar 01, 2022 31.76 31.81 30.94 31.49 1,368,864 -0.29(-0.91%)
Feb 28, 2022 31.63 31.85 31.32 31.78 1,466,318 -0.05(-0.16%)
Feb 25, 2022 31.63 31.94 31.62 31.83 1,072,007 +0.35(+1.11%)
Feb 24, 2022 29.83 31.61 29.73 31.48 1,476,440 +0.56(+1.81%)
Feb 23, 2022 31.75 31.75 30.88 30.92 658,797 -0.64(-2.03%)
Feb 22, 2022 32.30 32.30 31.26 31.56 1,049,874 -0.84(-2.59%)
Feb 18, 2022 32.40 0 +0.26(+0.81%)
Feb 17, 2022 32.80 32.80 32.05 32.14 738,669 -0.78(-2.37%)
Feb 16, 2022 32.67 32.99 32.67 32.92 756,105 +0.17(+0.52%)
Feb 15, 2022 32.57 32.76 32.43 32.75 410,982 +0.57(+1.77%)
Feb 14, 2022 32.44 32.58 31.99 32.18 999,943 -0.31(-0.95%)
Feb 11, 2022 32.87 33.16 32.26 32.49 1,467,266 -0.35(-1.07%)
Feb 10, 2022 33.35 33.76 32.77 32.84 1,253,708 -0.64(-1.91%)
Feb 09, 2022 33.51 33.66 33.38 33.48 526,292 +0.21(+0.63%)
Feb 08, 2022 32.95 33.42 32.95 33.27 373,891 +0.32(+0.97%)
Feb 07, 2022 32.87 33.32 32.87 32.95 2,885,888 +0.09(+0.27%)
Feb 04, 2022 32.89 33.06 32.37 32.86 729,998 -0.06(-0.18%)
Feb 03, 2022 33.27 32.92 32.92 589,650 -0.62(-1.85%)
Feb 02, 2022 33.85 33.97 33.17 33.54 510,613 -0.23(-0.68%)
Feb 01, 2022 33.91 33.91 33.18 33.77 892,532 -0.11(-0.32%)
Jan 31, 2022 32.92 33.90 33.88 704,507 +0.80(+2.42%)
Jan 28, 2022 32.87 33.11 32.12 33.08 2,624,542 +0.31(+0.95%)
Jan 27, 2022 33.37 33.70 32.59 32.77 1,045,265 -0.31(-0.94%)
Jan 26, 2022 33.63 34.04 33.04 33.08 1,132,185 -0.22(-0.66%)
Jan 25, 2022 32.49 33.47 32.14 33.30 1,734,283 +0.43(+1.31%)
Jan 24, 2022 32.51 32.94 31.44 32.87 2,381,907 -0.05(-0.17%)
Jan 21, 2022 33.31 33.46 32.86 32.92 1,416,405 -0.54(-1.60%)
Jan 20, 2022 34.06 34.32 33.43 33.46 721,094 -0.60(-1.76%)
Jan 19, 2022 34.52 34.63 34.04 34.06 597,856 -0.43(-1.25%)
Jan 18, 2022 34.70 34.98 34.46 34.49 795,375 -0.53(-1.51%)
Jan 14, 2022 35.02 0 -0.12(-0.34%)
Jan 13, 2022 35.30 35.56 35.09 35.14 576,896 -0.17(-0.48%)
Jan 12, 2022 35.26 35.41 35.05 35.31 513,931 +0.02(+0.06%)
Jan 11, 2022 34.92 35.33 34.82 35.29 505,518 +0.36(+1.03%)
Jan 10, 2022 34.95 35.08 34.70 34.93 823,724 -0.04(-0.11%)
Jan 07, 2022 34.96 35.12 34.82 34.97 529,106 +0.18(+0.52%)
Jan 06, 2022 34.72 35.09 34.62 34.79 624,167 +0.11(+0.32%)
Jan 05, 2022 35.36 35.44 34.62 34.68 678,442 -0.63(-1.78%)
Jan 04, 2022 35.21 35.63 35.21 35.31 727,806 +0.12(+0.34%)
Jan 03, 2022 34.61 35.38 34.61 35.19 643,071 +0.68(+1.97%)
Dec 31, 2021 34.66 34.84 34.48 34.51 334,850 -0.23(-0.66%)
Dec 30, 2021 34.80 35.17 34.72 34.74 410,267 -0.08(-0.23%)
Dec 29, 2021 34.83 34.89 34.60 34.82 378,332 +0.00(+0.00%)
Dec 28, 2021 34.78 35.20 34.75 34.82 447,459 -0.01(-0.03%)
Dec 27, 2021 34.71 34.84 34.34 34.83 335,411 +0.15(+0.43%)
Dec 23, 2021 34.44 34.79 34.44 34.68 882,195 +0.26(+0.76%)
Dec 22, 2021 34.02 34.53 33.95 34.42 1,055,519 +0.37(+1.09%)
Dec 21, 2021 33.01 34.14 33.01 34.05 744,356 +1.38(+4.22%)
Dec 20, 2021 33.02 33.02 32.11 32.67 1,434,529 -0.76(-2.27%)
Dec 17, 2021 33.75 33.77 33.17 33.43 1,082,500 -0.26(-0.77%)
Dec 16, 2021 34.21 34.40 33.57 33.69 940,172 -0.33(-0.97%)
Dec 15, 2021 33.85 34.06 33.38 34.02 1,108,404 +0.25(+0.74%)
Dec 14, 2021 34.30 34.65 33.72 33.77 895,080 -0.63(-1.83%)
Dec 13, 2021 34.83 34.84 34.14 34.40 1,311,170 -1.63(-4.52%)
Dec 10, 2021 36.70 36.76 35.93 36.03 950,915 -0.51(-1.40%)
Dec 09, 2021 36.74 36.74 36.46 36.54 290,395 -0.25(-0.68%)
Dec 08, 2021 36.76 37.04 36.65 36.79 515,139 +0.05(+0.14%)
Dec 07, 2021 36.65 36.92 36.50 36.74 545,472 +0.36(+0.99%)
Dec 06, 2021 35.78 36.62 35.72 36.38 731,936 +0.85(+2.39%)
Dec 03, 2021 36.03 36.03 35.40 35.53 632,830 -0.40(-1.11%)
Dec 02, 2021 34.91 36.05 34.89 35.93 738,793 +1.16(+3.34%)
Dec 01, 2021 35.74 36.16 34.77 34.77 901,083 -0.56(-1.59%)
Nov 30, 2021 36.05 36.09 35.18 35.33 970,232 -0.92(-2.54%)
Nov 29, 2021 36.56 36.71 35.96 36.25 420,303 -0.03(-0.08%)
Nov 26, 2021 36.58 36.58 35.81 36.28 608,355 -0.82(-2.21%)
Nov 24, 2021 36.95 37.20 36.83 37.10 252,948 +0.13(+0.35%)
Nov 23, 2021 36.85 37.06 36.81 36.97 600,684 +0.13(+0.35%)
Nov 22, 2021 36.93 37.11 36.76 36.84 457,756 -0.04(-0.11%)
Nov 19, 2021 36.75 37.00 36.62 36.88 543,619 -0.08(-0.22%)
Nov 18, 2021 37.14 37.00 36.78 36.96 277,888 -0.14(-0.38%)
Nov 17, 2021 37.33 37.37 36.95 37.10 281,330 -0.32(-0.86%)
Nov 16, 2021 37.66 37.66 37.40 37.42 300,315 -0.24(-0.64%)
Nov 15, 2021 37.85 38.00 37.62 37.66 431,223 -0.17(-0.45%)
Nov 12, 2021 38.05 38.08 37.82 37.83 185,561 -0.19(-0.50%)
Nov 11, 2021 37.96 38.08 37.85 38.02 138,955 +0.19(+0.50%)
Nov 10, 2021 38.08 37.81 37.83 228,866 -0.26(-0.68%)
Nov 09, 2021 38.07 38.27 37.99 38.09 151,587 +0.00(+0.00%)
Nov 08, 2021 38.49 38.49 38.02 38.09 199,743 -0.29(-0.76%)
Nov 05, 2021 37.98 38.47 37.93 38.38 324,432 +0.58(+1.53%)
Nov 04, 2021 37.96 38.16 37.69 37.80 311,516 -0.12(-0.32%)
Nov 03, 2021 37.58 38.17 37.55 37.92 751,257 +0.31(+0.82%)
Nov 02, 2021 38.07 38.08 37.53 37.61 238,368 -0.56(-1.47%)
Nov 01, 2021 37.59 38.17 37.76 38.17 539,192 +0.64(+1.71%)
Oct 29, 2021 37.55 37.66 37.35 37.53 567,026 -0.08(-0.21%)
Oct 28, 2021 37.67 37.74 37.28 37.61 353,876 +0.05(+0.13%)
Oct 27, 2021 37.93 37.94 37.55 37.56 466,388 -0.33(-0.87%)
Oct 26, 2021 38.19 37.87 37.89 242,958 -0.29(-0.76%)
Oct 25, 2021 37.98 38.24 37.96 38.18 282,637 +0.23(+0.61%)
Oct 22, 2021 38.03 38.12 37.83 37.95 441,750 -0.09(-0.24%)
Oct 21, 2021 38.05 38.25 37.88 38.04 347,424 +0.06(+0.16%)
Oct 20, 2021 37.77 38.17 37.69 37.98 342,350 +0.26(+0.69%)
Oct 19, 2021 37.70 37.78 37.42 37.72 497,669 +0.16(+0.43%)
Oct 18, 2021 37.37 37.65 37.32 37.56 333,342 +0.09(+0.24%)
Oct 15, 2021 37.76 37.98 37.47 37.47 383,291 -0.14(-0.37%)
Oct 14, 2021 37.61 37.78 37.52 37.61 219,809 +0.14(+0.37%)
Oct 13, 2021 37.41 37.49 37.08 37.47 258,160 +0.13(+0.35%)
Oct 12, 2021 37.01 37.44 36.96 37.34 468,659 +0.37(+1.00%)
Oct 11, 2021 36.96 37.27 36.95 36.97 202,637 +0.02(+0.05%)
Oct 08, 2021 36.85 37.13 36.85 36.95 149,211 +0.08(+0.22%)
Oct 07, 2021 36.82 37.20 36.81 36.87 347,809 +0.12(+0.33%)
Oct 06, 2021 36.56 36.78 36.23 36.75 358,636 -0.12(-0.33%)
Oct 05, 2021 36.69 36.98 36.51 36.87 301,924 +0.20(+0.55%)
Oct 04, 2021 36.64 37.17 36.61 36.67 455,563 -0.03(-0.08%)
Oct 01, 2021 36.24 36.87 36.16 36.70 836,944 +0.52(+1.44%)
Sep 30, 2021 36.59 36.73 36.19 36.18 542,738 -0.33(-0.90%)
Sep 29, 2021 36.63 36.63 36.37 36.51 341,749 -0.01(-0.03%)
Sep 28, 2021 36.97 37.06 36.48 36.52 757,331 -0.53(-1.43%)
Sep 27, 2021 36.71 37.28 36.71 37.05 488,346 +0.32(+0.87%)
Sep 24, 2021 36.77 36.90 36.68 36.73 307,946 -0.25(-0.68%)
Sep 23, 2021 36.84 37.19 36.84 36.98 418,345 +0.13(+0.35%)
Sep 22, 2021 36.45 37.08 36.45 36.85 335,680 +0.52(+1.43%)
Sep 21, 2021 36.26 36.61 36.26 36.33 490,207 +0.18(+0.50%)
Sep 20, 2021 36.00 36.28 35.81 36.15 525,973 -0.31(-0.85%)
Sep 17, 2021 36.45 36.66 36.41 36.46 288,895 -0.01(-0.01%)
Sep 16, 2021 36.60 36.68 36.42 36.47 311,374 -0.01(-0.04%)
Sep 15, 2021 36.28 36.55 36.25 36.48 254,623 +0.18(+0.50%)
Sep 14, 2021 36.56 36.59 36.23 36.30 248,968 -0.16(-0.44%)
Sep 13, 2021 36.30 36.53 36.03 36.46 339,160 +0.41(+1.14%)
Sep 10, 2021 36.56 36.56 36.02 36.05 505,484 -0.45(-1.23%)
Sep 09, 2021 36.35 36.80 36.29 36.50 269,268 +0.11(+0.30%)
Sep 08, 2021 36.60 36.80 36.29 36.39 442,947 -0.27(-0.74%)
Sep 07, 2021 37.06 37.19 36.63 36.66 666,316 -0.42(-1.13%)
Sep 03, 2021 37.26 37.26 36.88 37.08 337,323 -0.17(-0.46%)
Sep 02, 2021 37.36 37.43 37.15 37.25 253,055 -0.10(-0.27%)
Sep 01, 2021 37.30 37.49 37.05 37.35 961,197 +0.21(+0.57%)
Aug 31, 2021 36.96 37.38 36.96 37.14 398,469 +0.13(+0.35%)
Aug 30, 2021 37.21 37.26 36.89 37.01 438,248 -0.17(-0.46%)
Aug 27, 2021 36.63 37.33 36.63 37.18 560,345 +0.62(+1.70%)
Aug 26, 2021 36.99 37.05 36.56 36.56 727,181 -0.39(-1.06%)
Aug 25, 2021 36.82 37.17 36.64 36.95 462,722 +0.14(+0.38%)
Aug 24, 2021 36.47 36.90 36.47 36.81 472,149 +0.45(+1.24%)
Aug 23, 2021 36.13 36.47 36.13 36.36 488,415 +0.35(+0.97%)
Aug 20, 2021 35.42 36.05 35.22 36.01 503,212 +0.55(+1.55%)
Aug 19, 2021 35.71 35.81 35.16 35.46 892,673 -0.50(-1.39%)
Aug 18, 2021 36.14 36.41 35.96 35.96 588,383 -0.27(-0.75%)
Aug 17, 2021 36.17 36.28 35.88 36.23 676,183 -0.17(-0.47%)
Aug 16, 2021 36.56 36.56 36.13 36.40 427,567 -0.19(-0.52%)
Aug 13, 2021 36.49 36.73 36.49 36.59 354,582 +0.12(+0.33%)
Aug 12, 2021 36.43 36.56 36.19 36.47 332,374 -0.01(-0.03%)
Aug 11, 2021 36.36 36.49 36.05 36.48 504,410 +0.18(+0.50%)
Aug 10, 2021 36.11 36.41 35.87 36.30 475,311 +0.26(+0.72%)
Aug 09, 2021 36.30 36.30 35.87 36.04 304,499 -0.24(-0.66%)
Aug 06, 2021 36.36 36.62 36.12 36.28 384,993 +0.13(+0.36%)
Aug 05, 2021 35.60 36.24 35.60 36.15 364,607 +0.48(+1.35%)
Aug 04, 2021 35.89 36.01 35.53 35.67 1,184,171 -0.38(-1.05%)
Aug 03, 2021 36.01 36.06 35.35 36.05 616,797 +0.09(+0.25%)
Aug 02, 2021 36.25 36.76 35.91 35.96 674,103 -0.22(-0.61%)
Jul 30, 2021 36.56 36.95 36.09 36.18 523,030 -0.47(-1.28%)
Jul 29, 2021 36.22 36.82 36.22 36.65 424,733 +0.54(+1.50%)
Jul 28, 2021 35.97 36.33 35.69 36.11 686,073 +0.12(+0.33%)
Jul 27, 2021 35.94 35.99 35.42 35.99 892,350 -0.14(-0.39%)
Jul 26, 2021 35.69 36.37 35.69 36.13 513,477 +0.36(+1.01%)
Jul 23, 2021 35.94 36.12 35.62 35.77 1,023,689 -0.04(-0.11%)
Jul 22, 2021 36.40 36.41 35.64 35.81 578,764 -0.64(-1.76%)
Jul 21, 2021 36.07 36.72 36.07 36.45 627,754 +0.54(+1.50%)
Jul 20, 2021 35.05 36.13 34.93 35.91 834,303 +0.96(+2.75%)
Jul 19, 2021 35.17 35.19 34.36 34.95 1,447,216 -0.84(-2.35%)
Jul 16, 2021 36.04 36.31 35.55 35.79 457,901 -0.06(-0.17%)
Jul 15, 2021 35.55 36.12 35.31 35.85 551,462 +0.19(+0.53%)
Jul 14, 2021 36.24 36.57 35.56 35.66 612,517 -0.51(-1.41%)
Jul 13, 2021 37.27 37.27 36.13 36.17 575,045 -1.17(-3.13%)
Jul 12, 2021 37.02 37.43 36.82 37.34 310,946 +0.22(+0.59%)
Jul 09, 2021 36.23 37.13 36.23 37.12 727,083 +1.13(+3.14%)
Jul 08, 2021 36.00 36.41 35.40 35.99 624,557 -0.47(-1.29%)
Jul 07, 2021 36.75 36.85 36.31 36.46 508,971 -0.38(-1.03%)
Jul 06, 2021 37.09 37.19 36.53 36.84 402,148 -0.22(-0.59%)
Jul 02, 2021 37.40 37.42 36.98 37.06 347,528 -0.24(-0.64%)
Jul 01, 2021 37.12 37.53 37.02 37.30 774,702 +0.18(+0.48%)
Jun 30, 2021 37.00 37.19 36.85 37.12 394,169 +0.10(+0.27%)
Jun 29, 2021 37.45 37.53 37.01 37.02 497,524 -0.38(-1.02%)
Jun 28, 2021 37.84 37.84 37.10 37.40 954,774 -0.31(-0.82%)
Jun 25, 2021 37.80 37.93 37.70 37.71 263,072 +0.04(+0.11%)
Jun 24, 2021 37.53 37.72 37.26 37.67 741,202 +0.43(+1.15%)
Jun 23, 2021 37.26 37.47 37.15 37.24 400,156 +0.03(+0.08%)
Jun 22, 2021 37.32 37.32 36.90 37.21 551,748 -0.03(-0.08%)
Jun 21, 2021 36.73 37.28 36.54 37.24 564,848 +0.82(+2.25%)
Jun 18, 2021 36.73 36.80 36.09 36.42 811,423 -0.57(-1.54%)
Jun 17, 2021 37.70 37.85 36.57 36.99 993,098 -0.61(-1.62%)
Jun 16, 2021 37.52 37.83 37.32 37.60 404,504 +0.30(+0.80%)
Jun 15, 2021 37.74 37.75 37.10 37.30 959,546 -0.42(-1.11%)
Jun 14, 2021 37.85 38.06 37.65 37.72 343,470 -0.13(-0.34%)
Jun 11, 2021 37.98 38.02 37.42 37.85 394,059 -0.28(-0.73%)
Jun 10, 2021 38.53 38.63 38.13 38.13 518,690 -0.76(-1.95%)
Jun 09, 2021 38.65 39.23 38.65 38.89 690,807 +0.27(+0.70%)
Jun 08, 2021 38.22 38.63 38.05 38.62 420,506 +0.52(+1.36%)
Jun 07, 2021 37.52 38.14 37.52 38.10 350,212 +0.55(+1.46%)
Jun 04, 2021 37.42 37.59 37.16 37.55 186,373 +0.20(+0.54%)
Jun 03, 2021 37.37 37.43 37.17 37.35 260,908 -0.09(-0.24%)
Jun 02, 2021 37.48 37.63 37.37 37.44 508,799 -0.01(-0.03%)
Jun 01, 2021 37.01 37.45 37.01 37.45 411,557 +0.46(+1.24%)
May 28, 2021 36.91 36.99 36.81 36.99 356,829 +0.16(+0.43%)
May 27, 2021 36.72 36.95 36.72 36.83 214,818 +0.06(+0.16%)
May 26, 2021 36.48 36.80 36.34 36.77 283,370 +0.36(+0.99%)
May 25, 2021 36.77 37.00 36.38 36.41 337,565 -0.32(-0.87%)
May 24, 2021 36.66 36.84 36.39 36.73 190,496 +0.16(+0.44%)
May 21, 2021 36.80 36.88 36.52 36.57 387,808 -0.08(-0.22%)
May 20, 2021 36.60 36.76 36.32 36.65 438,211 +0.14(+0.38%)
May 19, 2021 36.01 36.51 35.82 36.51 597,575 +0.14(+0.38%)
May 18, 2021 36.49 36.72 36.30 36.37 813,651 -0.03(-0.08%)
May 17, 2021 36.24 36.41 35.84 36.40 457,273 +0.14(+0.39%)
May 14, 2021 35.82 36.31 35.80 36.26 491,926 +0.72(+2.03%)
May 13, 2021 34.74 35.73 34.74 35.54 1,151,044 +0.95(+2.75%)
May 12, 2021 35.79 35.80 34.55 34.59 1,113,298 -1.21(-3.38%)
May 11, 2021 35.87 36.00 35.49 35.80 1,414,172 -0.48(-1.32%)
May 10, 2021 36.92 36.95 36.26 36.28 648,591 -0.41(-1.12%)
May 07, 2021 36.28 36.75 36.28 36.69 422,502 +0.29(+0.80%)
May 06, 2021 36.51 36.54 35.87 36.40 608,379 -0.27(-0.74%)
May 05, 2021 36.50 36.72 36.09 36.67 538,228 +0.24(+0.66%)
May 04, 2021 36.98 36.98 36.20 36.43 959,650 -0.50(-1.35%)
May 03, 2021 36.97 37.16 36.90 36.93 743,277 +0.06(+0.16%)
Apr 30, 2021 36.77 36.99 36.70 36.87 419,200 +0.02(+0.05%)
Apr 29, 2021 36.96 37.07 36.54 36.85 572,752 +0.01(+0.03%)
Apr 28, 2021 36.61 36.91 36.61 36.84 448,681 +0.26(+0.71%)
Apr 27, 2021 36.40 36.67 36.26 36.58 406,171 +0.42(+1.16%)
Apr 26, 2021 36.37 36.56 36.12 36.16 526,905 -0.18(-0.50%)
Apr 23, 2021 35.71 36.42 35.65 36.34 390,400 +0.64(+1.79%)
Apr 22, 2021 35.81 36.10 35.64 35.70 437,955 -0.08(-0.22%)
Apr 21, 2021 35.32 35.83 34.91 35.78 416,936 +0.45(+1.27%)
Apr 20, 2021 35.57 35.60 34.98 35.33 674,771 -0.29(-0.81%)
Apr 19, 2021 36.04 36.08 35.54 35.62 456,053 -0.49(-1.36%)
Apr 16, 2021 36.00 36.32 36.00 36.11 323,600 +0.18(+0.50%)
Apr 15, 2021 35.89 36.05 35.71 35.93 506,781 +0.04(+0.11%)
Apr 14, 2021 35.91 36.36 35.82 35.89 542,118 -0.08(-0.22%)
Apr 13, 2021 35.82 36.04 35.47 35.97 387,473 +0.18(+0.50%)
Apr 12, 2021 35.71 35.80 35.56 35.79 493,557 +0.21(+0.59%)
Apr 09, 2021 35.79 35.79 35.49 35.58 579,600 -0.11(-0.31%)
Apr 08, 2021 35.55 35.69 35.26 35.69 581,315 +0.25(+0.71%)
Apr 07, 2021 35.60 35.60 35.21 35.44 533,129 -0.06(-0.17%)
Apr 06, 2021 35.51 35.66 35.41 35.50 351,834 -0.02(-0.06%)
Apr 05, 2021 35.75 35.85 35.34 35.52 639,432 -0.12(-0.34%)
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.