Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.66 +0.25 (+1.02%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 23.14 23.24 22.75 22.76 1,409,850 -0.30(-1.31%)
Feb 27, 2018 23.62 23.65 23.06 23.06 894,944 -0.51(-2.18%)
Feb 26, 2018 23.45 23.66 23.45 23.57 440,316 +0.10(+0.43%)
Feb 23, 2018 23.25 23.51 23.16 23.47 544,811 +0.31(+1.35%)
Feb 22, 2018 23.24 23.37 23.13 23.16 771,720 -0.05(-0.22%)
Feb 21, 2018 23.46 23.71 23.21 23.21 935,610 -0.20(-0.86%)
Feb 20, 2018 23.75 23.91 23.37 23.41 453,287 -0.49(-2.03%)
Feb 16, 2018 23.90 23.90 23.90 0 +0.18(+0.75%)
Feb 15, 2018 23.41 23.74 23.37 23.72 435,738 +0.39(+1.65%)
Feb 14, 2018 23.21 23.40 23.18 23.33 359,125 +0.06(+0.24%)
Feb 13, 2018 23.13 23.36 23.01 23.28 691,937 +0.22(+0.94%)
Feb 12, 2018 22.88 23.11 22.71 23.06 930,406 +0.25(+1.10%)
Feb 09, 2018 22.78 22.94 22.51 22.81 1,238,367 +0.14(+0.62%)
Feb 08, 2018 22.89 23.08 22.67 22.67 1,517,339 -0.25(-1.07%)
Feb 07, 2018 22.91 23.18 22.90 22.91 1,691,678 -0.11(-0.46%)
Feb 06, 2018 22.26 23.15 22.23 23.02 3,057,184 +0.13(+0.59%)
Feb 05, 2018 23.08 23.08 22.35 22.89 2,485,220 -0.33(-1.42%)
Feb 02, 2018 23.43 23.47 23.15 23.22 1,278,080 -0.32(-1.35%)
Feb 01, 2018 23.46 23.82 23.45 23.53 2,017,296 +0.02(+0.07%)
Jan 31, 2018 23.88 24.00 23.33 23.52 1,214,482 -0.29(-1.22%)
Jan 30, 2018 23.69 23.77 23.69 23.81 1,057,090 +0.03(+0.12%)
Jan 29, 2018 24.27 24.39 23.78 23.78 1,135,167 -0.56(-2.30%)
Jan 26, 2018 24.50 24.50 24.25 24.34 555,661 -0.14(-0.57%)
Jan 25, 2018 24.59 24.71 24.51 24.48 419,694 -0.10(-0.41%)
Jan 24, 2018 24.65 24.69 24.51 24.58 338,527 -0.06(-0.25%)
Jan 23, 2018 24.43 24.66 24.43 24.64 354,613 +0.18(+0.72%)
Jan 22, 2018 24.50 24.55 24.42 24.46 1,358,924 -0.00(-0.01%)
Jan 19, 2018 24.29 24.50 24.26 24.47 558,842 +0.17(+0.69%)
Jan 18, 2018 24.55 24.61 24.28 24.30 583,030 -0.22(-0.91%)
Jan 17, 2018 24.45 24.60 24.45 24.52 428,608 +0.03(+0.14%)
Jan 16, 2018 24.56 24.77 24.47 24.49 865,246 -0.14(-0.57%)
Jan 12, 2018 24.63 24.63 24.63 0 -0.17(-0.70%)
Jan 11, 2018 24.60 24.80 24.54 24.80 485,956 +0.19(+0.77%)
Jan 10, 2018 24.62 24.66 24.45 24.61 895,612 -0.08(-0.32%)
Jan 09, 2018 24.98 25.13 24.69 24.69 705,996 -0.21(-0.85%)
Jan 08, 2018 24.86 24.97 24.76 24.90 521,687 +0.10(+0.41%)
Jan 05, 2018 24.72 24.85 24.69 24.80 352,232 +0.10(+0.38%)
Jan 04, 2018 24.64 24.85 24.64 24.71 475,314 +0.05(+0.20%)
Jan 03, 2018 25.00 25.13 24.64 24.66 954,350 -0.34(-1.36%)
Jan 02, 2018 25.27 25.31 24.87 25.00 808,734 -0.25(-1.00%)
Dec 29, 2017 25.25 25.25 25.25 0 -0.25(-0.96%)
Dec 28, 2017 25.31 25.50 25.22 25.50 361,646 +0.25(+0.97%)
Dec 27, 2017 25.20 25.37 25.17 25.25 461,317 +0.05(+0.20%)
Dec 26, 2017 25.17 25.28 25.12 25.20 346,460 +0.06(+0.24%)
Dec 22, 2017 25.13 25.22 25.10 25.14 509,668 -0.02(-0.09%)
Dec 21, 2017 25.01 25.23 25.00 25.16 482,004 +0.17(+0.69%)
Dec 20, 2017 24.84 25.07 24.83 24.99 526,420 +0.16(+0.65%)
Dec 19, 2017 25.56 25.56 24.83 24.83 373,708 -0.51(-2.00%)
Dec 18, 2017 25.50 25.66 25.30 25.33 581,477 -0.09(-0.34%)
Dec 15, 2017 25.27 25.50 25.26 25.42 821,755 +0.24(+0.95%)
Dec 14, 2017 25.16 25.27 25.13 25.18 257,517 +0.04(+0.15%)
Dec 13, 2017 25.03 25.28 25.01 25.14 1,205,433 +0.12(+0.48%)
Dec 12, 2017 25.03 25.13 24.99 25.02 399,405 -0.01(-0.02%)
Dec 11, 2017 25.08 25.09 25.00 25.03 179,944 -0.01(-0.04%)
Dec 08, 2017 25.04 25.12 24.91 25.04 252,241 -0.01(-0.04%)
Dec 07, 2017 24.91 25.10 24.82 25.05 220,833 +0.12(+0.50%)
Dec 06, 2017 24.97 25.01 24.86 24.92 272,429 -0.04(-0.17%)
Dec 05, 2017 25.07 25.07 24.91 24.97 277,460 -0.05(-0.19%)
Dec 04, 2017 24.82 24.94 24.82 25.02 710,717 +0.23(+0.94%)
Dec 01, 2017 24.69 24.79 24.53 24.78 892,868 +0.08(+0.31%)
Nov 30, 2017 24.88 24.96 24.61 24.71 986,210 -0.15(-0.59%)
Nov 29, 2017 24.81 24.98 24.77 24.85 336,006 +0.01(+0.04%)
Nov 28, 2017 24.82 24.88 24.74 24.84 648,734 +0.03(+0.11%)
Nov 27, 2017 24.96 24.98 24.81 24.82 814,455 -0.09(-0.37%)
Nov 24, 2017 25.05 25.09 24.90 24.91 219,706 -0.15(-0.58%)
Nov 22, 2017 24.89 25.08 24.86 25.05 318,362 +0.15(+0.61%)
Nov 21, 2017 24.74 24.90 24.73 24.90 571,606 +0.18(+0.74%)
Nov 20, 2017 24.44 24.72 24.44 24.72 318,953 +0.31(+1.26%)
Nov 17, 2017 24.37 24.45 24.33 24.41 824,143 +0.06(+0.27%)
Nov 16, 2017 24.24 24.38 24.22 24.35 374,559 +0.15(+0.63%)
Nov 15, 2017 24.42 24.43 24.17 24.19 442,038 -0.19(-0.80%)
Nov 14, 2017 24.25 24.39 24.22 24.39 381,401 +0.15(+0.63%)
Nov 13, 2017 24.00 24.25 24.00 24.24 441,310 +0.17(+0.72%)
Nov 10, 2017 24.19 24.31 24.02 24.06 784,352 -0.12(-0.50%)
Nov 09, 2017 24.18 24.46 24.10 24.19 559,742 -0.06(-0.23%)
Nov 08, 2017 24.05 24.28 24.05 24.24 439,467 +0.19(+0.79%)
Nov 07, 2017 23.88 24.20 23.85 24.05 1,187,806 +0.14(+0.57%)
Nov 06, 2017 24.26 24.34 23.90 23.92 1,060,227 -0.37(-1.52%)
Nov 03, 2017 24.25 24.37 24.19 24.29 552,376 -0.07(-0.27%)
Nov 02, 2017 24.76 24.76 24.27 24.35 953,545 -0.37(-1.49%)
Nov 01, 2017 24.53 24.81 24.53 24.72 804,065 +0.11(+0.44%)
Oct 31, 2017 24.69 24.75 24.56 24.61 463,318 -0.06(-0.26%)
Oct 30, 2017 24.99 24.63 24.68 422,848 -0.24(-0.98%)
Oct 27, 2017 24.62 24.94 24.45 24.92 649,820 +0.31(+1.28%)
Oct 26, 2017 25.16 25.21 24.60 24.61 856,339 -0.54(-2.15%)
Oct 25, 2017 25.33 25.39 24.93 25.15 1,010,224 -0.26(-1.02%)
Oct 24, 2017 25.39 25.56 25.37 25.41 232,115 -0.04(-0.16%)
Oct 23, 2017 25.72 25.72 25.39 25.45 299,994 -0.26(-1.00%)
Oct 20, 2017 25.72 25.80 25.61 25.70 212,312 -0.04(-0.15%)
Oct 19, 2017 25.68 25.74 25.60 25.74 153,653 +0.04(+0.17%)
Oct 18, 2017 25.64 25.75 25.64 25.70 377,037 +0.06(+0.23%)
Oct 17, 2017 25.61 25.73 25.56 25.64 415,889 +0.04(+0.15%)
Oct 16, 2017 25.67 25.73 25.60 25.60 259,510 +0.01(+0.04%)
Oct 13, 2017 25.56 25.63 25.50 25.59 228,442 +0.10(+0.40%)
Oct 12, 2017 25.43 25.53 25.39 25.49 366,045 +0.04(+0.17%)
Oct 11, 2017 25.39 25.48 25.39 25.44 369,349 +0.05(+0.19%)
Oct 10, 2017 25.47 25.47 25.36 25.40 167,076 -0.03(-0.13%)
Oct 09, 2017 25.34 25.49 25.34 25.43 207,575 +0.07(+0.28%)
Oct 06, 2017 25.55 25.55 25.27 25.36 401,553 -0.31(-1.22%)
Oct 05, 2017 25.53 25.75 25.53 25.67 219,549 +0.11(+0.44%)
Oct 04, 2017 25.51 25.58 25.46 25.56 331,062 +0.04(+0.15%)
Oct 03, 2017 25.67 25.67 25.45 25.52 344,798 +0.00(+0.00%)
Oct 02, 2017 25.42 25.54 25.34 25.52 399,215 +0.16(+0.62%)
Sep 29, 2017 25.44 25.44 25.29 25.36 317,714 -0.03(-0.11%)
Sep 28, 2017 25.29 25.41 25.08 25.39 476,145 +0.08(+0.32%)
Sep 27, 2017 25.14 25.31 478,223 +0.01(+0.04%)
Sep 26, 2017 25.29 25.37 25.17 25.30 288,421 +0.14(+0.56%)
Sep 25, 2017 25.15 25.20 25.06 25.16 329,138 +0.05(+0.19%)
Sep 22, 2017 24.83 25.16 24.83 25.11 358,084 +0.20(+0.81%)
Sep 21, 2017 24.96 25.02 24.87 24.91 217,708 -0.02(-0.06%)
Sep 20, 2017 25.02 25.03 24.83 24.93 240,181 -0.04(-0.17%)
Sep 19, 2017 24.88 25.04 24.88 24.97 411,947 +0.09(+0.36%)
Sep 18, 2017 24.83 24.90 24.75 24.88 519,825 +0.10(+0.41%)
Sep 15, 2017 24.64 24.78 24.64 24.78 215,976 +0.13(+0.52%)
Sep 14, 2017 24.59 24.66 24.56 24.65 219,413 +0.03(+0.11%)
Sep 13, 2017 24.80 24.85 24.58 24.62 300,083 -0.23(-0.94%)
Sep 12, 2017 24.76 24.92 24.76 24.86 191,638 +0.04(+0.15%)
Sep 11, 2017 24.63 24.86 24.63 24.82 219,955 +0.19(+0.75%)
Sep 08, 2017 24.59 24.68 24.59 24.63 221,482 -0.02(-0.09%)
Sep 07, 2017 24.69 24.75 24.61 24.66 284,436 -0.04(-0.15%)
Sep 06, 2017 24.69 24.79 24.64 24.69 687,089 +0.03(+0.13%)
Sep 05, 2017 25.03 25.06 24.66 24.66 372,643 -0.36(-1.44%)
Sep 01, 2017 24.88 25.05 24.88 25.02 755,447 +0.09(+0.36%)
Aug 31, 2017 24.78 24.97 24.78 24.93 548,437 +0.17(+0.71%)
Aug 30, 2017 24.68 24.79 24.68 24.76 494,741 +0.03(+0.11%)
Aug 29, 2017 24.94 25.02 24.72 24.73 1,411,765 -0.24(-0.98%)
Aug 28, 2017 25.01 25.03 24.90 24.97 228,859 +0.04(+0.15%)
Aug 25, 2017 25.04 25.04 24.87 24.94 239,659 -0.06(-0.23%)
Aug 24, 2017 24.89 25.01 24.89 24.99 220,329 +0.07(+0.30%)
Aug 23, 2017 24.98 25.06 24.92 24.92 239,323 -0.11(-0.42%)
Aug 22, 2017 24.86 25.04 24.86 25.03 297,935 +0.13(+0.53%)
Aug 21, 2017 24.84 24.91 24.76 24.89 514,744 +0.00(+0.00%)
Aug 18, 2017 24.77 24.92 24.71 24.89 365,044 +0.11(+0.45%)
Aug 17, 2017 24.94 24.99 24.78 24.78 536,535 -0.17(-0.68%)
Aug 16, 2017 24.92 25.02 24.84 24.95 270,147 +0.03(+0.13%)
Aug 15, 2017 24.90 24.96 24.79 24.92 538,522 -0.02(-0.06%)
Aug 14, 2017 24.60 25.07 24.60 24.94 323,793 +0.18(+0.73%)
Aug 11, 2017 24.75 24.78 24.53 24.76 398,257 -0.05(-0.19%)
Aug 10, 2017 24.95 25.01 24.73 24.80 608,080 -0.18(-0.72%)
Aug 09, 2017 24.72 24.99 24.72 24.98 409,821 +0.17(+0.68%)
Aug 08, 2017 24.71 24.85 24.65 24.81 295,644 +0.08(+0.34%)
Aug 07, 2017 24.66 24.75 24.55 24.73 428,422 +0.04(+0.15%)
Aug 04, 2017 24.57 24.69 24.49 24.69 321,628 -0.01(-0.04%)
Aug 03, 2017 24.77 24.81 24.61 24.70 274,663 -0.05(-0.19%)
Aug 02, 2017 24.59 24.82 24.59 24.75 302,589 +0.02(+0.09%)
Aug 01, 2017 24.65 24.74 24.58 24.73 256,934 +0.11(+0.45%)
Jul 31, 2017 24.52 24.67 24.45 24.62 456,963 +0.18(+0.74%)
Jul 28, 2017 24.53 24.53 24.30 24.44 349,974 -0.01(-0.04%)
Jul 27, 2017 24.42 24.49 24.26 24.45 281,942 +0.05(+0.20%)
Jul 26, 2017 24.33 24.46 24.33 24.40 269,482 +0.04(+0.17%)
Jul 25, 2017 24.50 24.53 24.30 24.36 843,680 -0.11(-0.45%)
Jul 24, 2017 24.56 24.60 24.47 24.47 1,078,620 -0.10(-0.39%)
Jul 21, 2017 24.47 24.57 24.38 24.57 256,017 +0.14(+0.56%)
Jul 20, 2017 24.41 24.50 24.33 24.43 451,886 +0.08(+0.35%)
Jul 19, 2017 24.20 24.40 24.14 24.34 545,158 +0.12(+0.50%)
Jul 18, 2017 24.48 24.48 24.13 24.22 999,619 -0.41(-1.68%)
Jul 17, 2017 24.74 24.75 24.62 24.63 231,855 -0.04(-0.17%)
Jul 14, 2017 24.52 24.73 24.52 24.68 277,466 +0.21(+0.84%)
Jul 13, 2017 24.80 24.80 24.41 24.47 290,795 -0.28(-1.13%)
Jul 12, 2017 24.70 24.90 24.70 24.75 329,971 +0.16(+0.67%)
Jul 11, 2017 24.53 24.67 24.45 24.59 575,855 +0.10(+0.39%)
Jul 10, 2017 24.44 24.64 24.44 24.49 443,676 +0.05(+0.22%)
Jul 07, 2017 24.62 24.67 24.42 24.44 1,180,151 -0.26(-1.05%)
Jul 06, 2017 24.88 24.88 24.63 24.70 625,230 -0.21(-0.83%)
Jul 05, 2017 24.88 25.03 24.78 24.90 678,591 +0.03(+0.13%)
Jul 03, 2017 24.61 24.90 24.59 24.87 544,196 +0.32(+1.29%)
Jun 30, 2017 24.66 24.72 24.54 24.56 850,756 -0.07(-0.30%)
Jun 29, 2017 24.74 24.77 24.47 24.63 794,228 -0.19(-0.77%)
Jun 28, 2017 24.83 24.93 24.61 24.82 580,210 +0.05(+0.19%)
Jun 27, 2017 25.11 25.14 24.76 24.77 697,889 -0.36(-1.42%)
Jun 26, 2017 25.13 25.19 25.02 25.13 443,225 +0.06(+0.23%)
Jun 23, 2017 25.00 25.12 24.96 25.07 290,424 +0.10(+0.42%)
Jun 22, 2017 24.85 25.00 24.79 24.97 983,091 +0.18(+0.73%)
Jun 21, 2017 24.93 25.08 24.76 24.79 642,729 -0.11(-0.46%)
Jun 20, 2017 25.09 25.09 24.83 24.90 437,712 -0.20(-0.81%)
Jun 19, 2017 24.98 25.14 24.96 25.10 670,442 +0.15(+0.58%)
Jun 16, 2017 24.82 24.96 24.78 24.96 717,719 +0.14(+0.56%)
Jun 15, 2017 24.72 24.84 24.63 24.82 608,037 +0.10(+0.40%)
Jun 14, 2017 24.66 24.72 24.54 24.72 467,219 +0.13(+0.53%)
Jun 13, 2017 24.48 24.59 24.42 24.59 357,630 +0.11(+0.47%)
Jun 12, 2017 24.40 24.57 24.39 24.48 324,616 +0.07(+0.30%)
Jun 09, 2017 24.31 24.50 24.31 24.40 374,794 +0.08(+0.32%)
Jun 08, 2017 24.09 24.35 24.04 24.33 296,419 +0.27(+1.12%)
Jun 07, 2017 24.06 24.11 23.97 24.06 245,291 +0.00(+0.00%)
Jun 06, 2017 24.11 24.11 23.93 24.06 207,583 -0.04(-0.15%)
Jun 05, 2017 24.25 24.27 24.07 24.09 330,585 -0.18(-0.73%)
Jun 02, 2017 24.28 24.39 24.23 24.27 363,607 +0.05(+0.19%)
Jun 01, 2017 24.03 24.28 23.99 24.22 577,510 +0.23(+0.95%)
May 31, 2017 23.95 24.02 23.80 23.99 498,395 +0.02(+0.07%)
May 30, 2017 24.08 24.09 23.91 23.98 295,151 -0.08(-0.32%)
May 26, 2017 24.07 24.08 23.87 24.06 355,516 -0.02(-0.09%)
May 25, 2017 24.07 24.18 24.01 24.08 422,035 +0.03(+0.13%)
May 24, 2017 23.97 24.04 23.92 24.04 690,637 +0.13(+0.54%)
May 23, 2017 23.85 23.94 23.75 23.92 1,566,590 +0.15(+0.63%)
May 22, 2017 23.54 23.80 23.52 23.76 668,252 +0.26(+1.10%)
May 19, 2017 23.40 23.56 23.38 23.51 364,131 +0.11(+0.47%)
May 18, 2017 23.41 23.48 23.28 23.40 343,739 -0.03(-0.11%)
May 17, 2017 23.43 23.49 23.34 23.42 538,450 -0.03(-0.11%)
May 16, 2017 23.50 23.57 23.43 23.45 595,381 -0.02(-0.09%)
May 15, 2017 23.38 23.53 23.35 23.47 255,906 +0.11(+0.49%)
May 12, 2017 23.45 23.51 23.32 23.35 265,636 -0.08(-0.33%)
May 11, 2017 23.41 23.46 23.32 23.43 482,638 +0.01(+0.04%)
May 10, 2017 23.31 23.48 23.28 23.42 566,556 +0.11(+0.47%)
May 09, 2017 23.74 23.80 23.22 23.31 1,114,513 -0.40(-1.71%)
May 08, 2017 23.93 23.97 23.69 23.72 353,410 -0.16(-0.65%)
May 05, 2017 23.68 23.92 23.67 23.87 564,924 +0.13(+0.57%)
May 04, 2017 23.89 23.89 23.56 23.74 547,261 -0.09(-0.37%)
May 03, 2017 24.13 24.13 23.79 23.83 675,446 -0.28(-1.16%)
May 02, 2017 24.52 24.52 24.07 24.11 1,312,301 -0.45(-1.84%)
May 01, 2017 24.44 24.63 24.39 24.56 578,221 +0.21(+0.85%)
Apr 28, 2017 24.69 24.69 24.27 24.35 605,276 -0.34(-1.39%)
Apr 27, 2017 24.51 24.75 24.47 24.69 749,540 +0.26(+1.06%)
Apr 26, 2017 24.24 24.50 24.24 24.43 2,599,787 +0.20(+0.84%)
Apr 25, 2017 24.12 24.32 24.12 24.23 705,002 +0.10(+0.41%)
Apr 24, 2017 24.20 24.20 23.94 24.13 697,911 +0.02(+0.09%)
Apr 21, 2017 24.11 24.23 24.06 24.11 508,330 +0.09(+0.37%)
Apr 20, 2017 24.25 24.34 23.80 24.02 1,065,127 -0.19(-0.79%)
Apr 19, 2017 24.31 24.35 24.19 24.22 421,623 -0.09(-0.36%)
Apr 18, 2017 24.31 24.36 24.18 24.30 626,181 +0.01(+0.02%)
Apr 17, 2017 24.08 24.30 24.07 24.30 543,772 +0.28(+1.17%)
Apr 13, 2017 23.93 24.10 23.93 24.02 869,850 +0.09(+0.37%)
Apr 12, 2017 23.97 23.99 23.86 23.93 610,486 -0.01(-0.04%)
Apr 11, 2017 23.80 24.00 23.71 23.94 535,203 +0.17(+0.72%)
Apr 10, 2017 23.67 23.81 23.64 23.77 483,998 +0.12(+0.53%)
Apr 07, 2017 23.68 23.76 23.63 23.65 1,431,627 -0.03(-0.13%)
Apr 06, 2017 23.59 23.68 23.44 23.68 1,626,697 +0.14(+0.57%)
Apr 05, 2017 23.68 23.76 23.52 23.54 813,331 -0.11(-0.48%)
Apr 04, 2017 23.54 23.72 23.54 23.66 290,076 +0.10(+0.42%)
Apr 03, 2017 23.55 23.58 23.46 23.56 563,367 +0.05(+0.22%)
Mar 31, 2017 23.55 23.61 23.49 23.51 543,856 -0.05(-0.20%)
Mar 30, 2017 23.53 23.55 23.45 23.55 459,678 +0.04(+0.15%)
Mar 29, 2017 23.30 23.54 23.29 23.52 549,608 +0.26(+1.12%)
Mar 28, 2017 23.05 23.30 23.05 23.26 467,928 +0.17(+0.72%)
Mar 27, 2017 22.90 23.10 22.88 23.09 439,756 +0.15(+0.63%)
Mar 24, 2017 23.05 23.14 22.93 22.94 918,462 -0.07(-0.30%)
Mar 23, 2017 22.99 23.13 22.95 23.01 603,854 +0.04(+0.15%)
Mar 22, 2017 22.90 23.00 22.88 22.98 429,996 +0.07(+0.29%)
Mar 21, 2017 23.01 23.03 22.83 22.91 808,002 -0.03(-0.15%)
Mar 20, 2017 22.95 23.01 22.85 22.95 450,878 +0.03(+0.15%)
Mar 17, 2017 22.71 22.92 22.71 22.91 538,279 +0.19(+0.85%)
Mar 16, 2017 22.69 22.75 22.61 22.72 488,130 +0.07(+0.29%)
Mar 15, 2017 22.30 22.73 22.30 22.65 475,157 +0.39(+1.75%)
Mar 14, 2017 22.30 22.35 22.19 22.26 375,733 -0.07(-0.30%)
Mar 13, 2017 22.42 22.59 22.31 22.33 282,783 -0.11(-0.47%)
Mar 10, 2017 22.26 22.55 22.26 22.44 327,301 +0.26(+1.19%)
Mar 09, 2017 22.32 22.54 22.12 22.17 615,243 -0.16(-0.73%)
Mar 08, 2017 22.68 22.71 22.32 22.33 556,807 -0.38(-1.67%)
Mar 07, 2017 22.69 22.81 22.66 22.71 890,611 -0.04(-0.18%)
Mar 06, 2017 22.79 22.80 22.65 22.75 353,634 -0.04(-0.18%)
Mar 03, 2017 22.71 22.81 22.64 22.80 468,791 +0.07(+0.29%)
Mar 02, 2017 22.76 22.83 22.73 22.73 344,886 -0.04(-0.16%)
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.