Mortgage Real Estate Ishares ETF (NY: REM )

36.46 USD -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 43.67 43.69 43.26 43.57 175,400 -0.10(-0.23%)
Nov 29, 2018 43.53 43.85 43.31 43.67 160,541 +0.21(+0.48%)
Nov 28, 2018 43.20 43.55 43.04 43.46 210,347 +0.36(+0.84%)
Nov 27, 2018 43.06 43.23 42.93 43.10 217,344 +0.01(+0.02%)
Nov 26, 2018 42.85 43.11 42.85 43.09 205,464 +0.30(+0.70%)
Nov 23, 2018 42.79 42.96 42.71 42.79 101,200 -0.00(-0.01%)
Nov 21, 2018 42.79 42.79 42.79 0 +0.13(+0.32%)
Nov 20, 2018 42.91 43.00 42.54 42.66 225,299 -0.37(-0.86%)
Nov 19, 2018 43.17 43.33 42.90 43.03 179,591 -0.11(-0.25%)
Nov 16, 2018 42.77 43.14 42.66 43.14 231,200 +0.28(+0.65%)
Nov 15, 2018 42.98 43.09 42.67 42.86 330,346 -0.40(-0.92%)
Nov 14, 2018 43.61 43.70 43.14 43.26 231,122 -0.21(-0.48%)
Nov 13, 2018 43.38 43.62 43.27 43.47 378,760 +0.20(+0.46%)
Nov 12, 2018 43.56 43.72 43.25 43.27 181,725 -0.26(-0.60%)
Nov 09, 2018 43.19 43.56 43.06 43.53 123,100 +0.32(+0.74%)
Nov 08, 2018 43.22 43.35 43.05 43.21 159,873 -0.03(-0.07%)
Nov 07, 2018 43.21 43.27 42.81 43.24 161,971 +0.14(+0.32%)
Nov 06, 2018 42.84 43.16 42.75 43.10 110,580 +0.29(+0.68%)
Nov 05, 2018 42.77 43.01 42.77 42.81 176,695 +0.15(+0.35%)
Nov 02, 2018 42.63 42.87 42.43 42.66 205,400 +0.09(+0.21%)
Nov 01, 2018 42.71 42.91 42.34 42.57 522,439 -0.12(-0.28%)
Oct 31, 2018 42.61 42.93 42.58 42.69 250,928 +0.12(+0.28%)
Oct 30, 2018 42.35 42.72 42.21 42.57 295,970 +0.32(+0.76%)
Oct 29, 2018 42.21 42.80 42.05 42.25 470,931 +0.11(+0.26%)
Oct 26, 2018 42.69 42.69 41.80 42.14 235,300 -0.54(-1.27%)
Oct 25, 2018 42.42 42.79 42.15 42.68 128,125 +0.35(+0.83%)
Oct 24, 2018 41.97 42.55 41.97 42.33 117,832 +0.32(+0.76%)
Oct 23, 2018 42.28 42.30 41.81 42.01 215,898 -0.32(-0.76%)
Oct 22, 2018 42.53 42.76 42.33 42.33 150,633 -0.09(-0.21%)
Oct 19, 2018 42.62 42.67 42.32 42.42 200,400 -0.06(-0.14%)
Oct 18, 2018 42.67 42.90 42.42 42.48 136,857 -0.28(-0.65%)
Oct 17, 2018 42.77 42.95 42.60 42.76 173,126 +0.01(+0.02%)
Oct 16, 2018 42.21 42.82 42.14 42.75 290,369 +0.55(+1.30%)
Oct 15, 2018 41.75 42.44 41.75 42.20 333,019 +0.45(+1.08%)
Oct 12, 2018 42.20 42.37 41.62 41.75 296,100 -0.22(-0.52%)
Oct 11, 2018 42.60 42.74 41.97 41.97 488,226 -0.68(-1.59%)
Oct 10, 2018 43.12 43.39 42.64 42.65 265,544 -0.51(-1.18%)
Oct 09, 2018 43.11 43.22 42.90 43.16 192,388 +0.15(+0.35%)
Oct 08, 2018 42.60 43.04 42.60 43.01 177,600 +0.39(+0.92%)
Oct 05, 2018 42.75 43.00 42.62 42.62 280,300 -0.25(-0.58%)
Oct 04, 2018 43.30 43.30 42.75 42.87 455,083 -0.42(-0.97%)
Oct 03, 2018 43.42 43.67 43.21 43.29 266,508 -0.13(-0.30%)
Oct 02, 2018 43.54 43.61 43.34 43.42 220,954 +0.01(+0.02%)
Oct 01, 2018 43.55 43.59 43.35 43.41 404,855 -0.15(-0.34%)
Sep 28, 2018 43.33 43.64 43.33 43.56 231,900 +0.25(+0.58%)
Sep 27, 2018 43.12 43.50 43.12 43.31 134,842 +0.19(+0.44%)
Sep 26, 2018 43.73 43.73 43.11 43.12 348,486 -1.32(-2.97%)
Sep 25, 2018 44.50 44.60 44.32 44.44 190,981 -0.03(-0.07%)
Sep 24, 2018 44.65 44.82 44.38 44.47 304,850 -0.27(-0.60%)
Sep 21, 2018 44.65 44.77 44.46 44.74 226,900 +0.22(+0.49%)
Sep 20, 2018 44.40 44.53 44.25 44.52 245,483 +0.11(+0.25%)
Sep 19, 2018 44.61 44.82 44.40 44.41 291,470 -0.24(-0.54%)
Sep 18, 2018 44.82 44.82 44.55 44.65 246,359 -0.18(-0.40%)
Sep 17, 2018 44.91 44.91 44.65 44.83 236,719 -0.06(-0.13%)
Sep 14, 2018 45.10 45.10 44.72 44.89 176,900 -0.09(-0.20%)
Sep 13, 2018 44.89 45.09 44.88 44.98 153,213 +0.11(+0.25%)
Sep 12, 2018 45.25 45.25 44.71 44.87 388,910 -0.56(-1.23%)
Sep 11, 2018 45.74 45.74 45.38 45.43 188,129 -0.05(-0.11%)
Sep 10, 2018 45.45 45.57 45.39 45.48 134,074 +0.09(+0.20%)
Sep 07, 2018 45.54 45.61 45.28 45.39 165,900 -0.26(-0.57%)
Sep 06, 2018 45.48 45.81 45.48 45.65 1,265,713 +0.14(+0.31%)
Sep 05, 2018 45.19 45.53 45.19 45.51 202,653 +0.39(+0.86%)
Sep 04, 2018 45.26 45.46 45.03 45.12 338,632 -0.02(-0.04%)
Aug 31, 2018 45.14 45.14 45.14 0 -0.13(-0.29%)
Aug 30, 2018 45.23 45.37 45.16 45.27 153,477 +0.07(+0.15%)
Aug 29, 2018 45.08 45.28 45.07 45.20 110,111 +0.11(+0.24%)
Aug 28, 2018 45.00 45.12 44.97 45.09 119,207 +0.07(+0.16%)
Aug 27, 2018 44.98 45.10 44.95 45.02 126,646 +0.08(+0.18%)
Aug 24, 2018 44.92 45.01 44.86 44.94 106,800 -0.06(-0.13%)
Aug 23, 2018 44.97 45.09 44.93 45.00 108,437 +0.01(+0.02%)
Aug 22, 2018 45.15 45.20 44.97 44.99 107,799 -0.15(-0.33%)
Aug 21, 2018 45.06 45.20 45.00 45.14 141,493 +0.13(+0.29%)
Aug 20, 2018 45.00 45.05 44.89 45.01 188,148 +0.11(+0.24%)
Aug 17, 2018 44.67 44.90 44.63 44.90 116,200 +0.27(+0.60%)
Aug 16, 2018 44.44 44.69 44.42 44.63 61,250 +0.21(+0.47%)
Aug 15, 2018 44.23 44.44 44.23 44.42 116,256 +0.18(+0.41%)
Aug 14, 2018 44.21 44.35 44.18 44.24 90,146 +0.03(+0.07%)
Aug 13, 2018 44.20 44.24 43.94 44.21 170,304 +0.15(+0.34%)
Aug 10, 2018 44.18 44.25 44.05 44.06 76,500 -0.13(-0.29%)
Aug 09, 2018 44.05 44.23 44.04 44.19 93,939 +0.17(+0.39%)
Aug 08, 2018 44.18 44.18 43.75 44.02 426,767 -0.04(-0.09%)
Aug 07, 2018 44.56 44.56 44.03 44.06 213,762 -0.46(-1.03%)
Aug 06, 2018 44.68 44.72 44.45 44.52 146,124 -0.10(-0.22%)
Aug 03, 2018 44.92 44.97 44.59 44.62 105,500 -0.26(-0.58%)
Aug 02, 2018 44.72 45.00 44.64 44.88 173,008 +0.24(+0.54%)
Aug 01, 2018 44.81 44.93 44.34 44.64 441,460 -0.33(-0.73%)
Jul 31, 2018 44.87 45.18 44.65 44.97 165,099 +0.07(+0.16%)
Jul 30, 2018 44.53 44.98 44.49 44.90 178,427 +0.41(+0.92%)
Jul 27, 2018 44.45 44.55 44.29 44.49 151,600 +0.05(+0.11%)
Jul 26, 2018 44.46 44.74 44.36 44.44 217,073 -0.03(-0.07%)
Jul 25, 2018 44.38 44.56 44.37 44.47 109,814 +0.10(+0.23%)
Jul 24, 2018 44.47 44.47 44.23 44.37 152,087 -0.10(-0.22%)
Jul 23, 2018 44.60 44.60 44.39 44.47 112,318 -0.11(-0.25%)
Jul 20, 2018 44.31 44.58 44.29 44.58 145,759 +0.11(+0.25%)
Jul 19, 2018 44.21 44.56 44.07 44.47 117,097 +0.28(+0.63%)
Jul 18, 2018 44.34 44.34 44.08 44.19 172,294 -0.11(-0.25%)
Jul 17, 2018 44.20 44.38 44.14 44.30 110,817 +0.07(+0.16%)
Jul 16, 2018 44.33 44.33 44.14 44.23 141,270 -0.07(-0.16%)
Jul 13, 2018 44.50 44.50 44.25 44.30 82,369 -0.13(-0.29%)
Jul 12, 2018 44.77 44.77 44.31 44.43 66,185 -0.15(-0.34%)
Jul 11, 2018 44.41 44.63 44.41 44.58 80,730 +0.19(+0.43%)
Jul 10, 2018 44.35 44.56 44.35 44.39 93,082 -0.08(-0.18%)
Jul 09, 2018 44.63 44.63 44.37 44.47 362,926 -0.09(-0.20%)
Jul 06, 2018 44.50 44.63 44.38 44.56 137,425 +0.14(+0.32%)
Jul 05, 2018 44.21 44.42 44.06 44.42 143,131 +0.21(+0.48%)
Jul 03, 2018 44.21 44.21 44.21 0 +0.50(+1.14%)
Jul 02, 2018 43.45 43.74 43.22 43.71 230,317 +0.26(+0.60%)
Jun 29, 2018 43.72 43.36 43.45 201,556 -0.22(-0.50%)
Jun 28, 2018 43.22 43.68 43.19 43.67 167,271 +0.60(+1.39%)
Jun 27, 2018 43.68 43.93 43.07 43.07 285,081 -0.49(-1.12%)
Jun 26, 2018 43.83 43.85 43.49 43.56 264,927 -1.18(-2.64%)
Jun 25, 2018 44.63 44.87 44.63 44.74 252,198 +0.00(+0.00%)
Jun 22, 2018 44.89 44.96 44.66 44.74 117,631 -0.09(-0.20%)
Jun 21, 2018 44.77 44.89 44.69 44.83 156,596 +0.03(+0.07%)
Jun 20, 2018 44.77 44.88 44.57 44.80 185,161 +0.08(+0.18%)
Jun 19, 2018 44.53 44.75 44.50 44.72 365,196 +0.17(+0.38%)
Jun 18, 2018 44.16 44.57 44.16 44.55 377,438 +0.36(+0.81%)
Jun 15, 2018 44.34 44.28 44.19 120,498 -0.09(-0.20%)
Jun 14, 2018 43.99 44.37 43.99 44.28 121,166 +0.31(+0.71%)
Jun 13, 2018 44.18 44.21 43.89 43.97 172,186 -0.22(-0.50%)
Jun 12, 2018 44.38 44.38 44.15 44.19 217,502 -0.15(-0.34%)
Jun 11, 2018 44.33 44.42 44.20 44.34 256,435 +0.05(+0.11%)
Jun 08, 2018 44.16 44.32 44.16 44.29 127,939 +0.23(+0.52%)
Jun 07, 2018 44.01 44.21 43.98 44.06 175,938 +0.07(+0.16%)
Jun 06, 2018 44.00 43.77 43.99 167,270 +0.01(+0.02%)
Jun 05, 2018 44.02 44.10 43.88 43.98 228,246 -0.02(-0.05%)
Jun 04, 2018 44.00 44.15 43.86 44.00 288,726 +0.15(+0.34%)
Jun 01, 2018 43.94 43.97 43.69 43.85 217,136 +0.02(+0.05%)
May 31, 2018 44.39 44.39 43.78 43.83 621,558 -0.51(-1.15%)
May 30, 2018 44.11 44.43 44.09 44.34 200,414 +0.25(+0.57%)
May 29, 2018 43.75 44.15 43.73 44.09 205,120 +0.28(+0.64%)
May 25, 2018 43.81 43.81 43.81 0 +0.07(+0.16%)
May 24, 2018 43.93 43.93 43.63 43.74 129,316 -0.30(-0.68%)
May 23, 2018 43.88 44.04 43.80 44.04 136,832 +0.14(+0.32%)
May 22, 2018 43.98 44.04 43.80 43.90 204,232 -0.03(-0.07%)
May 21, 2018 43.78 43.93 43.47 43.93 133,114 +0.36(+0.83%)
May 18, 2018 43.30 43.58 43.30 43.57 76,214 +0.26(+0.60%)
May 17, 2018 43.28 43.45 43.28 43.31 73,046 -0.05(-0.12%)
May 16, 2018 43.48 43.50 43.32 43.36 156,188 -0.04(-0.09%)
May 15, 2018 43.45 43.58 43.33 43.40 172,865 -0.08(-0.18%)
May 14, 2018 43.50 43.60 43.39 43.48 116,704 -0.03(-0.07%)
May 11, 2018 43.42 43.59 43.42 43.51 114,518 +0.06(+0.14%)
May 10, 2018 43.03 43.48 43.03 43.45 124,663 +0.46(+1.07%)
May 09, 2018 42.98 43.18 42.70 42.99 160,348 +0.04(+0.09%)
May 08, 2018 43.40 43.59 42.88 42.95 185,889 -0.55(-1.26%)
May 07, 2018 43.29 43.59 43.26 43.50 230,275 +0.23(+0.53%)
May 04, 2018 42.72 43.36 42.66 43.27 193,352 +0.54(+1.26%)
May 03, 2018 42.43 42.85 42.13 42.73 193,512 +0.21(+0.49%)
May 02, 2018 42.57 42.76 42.43 42.52 139,662 -0.12(-0.28%)
May 01, 2018 42.63 42.94 42.34 42.64 279,818 +0.04(+0.09%)
Apr 30, 2018 42.83 43.00 42.60 42.60 228,757 -0.16(-0.37%)
Apr 27, 2018 42.55 42.90 42.55 42.76 135,182 +0.17(+0.40%)
Apr 26, 2018 42.35 42.66 42.25 42.59 83,994 +0.35(+0.82%)
Apr 25, 2018 42.00 42.33 41.96 42.24 154,154 +0.08(+0.20%)
Apr 24, 2018 42.18 42.37 42.01 42.16 161,065 +0.07(+0.17%)
Apr 23, 2018 42.14 42.14 41.98 42.09 78,899 +0.07(+0.17%)
Apr 20, 2018 42.12 42.24 41.98 42.02 114,316 -0.10(-0.24%)
Apr 19, 2018 42.18 42.39 42.00 42.12 79,740 -0.14(-0.32%)
Apr 18, 2018 42.28 42.54 42.25 42.26 130,205 -0.04(-0.11%)
Apr 17, 2018 42.12 42.32 42.06 42.30 114,224 +0.12(+0.28%)
Apr 16, 2018 41.88 42.24 41.88 42.18 67,559 +0.30(+0.72%)
Apr 13, 2018 42.08 42.25 41.85 41.88 89,246 -0.28(-0.66%)
Apr 12, 2018 42.40 42.50 42.14 42.16 47,759 -0.23(-0.54%)
Apr 11, 2018 42.40 42.54 42.27 42.39 146,385 -0.07(-0.16%)
Apr 10, 2018 42.63 42.69 42.39 42.46 147,475 +0.06(+0.14%)
Apr 09, 2018 42.67 42.82 42.40 42.40 199,686 -0.17(-0.40%)
Apr 06, 2018 42.55 42.80 42.45 42.57 157,982 +0.01(+0.02%)
Apr 05, 2018 42.69 42.69 42.39 42.56 209,068 +0.00(+0.00%)
Apr 04, 2018 42.19 42.63 42.17 42.56 140,561 +0.15(+0.35%)
Apr 03, 2018 42.14 42.51 41.99 42.41 217,504 +0.30(+0.71%)
Apr 02, 2018 42.48 42.48 41.85 42.11 231,700 -0.37(-0.87%)
Mar 29, 2018 42.48 42.48 42.48 0 +0.36(+0.85%)
Mar 28, 2018 42.00 42.18 41.68 42.12 312,145 +0.18(+0.43%)
Mar 27, 2018 41.69 42.15 41.58 41.94 340,023 +0.16(+0.38%)
Mar 26, 2018 41.51 41.85 41.45 41.78 264,564 +0.37(+0.89%)
Mar 23, 2018 41.68 41.95 41.37 41.41 316,241 -0.28(-0.67%)
Mar 22, 2018 41.68 42.14 41.67 41.69 284,579 -1.06(-2.48%)
Mar 21, 2018 42.78 42.92 42.59 42.75 297,842 -0.01(-0.02%)
Mar 20, 2018 42.80 42.93 42.67 42.76 339,391 -0.03(-0.08%)
Mar 19, 2018 43.00 43.00 42.49 42.79 270,715 -0.29(-0.66%)
Mar 16, 2018 42.66 43.20 42.66 43.08 370,075 +0.39(+0.91%)
Mar 15, 2018 42.98 43.00 42.46 42.69 183,832 -0.29(-0.67%)
Mar 14, 2018 42.86 43.22 42.86 42.98 305,708 +0.13(+0.30%)
Mar 13, 2018 42.86 43.05 42.85 42.85 161,502 -0.01(-0.02%)
Mar 12, 2018 42.25 42.98 42.25 42.86 469,724 +0.54(+1.28%)
Mar 09, 2018 42.12 42.32 41.86 42.32 197,997 +0.21(+0.50%)
Mar 08, 2018 41.94 42.21 41.87 42.11 391,157 +0.17(+0.41%)
Mar 07, 2018 41.76 41.94 207,310 +0.01(+0.02%)
Mar 06, 2018 41.75 41.99 41.50 41.93 320,468 +0.30(+0.72%)
Mar 05, 2018 41.39 41.89 41.13 41.63 294,221 +0.43(+1.04%)
Mar 02, 2018 40.58 41.23 40.57 41.20 352,003 +0.33(+0.81%)
Mar 01, 2018 40.77 41.18 40.58 40.87 646,205 +0.13(+0.32%)
Feb 28, 2018 41.42 41.60 40.72 40.74 787,579 -0.54(-1.31%)
Feb 27, 2018 42.28 42.33 41.28 41.28 499,939 -0.92(-2.18%)
Feb 26, 2018 41.97 42.36 41.97 42.20 245,972 +0.18(+0.43%)
Feb 23, 2018 41.62 42.08 41.45 42.02 304,346 +0.56(+1.35%)
Feb 22, 2018 41.61 41.83 41.40 41.46 431,103 -0.09(-0.22%)
Feb 21, 2018 42.00 42.45 41.55 41.55 522,656 -0.36(-0.86%)
Feb 20, 2018 42.51 42.80 41.84 41.91 253,218 -0.87(-2.03%)
Feb 16, 2018 42.78 42.78 42.78 0 +0.32(+0.75%)
Feb 15, 2018 41.90 42.50 41.83 42.46 243,415 +0.69(+1.65%)
Feb 14, 2018 41.55 41.89 41.49 41.77 200,617 +0.10(+0.24%)
Feb 13, 2018 41.41 41.82 41.19 41.67 386,534 +0.39(+0.94%)
Feb 12, 2018 40.96 41.37 40.65 41.28 519,749 +0.45(+1.10%)
Feb 09, 2018 40.77 41.06 40.30 40.83 691,784 +0.25(+0.62%)
Feb 08, 2018 40.97 41.32 40.58 40.58 847,625 -0.44(-1.07%)
Feb 07, 2018 41.02 41.50 40.99 41.02 945,015 -0.19(-0.46%)
Feb 06, 2018 39.85 41.44 39.80 41.21 1,707,822 +0.24(+0.59%)
Feb 05, 2018 41.31 41.31 40.01 40.97 1,388,308 -0.59(-1.42%)
Feb 02, 2018 41.94 42.02 41.44 41.56 713,969 -0.57(-1.35%)
Feb 01, 2018 42.00 42.63 41.97 42.13 1,126,914 +0.03(+0.07%)
Jan 31, 2018 42.74 42.97 41.76 42.10 678,441 -0.52(-1.22%)
Jan 30, 2018 42.40 42.56 42.40 42.62 590,518 +0.05(+0.12%)
Jan 29, 2018 43.45 43.66 42.56 42.57 634,134 -1.00(-2.30%)
Jan 26, 2018 43.85 43.85 43.41 43.57 310,407 -0.25(-0.57%)
Jan 25, 2018 44.02 44.23 43.87 43.82 234,452 -0.18(-0.41%)
Jan 24, 2018 44.12 44.20 43.88 44.00 189,110 -0.11(-0.25%)
Jan 23, 2018 43.74 44.15 43.74 44.11 198,096 +0.32(+0.72%)
Jan 22, 2018 43.86 43.96 43.71 43.79 759,130 -0.01(-0.01%)
Jan 19, 2018 43.49 43.85 43.43 43.80 312,184 +0.30(+0.69%)
Jan 18, 2018 43.95 44.06 43.47 43.50 325,696 -0.40(-0.91%)
Jan 17, 2018 43.77 44.03 43.77 43.90 239,432 +0.06(+0.14%)
Jan 16, 2018 43.97 44.34 43.80 43.84 483,349 -0.25(-0.57%)
Jan 12, 2018 44.09 44.09 44.09 0 -0.31(-0.70%)
Jan 11, 2018 44.03 44.40 43.93 44.40 271,468 +0.34(+0.77%)
Jan 10, 2018 44.08 44.14 43.77 44.06 500,312 -0.14(-0.32%)
Jan 09, 2018 44.72 44.98 44.20 44.20 394,388 -0.38(-0.85%)
Jan 08, 2018 44.50 44.70 44.33 44.58 291,428 +0.18(+0.41%)
Jan 05, 2018 44.25 44.49 44.20 44.40 196,766 +0.17(+0.38%)
Jan 04, 2018 44.10 44.48 44.10 44.23 265,523 +0.09(+0.20%)
Jan 03, 2018 44.75 44.99 44.11 44.14 533,125 -0.61(-1.36%)
Jan 02, 2018 45.24 45.30 44.52 44.75 451,780 -0.45(-1.00%)
Dec 29, 2017 45.20 45.20 45.20 0 -0.44(-0.96%)
Dec 28, 2017 45.30 45.64 45.15 45.64 202,025 +0.44(+0.97%)
Dec 27, 2017 45.11 45.41 45.05 45.20 257,704 +0.09(+0.20%)
Dec 26, 2017 45.06 45.25 44.97 45.11 193,542 +0.11(+0.24%)
Dec 22, 2017 44.98 45.14 44.93 45.00 284,714 -0.04(-0.09%)
Dec 21, 2017 44.77 45.16 44.76 45.04 269,260 +0.31(+0.69%)
Dec 20, 2017 44.46 44.87 44.45 44.73 294,072 +0.29(+0.65%)
Dec 19, 2017 45.75 45.75 44.44 44.44 208,763 -2.34(-5.00%)
Dec 18, 2017 47.10 47.39 46.73 46.78 314,864 -0.16(-0.34%)
Dec 15, 2017 46.66 47.10 46.65 46.94 444,972 +0.44(+0.95%)
Dec 14, 2017 46.46 46.66 46.40 46.50 139,443 +0.07(+0.15%)
Dec 13, 2017 46.22 46.68 46.18 46.43 652,730 +0.22(+0.48%)
Dec 12, 2017 46.22 46.40 46.14 46.21 216,274 -0.01(-0.02%)
Dec 11, 2017 46.32 46.34 46.16 46.22 97,438 -0.02(-0.04%)
Dec 08, 2017 46.25 46.39 46.00 46.24 136,586 -0.02(-0.04%)
Dec 07, 2017 46.00 46.36 45.84 46.26 119,579 +0.23(+0.50%)
Dec 06, 2017 46.11 46.19 45.91 46.03 147,518 -0.08(-0.17%)
Dec 05, 2017 46.29 46.30 46.01 46.11 150,242 -0.09(-0.19%)
Dec 04, 2017 45.84 46.06 45.84 46.20 384,846 +0.43(+0.94%)
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.