Mortgage Real Estate Ishares ETF (NY: REM )

36.42 USD -0.57 (-1.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 43.72 43.94 43.72 43.91 108,900 +0.12(+0.27%)
Nov 27, 2019 43.68 43.81 43.63 43.79 162,200 +0.15(+0.34%)
Nov 26, 2019 43.60 43.65 43.48 43.64 163,090 +0.07(+0.16%)
Nov 25, 2019 43.34 43.61 43.28 43.57 153,777 +0.27(+0.62%)
Nov 22, 2019 43.22 43.36 43.13 43.30 170,500 +0.07(+0.16%)
Nov 21, 2019 43.48 43.48 43.13 43.23 144,951 -0.23(-0.53%)
Nov 20, 2019 43.35 43.52 43.30 43.46 120,932 +0.09(+0.21%)
Nov 19, 2019 43.41 43.52 43.32 43.37 157,733 -0.04(-0.09%)
Nov 18, 2019 43.28 43.56 43.18 43.41 259,239 +0.17(+0.39%)
Nov 15, 2019 43.25 43.30 43.08 43.24 259,600 +0.04(+0.09%)
Nov 14, 2019 43.36 43.44 43.03 43.20 307,518 -0.18(-0.41%)
Nov 13, 2019 43.39 43.49 43.28 43.38 155,420 -0.07(-0.16%)
Nov 12, 2019 43.57 43.59 43.40 43.45 123,696 -0.07(-0.16%)
Nov 11, 2019 43.51 43.68 43.30 43.52 152,191 -0.08(-0.18%)
Nov 08, 2019 43.41 43.63 43.35 43.60 211,100 +0.19(+0.44%)
Nov 07, 2019 43.37 43.43 43.26 43.41 235,214 +0.14(+0.32%)
Nov 06, 2019 43.04 43.30 42.84 43.27 195,390 +0.22(+0.51%)
Nov 05, 2019 43.35 43.35 42.97 43.05 374,136 -0.21(-0.49%)
Nov 04, 2019 43.54 43.60 43.22 43.26 508,553 -0.13(-0.30%)
Nov 01, 2019 43.32 43.60 43.21 43.39 197,400 +0.11(+0.25%)
Oct 31, 2019 42.90 43.34 42.88 43.28 277,365 +0.39(+0.91%)
Oct 30, 2019 43.04 43.04 42.73 42.89 82,349 -0.15(-0.35%)
Oct 29, 2019 42.78 43.11 42.75 43.04 126,201 +0.23(+0.54%)
Oct 28, 2019 42.75 42.85 42.65 42.81 120,884 +0.18(+0.42%)
Oct 25, 2019 42.85 42.99 42.60 42.63 225,800 -0.26(-0.61%)
Oct 24, 2019 43.27 43.39 42.83 42.89 195,646 -0.38(-0.88%)
Oct 23, 2019 43.07 43.29 43.01 43.27 183,126 +0.16(+0.37%)
Oct 22, 2019 43.14 43.16 42.86 43.11 288,141 -0.02(-0.05%)
Oct 21, 2019 42.73 43.15 42.73 43.13 316,174 +0.45(+1.05%)
Oct 18, 2019 42.49 42.81 42.38 42.68 151,800 +0.18(+0.42%)
Oct 17, 2019 42.39 42.52 42.36 42.50 155,057 +0.21(+0.50%)
Oct 16, 2019 42.25 42.40 42.22 42.29 157,897 +0.06(+0.14%)
Oct 15, 2019 42.15 42.59 42.15 42.23 131,752 +0.10(+0.24%)
Oct 14, 2019 42.22 42.22 42.00 42.13 123,818 -0.16(-0.38%)
Oct 11, 2019 42.18 42.46 42.18 42.29 208,500 +0.23(+0.55%)
Oct 10, 2019 41.82 42.16 41.81 42.06 357,724 +0.24(+0.57%)
Oct 09, 2019 41.71 41.92 41.67 41.82 364,032 +0.20(+0.48%)
Oct 08, 2019 41.78 41.81 41.54 41.62 434,909 -0.23(-0.55%)
Oct 07, 2019 41.75 42.09 41.72 41.85 233,309 +0.04(+0.10%)
Oct 04, 2019 41.65 41.81 41.57 41.81 245,400 +0.25(+0.60%)
Oct 03, 2019 41.39 41.73 41.21 41.56 884,525 +0.14(+0.34%)
Oct 02, 2019 41.55 41.58 41.06 41.42 355,781 -0.25(-0.60%)
Oct 01, 2019 42.15 42.24 41.50 41.67 352,231 -0.46(-1.09%)
Sep 30, 2019 42.15 42.19 41.87 42.13 252,103 +0.09(+0.21%)
Sep 27, 2019 42.35 42.35 41.93 42.04 205,000 -0.15(-0.36%)
Sep 26, 2019 42.20 42.27 42.08 42.19 315,622 +0.10(+0.23%)
Sep 25, 2019 41.75 42.21 41.73 42.09 282,516 +0.34(+0.82%)
Sep 24, 2019 42.13 42.30 41.71 41.75 359,395 -1.24(-2.88%)
Sep 23, 2019 42.89 43.08 42.78 42.99 477,099 +0.15(+0.35%)
Sep 20, 2019 42.66 42.89 42.59 42.84 411,500 +0.25(+0.59%)
Sep 19, 2019 42.40 42.79 42.40 42.59 568,540 +0.24(+0.57%)
Sep 18, 2019 42.26 42.37 42.17 42.35 152,646 +0.09(+0.21%)
Sep 17, 2019 42.17 42.27 41.90 42.26 492,909 +0.11(+0.27%)
Sep 16, 2019 42.16 42.22 41.92 42.15 188,000 -0.01(-0.01%)
Sep 13, 2019 42.06 42.33 41.97 42.15 276,900 +0.18(+0.43%)
Sep 12, 2019 42.21 42.21 41.87 41.97 297,538 -0.16(-0.38%)
Sep 11, 2019 41.91 42.13 41.82 42.13 254,439 +0.34(+0.81%)
Sep 10, 2019 41.35 41.88 41.35 41.79 371,425 +0.46(+1.11%)
Sep 09, 2019 41.02 41.39 41.00 41.33 269,154 +0.38(+0.93%)
Sep 06, 2019 41.04 41.07 40.69 40.95 251,500 +0.03(+0.07%)
Sep 05, 2019 40.65 41.07 40.64 40.92 520,828 +0.36(+0.89%)
Sep 04, 2019 40.47 40.70 40.47 40.56 238,899 +0.21(+0.52%)
Sep 03, 2019 40.23 40.42 40.05 40.35 233,994 -0.05(-0.12%)
Aug 30, 2019 40.54 40.58 40.34 40.40 428,800 -0.05(-0.12%)
Aug 29, 2019 40.47 40.72 40.05 40.45 309,310 +0.09(+0.22%)
Aug 28, 2019 40.50 40.57 40.21 40.36 1,538,625 -0.18(-0.44%)
Aug 27, 2019 41.50 41.60 40.54 40.54 694,104 -0.89(-2.15%)
Aug 26, 2019 41.48 41.50 41.28 41.43 147,911 +0.17(+0.41%)
Aug 23, 2019 41.78 41.92 41.18 41.26 237,600 -0.58(-1.39%)
Aug 22, 2019 41.81 41.90 41.69 41.84 103,067 +0.01(+0.02%)
Aug 21, 2019 42.13 42.13 41.77 41.83 411,225 -0.14(-0.33%)
Aug 20, 2019 42.20 42.20 41.94 41.97 105,847 -0.16(-0.38%)
Aug 19, 2019 42.00 42.19 41.81 42.13 174,107 +0.35(+0.84%)
Aug 16, 2019 41.57 41.94 41.57 41.78 171,000 +0.38(+0.92%)
Aug 15, 2019 41.45 41.68 41.27 41.40 237,730 +0.05(+0.12%)
Aug 14, 2019 42.18 42.18 41.33 41.35 552,719 -1.13(-2.66%)
Aug 13, 2019 42.54 42.82 42.43 42.48 187,425 -0.12(-0.28%)
Aug 12, 2019 42.97 42.97 42.54 42.60 386,482 -0.47(-1.09%)
Aug 09, 2019 43.22 43.23 42.86 43.07 221,400 -0.34(-0.78%)
Aug 08, 2019 42.82 43.43 42.64 43.41 217,092 +0.63(+1.47%)
Aug 07, 2019 42.28 42.86 42.02 42.78 464,717 +0.31(+0.73%)
Aug 06, 2019 42.22 42.50 42.10 42.47 326,750 +0.50(+1.19%)
Aug 05, 2019 42.74 42.76 41.72 41.97 381,461 -0.99(-2.30%)
Aug 02, 2019 42.91 43.01 42.63 42.96 166,400 +0.05(+0.12%)
Aug 01, 2019 43.19 43.28 42.84 42.91 283,761 -0.24(-0.56%)
Jul 31, 2019 43.38 43.58 43.02 43.15 220,745 -0.24(-0.55%)
Jul 30, 2019 43.22 43.42 43.13 43.39 179,650 +0.15(+0.35%)
Jul 29, 2019 43.21 43.40 43.16 43.24 279,075 +0.08(+0.19%)
Jul 26, 2019 42.95 43.20 42.93 43.16 574,600 +0.21(+0.49%)
Jul 25, 2019 43.14 43.27 42.78 42.95 179,622 -0.20(-0.46%)
Jul 24, 2019 43.18 43.25 42.96 43.15 125,182 -0.07(-0.16%)
Jul 23, 2019 43.03 43.24 43.00 43.22 393,828 +0.20(+0.46%)
Jul 22, 2019 42.86 43.06 42.79 43.02 264,795 +0.22(+0.51%)
Jul 19, 2019 42.92 43.05 42.78 42.80 169,100 -0.11(-0.26%)
Jul 18, 2019 42.91 42.99 42.74 42.91 145,799 -0.04(-0.09%)
Jul 17, 2019 43.02 43.02 42.81 42.95 241,797 -0.04(-0.09%)
Jul 16, 2019 43.00 43.06 42.90 42.99 136,596 +0.02(+0.05%)
Jul 15, 2019 42.93 43.05 42.93 42.97 206,622 +0.04(+0.09%)
Jul 12, 2019 42.84 42.97 42.79 42.93 219,200 +0.17(+0.40%)
Jul 11, 2019 42.77 42.88 42.65 42.76 130,431 +0.02(+0.05%)
Jul 10, 2019 42.68 42.84 42.65 42.74 172,447 +0.12(+0.28%)
Jul 09, 2019 42.52 42.64 42.43 42.62 163,193 +0.06(+0.14%)
Jul 08, 2019 42.59 42.73 42.52 42.56 189,644 -0.01(-0.02%)
Jul 05, 2019 42.31 42.57 42.16 42.57 258,700 +0.24(+0.57%)
Jul 03, 2019 42.04 42.42 42.04 42.33 162,700 +0.28(+0.67%)
Jul 02, 2019 42.13 42.24 41.91 42.05 299,245 -0.07(-0.17%)
Jul 01, 2019 42.33 42.47 42.04 42.12 250,686 -0.06(-0.14%)
Jun 28, 2019 41.97 42.37 41.95 42.18 197,400 +0.34(+0.81%)
Jun 27, 2019 41.69 41.87 41.62 41.84 233,369 +0.28(+0.67%)
Jun 26, 2019 41.78 41.79 41.53 41.56 478,374 -0.13(-0.31%)
Jun 25, 2019 41.89 41.95 41.67 41.69 225,810 -0.11(-0.26%)
Jun 24, 2019 41.70 41.95 41.67 41.80 221,055 +0.14(+0.34%)
Jun 21, 2019 41.82 41.82 41.62 41.66 260,200 -0.18(-0.43%)
Jun 20, 2019 41.98 42.04 41.73 41.84 254,531 -0.08(-0.19%)
Jun 19, 2019 41.55 41.93 41.51 41.92 244,911 +0.37(+0.89%)
Jun 18, 2019 41.55 41.82 41.51 41.55 181,398 +0.10(+0.24%)
Jun 17, 2019 41.61 41.75 41.41 41.45 631,682 -1.17(-2.75%)
Jun 14, 2019 42.50 42.68 42.46 42.62 544,800 +0.12(+0.28%)
Jun 13, 2019 42.32 42.50 42.30 42.50 234,472 +0.23(+0.54%)
Jun 12, 2019 42.10 42.35 42.10 42.27 198,667 +0.19(+0.45%)
Jun 11, 2019 42.25 42.25 41.98 42.08 258,744 -0.04(-0.09%)
Jun 10, 2019 42.05 42.21 41.85 42.12 308,586 +0.07(+0.17%)
Jun 07, 2019 42.29 42.32 41.86 42.05 206,800 -0.24(-0.57%)
Jun 06, 2019 42.12 42.34 41.79 42.29 336,997 +0.23(+0.55%)
Jun 05, 2019 42.46 42.53 42.00 42.06 246,585 -0.25(-0.59%)
Jun 04, 2019 42.18 42.34 41.88 42.31 687,046 +0.34(+0.81%)
Jun 03, 2019 41.36 42.05 41.36 41.97 404,095 +0.74(+1.79%)
May 31, 2019 41.50 41.50 40.83 41.23 273,100 -0.40(-0.96%)
May 30, 2019 42.05 42.14 41.53 41.63 297,139 -0.41(-0.98%)
May 29, 2019 42.38 42.41 41.91 42.04 337,976 -0.37(-0.87%)
May 28, 2019 42.82 42.92 42.41 42.41 119,391 -0.38(-0.89%)
May 24, 2019 42.72 42.80 42.70 42.79 91,400 +0.22(+0.52%)
May 23, 2019 42.53 42.57 42.42 42.57 188,929 -0.09(-0.21%)
May 22, 2019 42.68 42.73 42.54 42.66 133,607 -0.02(-0.05%)
May 21, 2019 42.66 42.80 42.56 42.68 134,605 +0.13(+0.31%)
May 20, 2019 42.92 42.92 42.53 42.55 210,503 -0.30(-0.70%)
May 17, 2019 43.24 43.24 42.85 42.85 189,400 -0.40(-0.92%)
May 16, 2019 43.14 43.31 43.12 43.25 87,474 +0.12(+0.28%)
May 15, 2019 43.11 43.21 43.00 43.13 129,107 +0.00(+0.00%)
May 14, 2019 42.96 43.22 42.96 43.13 145,226 +0.22(+0.51%)
May 13, 2019 43.20 43.23 42.88 42.91 221,658 -0.44(-1.01%)
May 10, 2019 43.01 43.43 42.95 43.35 200,100 +0.32(+0.74%)
May 09, 2019 43.24 43.24 42.71 43.03 479,477 -0.31(-0.72%)
May 08, 2019 43.60 43.60 43.32 43.34 148,158 -0.27(-0.62%)
May 07, 2019 43.66 43.79 43.50 43.61 177,177 -0.16(-0.37%)
May 06, 2019 43.64 43.90 43.58 43.77 119,260 -0.08(-0.17%)
May 03, 2019 43.82 44.00 43.73 43.85 80,100 +0.14(+0.31%)
May 02, 2019 43.91 43.99 43.67 43.71 173,996 -0.24(-0.55%)
May 01, 2019 44.07 44.39 43.94 43.95 194,962 -0.19(-0.43%)
Apr 30, 2019 44.11 44.21 43.88 44.14 133,261 +0.10(+0.23%)
Apr 29, 2019 44.22 44.26 44.04 44.04 123,683 -0.20(-0.45%)
Apr 26, 2019 43.94 44.30 43.83 44.24 138,200 +0.35(+0.80%)
Apr 25, 2019 44.24 44.24 43.79 43.89 196,325 -0.48(-1.08%)
Apr 24, 2019 44.09 44.45 44.09 44.37 169,555 +0.30(+0.68%)
Apr 23, 2019 43.83 44.09 43.83 44.07 127,128 +0.27(+0.62%)
Apr 22, 2019 43.66 43.84 43.62 43.80 222,036 +0.13(+0.30%)
Apr 18, 2019 43.70 43.81 43.67 43.67 94,300 -0.02(-0.05%)
Apr 17, 2019 43.80 43.80 43.60 43.69 213,693 -0.04(-0.09%)
Apr 16, 2019 43.78 43.85 43.69 43.73 122,612 +0.00(+0.00%)
Apr 15, 2019 43.79 43.84 43.66 43.73 90,968 -0.07(-0.16%)
Apr 12, 2019 43.85 43.85 43.67 43.80 120,000 +0.03(+0.07%)
Apr 11, 2019 43.70 43.81 43.70 43.77 117,767 +0.02(+0.05%)
Apr 10, 2019 43.68 43.78 43.65 43.75 121,122 +0.13(+0.30%)
Apr 09, 2019 43.83 43.87 43.62 43.62 113,169 -0.22(-0.50%)
Apr 08, 2019 43.70 43.85 43.62 43.84 182,472 +0.12(+0.27%)
Apr 05, 2019 43.73 43.74 43.62 43.72 169,700 +0.08(+0.18%)
Apr 04, 2019 43.47 43.65 43.45 43.64 255,221 +0.23(+0.53%)
Apr 03, 2019 43.53 43.57 43.39 43.41 143,144 -0.07(-0.16%)
Apr 02, 2019 43.63 43.63 43.41 43.48 144,880 -0.12(-0.28%)
Apr 01, 2019 43.39 43.63 43.34 43.60 276,767 +0.26(+0.60%)
Mar 29, 2019 43.48 43.50 43.23 43.34 331,900 -0.10(-0.23%)
Mar 28, 2019 43.23 43.44 43.13 43.44 307,367 +0.32(+0.74%)
Mar 27, 2019 43.14 43.36 43.05 43.12 202,335 +0.04(+0.09%)
Mar 26, 2019 42.94 43.15 42.94 43.08 237,020 +0.24(+0.56%)
Mar 25, 2019 42.77 42.98 42.63 42.84 223,348 +0.11(+0.26%)
Mar 22, 2019 43.12 43.13 42.70 42.73 325,500 -0.37(-0.86%)
Mar 21, 2019 42.87 43.29 42.87 43.10 414,370 +0.27(+0.63%)
Mar 20, 2019 43.00 43.15 42.79 42.83 386,000 -0.81(-1.86%)
Mar 19, 2019 43.99 44.00 43.62 43.64 274,007 -0.30(-0.68%)
Mar 18, 2019 43.70 43.97 43.70 43.94 244,416 +0.20(+0.46%)
Mar 15, 2019 43.73 43.76 43.60 43.74 289,700 +0.01(+0.02%)
Mar 14, 2019 43.67 43.80 43.58 43.73 233,023 +0.03(+0.07%)
Mar 13, 2019 43.61 43.77 43.58 43.70 187,177 +0.18(+0.41%)
Mar 12, 2019 43.58 43.67 43.46 43.52 211,567 -0.03(-0.07%)
Mar 11, 2019 43.09 43.55 43.09 43.55 330,856 +0.54(+1.26%)
Mar 08, 2019 42.85 43.14 42.85 43.01 331,200 +0.09(+0.21%)
Mar 07, 2019 43.05 43.13 42.87 42.92 286,400 -0.12(-0.28%)
Mar 06, 2019 43.20 43.31 42.99 43.04 143,069 -0.16(-0.37%)
Mar 05, 2019 43.20 43.29 43.12 43.20 129,566 -0.03(-0.07%)
Mar 04, 2019 43.23 43.27 43.00 43.23 249,128 +0.11(+0.26%)
Mar 01, 2019 43.34 43.34 42.91 43.12 300,200 -0.11(-0.25%)
Feb 28, 2019 43.18 43.43 43.02 43.23 366,433 +0.10(+0.23%)
Feb 27, 2019 43.21 43.21 42.93 43.13 219,402 -0.08(-0.19%)
Feb 26, 2019 43.35 43.36 43.18 43.21 256,895 -0.01(-0.02%)
Feb 25, 2019 43.42 43.53 43.22 43.22 315,448 -0.09(-0.21%)
Feb 22, 2019 43.11 43.37 43.05 43.31 244,900 +0.27(+0.63%)
Feb 21, 2019 42.92 43.10 42.85 43.04 266,357 +0.06(+0.14%)
Feb 20, 2019 43.18 43.19 42.84 42.98 480,413 -0.25(-0.58%)
Feb 19, 2019 43.19 43.33 43.11 43.23 337,783 +0.06(+0.14%)
Feb 15, 2019 43.20 43.31 43.12 43.17 269,100 +0.01(+0.02%)
Feb 14, 2019 43.41 43.41 43.10 43.16 338,104 -0.38(-0.87%)
Feb 13, 2019 43.70 43.70 43.32 43.54 784,094 -0.19(-0.43%)
Feb 12, 2019 43.83 43.90 43.67 43.73 454,839 +0.03(+0.07%)
Feb 11, 2019 43.68 43.74 43.52 43.70 352,711 +0.07(+0.16%)
Feb 08, 2019 43.60 43.68 43.46 43.63 398,100 -0.00(-0.01%)
Feb 07, 2019 43.62 43.69 43.44 43.63 570,880 -0.09(-0.19%)
Feb 06, 2019 43.73 43.75 43.50 43.72 429,974 -0.06(-0.14%)
Feb 05, 2019 43.78 43.78 43.53 43.78 310,305 +0.00(+0.00%)
Feb 04, 2019 43.46 43.78 43.37 43.78 1,213,567 +0.27(+0.62%)
Feb 01, 2019 43.66 43.72 43.33 43.51 402,100 -0.12(-0.28%)
Jan 31, 2019 43.31 43.63 43.21 43.63 294,271 +0.27(+0.62%)
Jan 30, 2019 43.15 43.47 43.15 43.36 180,453 +0.15(+0.35%)
Jan 29, 2019 43.14 43.25 43.03 43.21 117,762 +0.16(+0.37%)
Jan 28, 2019 42.92 43.12 42.92 43.05 213,546 +0.04(+0.09%)
Jan 25, 2019 42.85 43.10 42.83 43.01 148,500 +0.20(+0.47%)
Jan 24, 2019 42.67 42.84 42.53 42.81 125,443 +0.16(+0.38%)
Jan 23, 2019 42.42 42.67 42.41 42.65 184,266 +0.26(+0.61%)
Jan 22, 2019 42.42 42.50 42.17 42.39 206,819 -0.07(-0.16%)
Jan 18, 2019 42.50 42.66 42.39 42.46 192,900 +0.02(+0.05%)
Jan 17, 2019 42.22 42.48 42.22 42.44 158,038 +0.13(+0.31%)
Jan 16, 2019 42.16 42.37 42.16 42.31 158,498 +0.23(+0.55%)
Jan 15, 2019 42.14 42.20 42.01 42.08 193,810 +0.02(+0.05%)
Jan 14, 2019 41.87 42.26 41.87 42.06 202,447 +0.11(+0.26%)
Jan 11, 2019 41.51 41.95 41.51 41.95 141,100 +0.33(+0.79%)
Jan 10, 2019 41.58 41.73 41.46 41.62 199,495 +0.02(+0.05%)
Jan 09, 2019 41.50 41.64 41.32 41.60 151,498 +0.25(+0.60%)
Jan 08, 2019 41.34 41.44 41.18 41.35 1,440,759 -0.07(-0.17%)
Jan 07, 2019 41.14 41.81 41.05 41.42 289,552 +0.37(+0.90%)
Jan 04, 2019 40.61 41.18 40.61 41.05 459,300 +0.56(+1.38%)
Jan 03, 2019 40.07 40.80 40.07 40.49 482,141 +0.25(+0.62%)
Jan 02, 2019 39.65 40.25 39.45 40.24 459,082 +0.30(+0.75%)
Dec 31, 2018 40.55 40.57 39.68 39.94 659,800 -0.46(-1.14%)
Dec 28, 2018 40.45 40.70 40.25 40.40 778,000 +0.20(+0.50%)
Dec 27, 2018 39.76 40.21 39.01 40.20 895,455 +0.19(+0.47%)
Dec 26, 2018 38.44 40.03 38.44 40.01 989,806 +1.57(+4.08%)
Dec 24, 2018 38.94 39.19 37.96 38.44 587,300 -0.71(-1.81%)
Dec 21, 2018 39.48 40.02 39.02 39.15 666,100 -0.06(-0.15%)
Dec 20, 2018 40.55 40.83 38.90 39.21 776,373 -1.32(-3.26%)
Dec 19, 2018 41.01 41.17 40.51 40.53 647,054 -0.34(-0.83%)
Dec 18, 2018 40.69 41.30 40.66 40.87 271,401 +0.26(+0.64%)
Dec 17, 2018 42.14 42.14 40.58 40.61 476,731 -2.39(-5.56%)
Dec 14, 2018 43.01 43.29 42.87 43.00 265,900 +0.13(+0.30%)
Dec 13, 2018 42.93 43.04 42.77 42.87 250,539 -0.10(-0.23%)
Dec 12, 2018 43.30 43.46 42.93 42.97 395,573 -0.20(-0.46%)
Dec 11, 2018 43.44 43.63 43.17 43.17 188,625 -0.10(-0.23%)
Dec 10, 2018 43.58 43.60 42.98 43.27 306,937 -0.22(-0.51%)
Dec 07, 2018 43.59 43.70 43.33 43.49 355,000 -0.12(-0.28%)
Dec 06, 2018 43.20 43.61 42.90 43.61 252,722 +0.35(+0.81%)
Dec 04, 2018 43.77 43.87 43.18 43.26 518,400 -0.52(-1.19%)
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.