US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	69.86	70.36	69.02	69.82	7,223,600	-0.48(-0.68%)
Oct 29, 2020	69.34	70.80	68.76	70.30	6,392,908	+1.05(+1.52%)
Oct 28, 2020	69.78	70.51	69.01	69.25	6,754,827	-1.74(-2.45%)
Oct 27, 2020	72.14	72.51	70.97	70.99	3,790,373	-1.06(-1.48%)
Oct 26, 2020	72.36	72.44	71.38	72.05	4,430,771	-0.93(-1.27%)
Oct 23, 2020	72.76	73.25	72.42	72.98	2,932,156	+0.44(+0.61%)
Oct 22, 2020	72.58	72.86	72.28	72.54	4,361,249	-0.09(-0.12%)
Oct 21, 2020	72.64	73.00	72.36	72.63	4,462,424	-0.29(-0.40%)
Oct 20, 2020	72.89	73.41	72.69	72.91	7,833,051	+0.54(+0.75%)
Oct 19, 2020	73.73	73.93	72.27	72.37	5,546,845	-1.19(-1.62%)
Oct 16, 2020	74.04	74.15	73.45	73.56	4,816,399	-0.46(-0.62%)
Oct 15, 2020	73.00	74.61	73.00	74.02	5,347,361	+0.31(+0.42%)
Oct 14, 2020	74.50	74.71	73.61	73.72	6,569,991	-0.87(-1.17%)
Oct 13, 2020	75.71	75.71	74.16	74.59	5,484,299	-1.22(-1.60%)
Oct 12, 2020	75.45	75.96	75.04	75.81	6,370,064	+0.45(+0.60%)
Oct 09, 2020	75.97	76.18	75.13	75.36	12,072,192	-0.32(-0.43%)
Oct 08, 2020	74.92	75.96	74.74	75.68	4,637,413	+1.17(+1.57%)
Oct 07, 2020	74.88	74.91	74.17	74.51	3,801,087	+0.08(+0.11%)
Oct 06, 2020	75.07	75.46	74.13	74.43	22,744,562	-0.47(-0.63%)
Oct 05, 2020	74.68	75.15	73.54	74.90	14,041,284	+0.41(+0.56%)
Oct 02, 2020	72.30	74.72	71.98	74.48	20,978,336	+1.17(+1.60%)
Oct 01, 2020	72.18	73.37	71.90	73.31	20,766,858	+1.39(+1.93%)
Sep 30, 2020	72.07	72.69	71.20	71.92	4,747,203	+0.23(+0.33%)
Sep 29, 2020	72.18	72.26	71.17	71.69	5,018,579	-0.54(-0.75%)
Sep 28, 2020	71.84	72.53	71.63	72.23	4,396,903	+1.41(+2.00%)
Sep 25, 2020	69.18	70.91	69.04	70.81	3,654,482	+1.41(+2.02%)
Sep 24, 2020	69.10	70.37	68.79	69.41	8,449,672	+0.31(+0.44%)
Sep 23, 2020	71.18	71.18	69.02	69.10	4,606,604	-2.05(-2.88%)
Sep 22, 2020	70.45	71.70	70.27	71.15	5,347,977	+0.82(+1.17%)
Sep 21, 2020	71.22	71.46	69.92	70.33	6,389,353	-2.01(-2.79%)
Sep 18, 2020	73.96	73.96	72.21	72.34	7,616,858	-1.59(-2.16%)
Sep 17, 2020	74.64	75.14	73.48	73.93	4,756,371	-1.41(-1.88%)
Sep 16, 2020	75.39	76.08	74.99	75.35	4,421,387	+0.40(+0.54%)
Sep 15, 2020	74.35	75.62	74.30	74.95	4,653,035	+0.86(+1.16%)
Sep 14, 2020	72.68	74.27	72.48	74.09	4,884,304	+1.93(+2.68%)
Sep 11, 2020	72.74	72.97	71.55	72.15	4,800,267	-0.40(-0.56%)
Sep 10, 2020	73.44	73.70	72.52	72.56	5,108,847	-0.98(-1.34%)
Sep 09, 2020	73.18	74.44	73.09	73.54	5,187,578	+0.66(+0.91%)
Sep 08, 2020	73.49	73.49	72.34	72.88	6,066,064	-0.92(-1.25%)
Sep 04, 2020	74.32	74.84	72.55	73.80	8,129,696	-0.34(-0.46%)
Sep 03, 2020	75.11	75.69	73.58	74.14	6,374,217	-0.93(-1.24%)
Sep 02, 2020	73.75	75.19	73.22	75.07	5,639,575	+1.34(+1.82%)
Sep 01, 2020	73.41	73.79	72.89	73.73	3,380,021	+0.08(+0.11%)
Aug 31, 2020	74.29	74.33	73.39	73.65	3,789,105	-0.72(-0.96%)
Aug 28, 2020	74.11	74.40	73.33	74.36	4,210,368	+0.46(+0.62%)
Aug 27, 2020	72.97	74.13	72.97	73.91	5,072,202	+1.04(+1.43%)
Aug 26, 2020	73.42	73.48	72.42	72.87	5,213,740	-0.69(-0.94%)
Aug 25, 2020	73.55	73.73	72.84	73.56	3,398,602	+0.18(+0.24%)
Aug 24, 2020	72.95	73.41	72.04	73.38	3,473,925	+0.57(+0.79%)
Aug 21, 2020	72.61	73.14	72.01	72.81	3,275,934	+0.11(+0.15%)
Aug 20, 2020	71.70	73.15	71.50	72.70	3,391,011	+0.65(+0.91%)
Aug 19, 2020	73.43	73.50	71.94	72.04	4,843,544	-1.32(-1.79%)
Aug 18, 2020	73.74	73.80	72.92	73.36	3,934,578	-0.35(-0.47%)
Aug 17, 2020	73.28	73.72	72.88	73.71	3,487,108	+0.57(+0.78%)
Aug 14, 2020	72.95	73.81	72.88	73.14	2,472,502	+0.01(+0.01%)
Aug 13, 2020	73.92	74.37	72.95	73.13	4,670,225	-0.84(-1.14%)
Aug 12, 2020	73.74	74.10	73.52	73.97	3,338,528	+0.71(+0.97%)
Aug 11, 2020	75.17	75.17	73.01	73.26	4,552,577	-1.07(-1.45%)
Aug 10, 2020	74.32	74.77	73.96	74.34	4,502,079	+0.18(+0.24%)
Aug 07, 2020	72.94	74.19	72.82	74.16	4,401,566	+0.99(+1.36%)
Aug 06, 2020	72.94	73.41	72.73	73.16	3,504,462	+0.01(+0.01%)
Aug 05, 2020	73.64	74.01	72.81	73.15	4,507,689	-0.28(-0.38%)
Aug 04, 2020	72.35	73.67	72.34	73.43	4,461,602	+0.91(+1.26%)
Aug 03, 2020	73.57	73.58	72.21	72.52	4,039,366	-0.96(-1.30%)
Jul 31, 2020	73.56	73.60	72.36	73.48	7,806,045	-0.15(-0.21%)
Jul 30, 2020	73.08	73.64	72.64	73.63	6,485,947	-0.38(-0.51%)
Jul 29, 2020	72.91	74.06	72.90	74.01	5,695,787	+1.62(+2.24%)
Jul 28, 2020	71.01	72.79	70.88	72.38	4,526,970	+1.27(+1.79%)
Jul 27, 2020	70.32	71.13	69.52	71.11	2,895,206	+0.81(+1.16%)
Jul 24, 2020	70.72	71.05	70.25	70.30	4,002,977	-0.54(-0.76%)
Jul 23, 2020	70.99	71.46	70.02	70.84	4,111,056	-0.37(-0.52%)
Jul 22, 2020	69.85	71.23	69.68	71.20	3,741,253	+1.07(+1.53%)
Jul 21, 2020	70.47	70.85	69.96	70.13	4,248,350	+0.18(+0.26%)
Jul 20, 2020	70.68	71.09	69.71	69.95	3,475,385	-0.84(-1.19%)
Jul 17, 2020	70.23	71.10	69.78	70.79	3,880,239	+0.88(+1.26%)
Jul 16, 2020	70.34	70.58	69.68	69.91	4,511,162	-0.77(-1.09%)
Jul 15, 2020	71.13	71.36	70.19	70.68	5,267,348	+0.73(+1.04%)
Jul 14, 2020	69.27	70.15	69.15	69.96	5,554,331	+0.53(+0.76%)
Jul 13, 2020	70.67	70.87	69.21	69.43	6,136,567	-0.87(-1.24%)
Jul 10, 2020	70.02	70.62	69.79	70.30	4,007,891	+0.20(+0.28%)
Jul 09, 2020	70.39	70.42	69.00	70.10	4,454,448	-0.39(-0.56%)
Jul 08, 2020	70.74	70.96	69.86	70.50	4,192,241	-0.07(-0.10%)
Jul 07, 2020	71.21	71.58	70.50	70.57	4,401,439	-1.37(-1.90%)
Jul 06, 2020	73.43	73.43	71.84	71.94	5,651,067	+0.01(+0.01%)
Jul 02, 2020	73.39	73.54	71.65	71.93	4,796,134	-0.22(-0.31%)
Jul 01, 2020	70.76	72.46	70.66	72.15	7,015,191	+1.58(+2.25%)
Jun 30, 2020	69.85	70.95	69.57	70.57	6,662,472	+0.80(+1.14%)
Jun 29, 2020	69.26	69.83	68.20	69.77	7,048,251	+1.28(+1.87%)
Jun 26, 2020	69.61	69.94	68.44	68.49	7,752,885	-1.39(-1.99%)
Jun 25, 2020	68.49	69.91	68.41	69.88	5,494,139	+0.85(+1.23%)
Jun 24, 2020	70.15	70.36	67.46	69.03	8,469,902	-2.03(-2.86%)
Jun 23, 2020	71.98	72.10	70.84	71.06	5,333,816	-0.21(-0.30%)
Jun 22, 2020	71.15	71.42	70.07	71.27	5,947,458	-0.13(-0.19%)
Jun 19, 2020	73.40	73.41	70.95	71.41	11,001,458	-0.91(-1.26%)
Jun 18, 2020	72.45	72.71	71.93	72.32	6,351,546	-0.78(-1.07%)
Jun 17, 2020	74.51	74.58	73.05	73.10	5,234,226	-1.00(-1.35%)
Jun 16, 2020	75.28	75.41	72.90	74.10	8,233,952	+1.43(+1.97%)
Jun 15, 2020	69.71	73.07	69.38	72.67	8,947,807	+0.83(+1.15%)
Jun 12, 2020	71.72	72.06	69.85	71.84	14,377,632	+2.48(+3.58%)
Jun 11, 2020	70.79	71.82	69.21	69.36	10,831,343	-4.68(-6.32%)
Jun 10, 2020	75.59	75.97	73.45	74.04	10,525,099	-1.94(-2.55%)
Jun 09, 2020	75.91	76.43	74.99	75.98	12,203,689	-1.25(-1.61%)
Jun 08, 2020	76.21	77.26	76.19	77.23	7,777,967	+1.98(+2.64%)
Jun 05, 2020	75.01	76.59	74.92	75.24	11,559,194	+2.64(+3.64%)
Jun 04, 2020	72.94	72.97	71.92	72.60	7,401,832	-0.62(-0.85%)
Jun 03, 2020	71.81	73.54	71.69	73.22	10,535,674	+2.13(+3.00%)
Jun 02, 2020	71.03	71.27	70.33	71.09	7,083,506	+0.63(+0.90%)
Jun 01, 2020	68.81	70.96	68.67	70.46	7,197,098	+1.59(+2.31%)
May 29, 2020	69.10	69.56	68.45	68.87	11,325,355	-0.72(-1.04%)
May 28, 2020	70.12	70.15	69.03	69.59	6,965,258	+0.28(+0.41%)
May 27, 2020	69.54	69.68	67.63	69.30	9,155,608	+1.31(+1.92%)
May 26, 2020	67.55	68.39	67.35	67.99	8,337,005	+2.39(+3.65%)
May 22, 2020	64.62	65.65	64.45	65.60	4,953,121	+0.88(+1.36%)
May 21, 2020	64.49	65.16	64.06	64.72	4,653,652	-0.09(-0.14%)
May 20, 2020	64.96	65.03	64.30	64.81	4,938,805	+0.62(+0.97%)
May 19, 2020	64.68	65.09	64.17	64.19	5,601,916	-0.73(-1.12%)
May 18, 2020	63.48	65.45	63.45	64.92	13,250,868	+3.58(+5.83%)
May 15, 2020	61.21	61.44	60.33	61.34	10,739,183	-0.28(-0.46%)
May 14, 2020	60.45	61.66	59.10	61.62	10,721,943	+0.28(+0.46%)
May 13, 2020	62.41	62.68	60.99	61.34	15,475,590	-1.49(-2.36%)
May 12, 2020	66.09	66.16	62.75	62.83	12,351,387	-3.02(-4.59%)
May 11, 2020	65.99	66.88	65.51	65.85	6,233,085	-0.94(-1.41%)
May 08, 2020	66.29	66.96	65.93	66.79	11,377,856	+1.56(+2.39%)
May 07, 2020	64.96	66.17	64.87	65.24	7,225,567	+0.85(+1.33%)
May 06, 2020	65.87	66.07	64.34	64.38	6,453,998	-1.09(-1.66%)
May 05, 2020	65.71	66.50	65.42	65.47	7,990,622	+0.31(+0.48%)
May 04, 2020	64.63	65.24	63.68	65.16	5,502,070	-0.20(-0.30%)
May 01, 2020	66.19	66.20	64.74	65.35	6,453,627	-2.30(-3.39%)
Apr 30, 2020	67.32	67.87	66.53	67.65	9,868,519	-0.76(-1.12%)
Apr 29, 2020	68.80	69.25	67.39	68.41	8,090,614	+1.03(+1.53%)
Apr 28, 2020	68.25	69.02	67.31	67.38	6,804,783	+0.60(+0.91%)
Apr 27, 2020	65.24	67.03	65.10	66.77	6,151,200	+2.05(+3.16%)
Apr 24, 2020	64.76	64.99	63.88	64.73	5,523,779	+0.27(+0.41%)
Apr 23, 2020	65.10	65.75	64.20	64.46	6,803,686	-0.60(-0.92%)
Apr 22, 2020	65.22	65.61	64.45	65.06	7,311,429	+1.02(+1.60%)
Apr 21, 2020	63.57	64.60	63.15	64.04	10,027,123	-1.19(-1.83%)
Apr 20, 2020	66.42	66.71	65.14	65.23	8,324,141	-2.45(-3.63%)
Apr 17, 2020	67.70	68.04	65.67	67.68	8,250,930	+1.96(+2.98%)
Apr 16, 2020	66.27	67.00	65.25	65.73	10,156,399	-0.75(-1.12%)
Apr 15, 2020	67.09	67.76	65.70	66.47	10,348,000	-2.62(-3.79%)
Apr 14, 2020	68.80	69.82	68.29	69.09	9,777,925	+1.78(+2.64%)
Apr 13, 2020	69.83	70.05	66.83	67.31	10,968,365	-2.86(-4.07%)
Apr 09, 2020	67.90	71.27	67.90	70.16	17,585,952	+3.70(+5.57%)
Apr 08, 2020	63.02	66.90	62.35	66.46	16,059,691	+4.44(+7.16%)
Apr 07, 2020	63.80	65.04	62.02	62.02	10,498,714	+0.60(+0.97%)
Apr 06, 2020	59.57	61.75	59.50	61.43	12,912,422	+4.29(+7.50%)
Apr 03, 2020	57.56	58.31	56.04	57.14	9,743,117	-0.91(-1.56%)
Apr 02, 2020	56.99	59.17	56.91	58.05	11,687,338	+0.25(+0.43%)
Apr 01, 2020	59.00	62.02	56.67	57.80	12,958,549	-4.08(-6.60%)
Mar 31, 2020	63.35	63.35	60.38	61.88	12,626,598	-1.81(-2.84%)
Mar 30, 2020	62.97	63.88	60.92	63.69	11,745,762	+1.25(+1.99%)
Mar 27, 2020	60.43	64.06	60.14	62.44	9,351,998	+0.08(+0.13%)
Mar 26, 2020	58.82	62.66	58.35	62.36	12,860,228	+4.31(+7.42%)
Mar 25, 2020	55.49	61.08	54.86	58.06	15,401,151	+3.02(+5.49%)
Mar 24, 2020	53.66	55.16	52.23	55.04	13,839,683	+4.08(+8.00%)
Mar 23, 2020	53.44	53.44	49.57	50.96	18,457,518	-2.71(-5.06%)
Mar 20, 2020	56.72	58.43	53.30	53.67	13,910,115	-2.46(-4.38%)
Mar 19, 2020	55.51	57.48	53.57	56.13	11,481,243	+0.03(+0.05%)
Mar 18, 2020	58.41	60.28	53.77	56.10	9,732,878	-6.12(-9.84%)
Mar 17, 2020	60.14	63.45	58.20	62.23	11,320,829	+2.79(+4.70%)
Mar 16, 2020	64.18	65.48	58.89	59.43	14,706,966	-12.06(-16.87%)
Mar 13, 2020	65.87	71.51	65.54	71.49	13,295,699	+5.62(+8.53%)
Mar 12, 2020	68.74	70.44	64.63	65.87	13,599,192	-7.11(-9.74%)
Mar 11, 2020	75.62	75.87	72.30	72.98	16,701,800	-4.51(-5.82%)
Mar 10, 2020	76.46	77.69	73.47	77.49	20,748,956	+2.88(+3.86%)
Mar 09, 2020	75.02	76.99	74.09	74.61	16,714,060	-5.97(-7.41%)
Mar 06, 2020	79.97	80.88	78.05	80.58	18,772,776	-1.39(-1.70%)
Mar 05, 2020	82.46	83.09	81.09	81.98	13,718,483	-1.82(-2.18%)
Mar 04, 2020	81.99	83.95	81.90	83.80	14,406,678	+3.08(+3.82%)
Mar 03, 2020	80.96	82.95	80.07	80.72	23,500,230	+0.01(+0.01%)
Mar 02, 2020	77.96	81.02	77.49	80.71	24,254,650	+3.71(+4.82%)
Feb 28, 2020	77.91	78.31	75.17	77.00	39,426,144	-2.48(-3.13%)
Feb 27, 2020	82.80	82.80	79.46	79.48	21,511,778	-4.40(-5.24%)
Feb 26, 2020	84.94	85.60	83.82	83.88	13,915,211	-0.89(-1.05%)
Feb 25, 2020	87.28	87.47	84.54	84.77	10,597,481	-2.33(-2.68%)
Feb 24, 2020	87.22	87.90	86.72	87.10	8,542,185	-1.18(-1.34%)
Feb 21, 2020	87.91	88.44	87.91	88.28	7,128,383	+0.17(+0.19%)
Feb 20, 2020	87.32	88.15	86.95	88.12	9,980,939	+0.94(+1.08%)
Feb 19, 2020	88.30	88.76	87.13	87.17	8,063,001	-1.11(-1.26%)
Feb 18, 2020	88.42	88.45	87.79	88.28	6,651,561	-0.06(-0.07%)
Feb 14, 2020	87.65	88.37	87.54	88.35	4,838,370	+0.79(+0.91%)
Feb 13, 2020	86.88	87.62	86.77	87.55	6,837,090	+0.59(+0.68%)
Feb 12, 2020	86.49	87.18	86.20	86.96	6,499,806	+0.69(+0.80%)
Feb 11, 2020	85.85	86.78	85.85	86.28	8,265,277	+0.70(+0.81%)
Feb 10, 2020	85.10	85.65	84.91	85.58	7,018,482	+0.85(+1.01%)
Feb 07, 2020	84.83	84.94	84.53	84.73	4,820,208	-0.04(-0.04%)
Feb 06, 2020	84.71	84.98	84.57	84.76	5,910,797	+0.32(+0.38%)
Feb 05, 2020	84.51	84.78	84.27	84.44	9,122,849	+0.02(+0.02%)
Feb 04, 2020	83.79	84.77	83.62	84.43	7,824,486	+0.85(+1.02%)
Feb 03, 2020	83.44	84.20	83.31	83.57	12,263,483	+0.26(+0.31%)
Jan 31, 2020	84.17	84.31	83.08	83.32	8,858,010	-1.02(-1.21%)
Jan 30, 2020	83.91	84.44	83.84	84.34	8,009,898	+0.11(+0.13%)
Jan 29, 2020	84.69	84.85	84.10	84.23	5,453,687	-0.26(-0.31%)
Jan 28, 2020	84.22	84.72	84.11	84.50	6,845,253	+0.36(+0.43%)
Jan 27, 2020	84.10	84.36	83.87	84.14	5,523,915	-0.41(-0.48%)
Jan 24, 2020	84.87	85.04	84.25	84.54	4,522,478	-0.19(-0.23%)
Jan 23, 2020	84.28	84.81	83.90	84.73	6,883,821	+0.50(+0.60%)
Jan 22, 2020	84.88	85.12	84.01	84.23	8,871,763	-0.48(-0.57%)
Jan 21, 2020	83.99	84.73	83.78	84.72	8,127,971	+0.85(+1.02%)
Jan 17, 2020	83.69	84.16	83.69	83.86	6,621,232	+0.10(+0.12%)
Jan 16, 2020	83.32	83.80	83.16	83.77	6,633,633	+0.62(+0.74%)
Jan 15, 2020	82.66	83.35	82.64	83.15	9,570,556	+0.73(+0.89%)
Jan 14, 2020	82.74	82.74	82.01	82.42	5,415,038	-0.32(-0.38%)
Jan 13, 2020	82.04	82.75	81.90	82.73	9,963,989	+0.87(+1.07%)
Jan 10, 2020	81.32	81.91	81.14	81.86	8,202,958	+0.70(+0.87%)
Jan 09, 2020	81.13	81.40	80.94	81.16	5,740,967	+0.04(+0.05%)
Jan 08, 2020	80.97	81.34	80.72	81.11	7,065,349	+0.19(+0.24%)
Jan 07, 2020	81.56	81.56	80.51	80.92	8,435,365	-0.83(-1.01%)
Jan 06, 2020	81.55	82.05	81.35	81.75	6,873,287	+0.07(+0.09%)
Jan 03, 2020	80.88	81.88	80.66	81.68	9,028,158	+0.58(+0.72%)
Jan 02, 2020	82.32	82.41	80.70	81.10	12,414,072	-0.91(-1.11%)
Dec 31, 2019	81.47	82.09	81.29	82.00	7,608,406	+0.48(+0.58%)
Dec 30, 2019	81.24	81.71	81.08	81.53	7,530,537	+0.06(+0.08%)
Dec 27, 2019	81.32	81.61	81.19	81.47	5,451,423	+0.22(+0.27%)
Dec 26, 2019	80.91	81.25	80.79	81.25	3,453,633	+0.43(+0.53%)
Dec 24, 2019	80.86	80.97	80.53	80.81	2,948,470	+0.22(+0.27%)
Dec 23, 2019	81.33	81.42	80.55	80.59	6,655,076	-0.46(-0.57%)
Dec 20, 2019	80.80	81.34	80.65	81.05	13,024,529	+0.50(+0.62%)
Dec 19, 2019	79.78	80.58	79.70	80.55	6,626,235	+0.66(+0.83%)
Dec 18, 2019	78.93	80.02	78.93	79.89	8,369,297	+1.02(+1.30%)
Dec 17, 2019	79.77	79.89	78.81	78.87	6,447,245	-0.68(-0.85%)
Dec 16, 2019	79.22	79.78	78.75	79.55	10,475,709	+0.51(+0.64%)
Dec 13, 2019	79.09	79.37	78.44	79.04	9,841,312	+0.08(+0.10%)
Dec 12, 2019	80.04	80.30	78.84	78.96	14,214,660	-1.05(-1.31%)
Dec 11, 2019	80.77	80.90	79.76	80.01	12,348,130	-0.79(-0.97%)
Dec 10, 2019	81.37	81.48	80.62	80.79	8,915,090	-0.49(-0.60%)
Dec 09, 2019	81.20	81.43	80.90	81.28	5,719,076	+0.17(+0.20%)
Dec 06, 2019	80.91	81.53	80.90	81.11	6,291,268	+0.14(+0.17%)
Dec 05, 2019	80.75	81.01	80.51	80.97	9,218,418	+0.07(+0.09%)
Dec 04, 2019	80.42	81.20	80.35	80.90	9,567,583	+0.31(+0.39%)
Dec 03, 2019	80.04	80.70	79.99	80.59	9,183,819	+0.49(+0.61%)
Dec 02, 2019	81.22	81.28	80.08	80.10	18,259,078	-1.20(-1.48%)
Nov 29, 2019	81.61	81.98	81.28	81.31	6,172,169	-0.23(-0.28%)
Nov 27, 2019	81.32	81.73	81.09	81.53	7,496,816	+0.26(+0.32%)
Nov 26, 2019	80.43	81.38	80.38	81.27	9,762,872	+0.95(+1.18%)
Nov 25, 2019	80.16	80.70	80.13	80.32	7,285,087	+0.33(+0.41%)
Nov 22, 2019	80.48	80.49	79.58	79.99	7,258,389	-0.26(-0.33%)
Nov 21, 2019	81.16	81.25	80.25	80.25	11,155,209	-1.12(-1.37%)
Nov 20, 2019	81.42	81.66	81.04	81.37	6,189,896	-0.02(-0.02%)
Nov 19, 2019	81.47	81.64	81.21	81.38	5,663,219	+0.10(+0.13%)
Nov 18, 2019	80.93	81.64	80.88	81.28	6,239,859	+0.42(+0.52%)
Nov 15, 2019	80.50	80.88	80.32	80.86	6,542,993	+0.43(+0.53%)
Nov 14, 2019	80.02	80.43	79.85	80.43	6,051,544	+0.64(+0.80%)
Nov 13, 2019	79.25	79.98	79.21	79.80	7,760,230	+0.65(+0.82%)
Nov 12, 2019	79.73	80.20	79.07	79.15	7,215,963	-0.56(-0.70%)
Nov 11, 2019	79.47	79.93	79.47	79.71	3,781,222	+0.18(+0.23%)
Nov 08, 2019	79.55	80.01	79.34	79.53	6,921,840	-0.15(-0.19%)
Nov 07, 2019	80.08	80.31	79.40	79.67	9,965,394	-0.77(-0.95%)
Nov 06, 2019	80.37	80.77	80.23	80.44	7,806,753	+0.24(+0.29%)
Nov 05, 2019	81.26	81.53	79.91	80.21	16,670,825	-1.33(-1.63%)
Nov 04, 2019	82.05	82.16	81.40	81.53	8,300,195	-0.64(-0.77%)