Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 61.25 61.25 60.21 60.26 13,594,937 -1.00(-1.63%)
Jan 29, 2015 61.37 61.37 60.69 61.26 9,271,722 +0.10(+0.17%)
Jan 28, 2015 61.73 61.97 61.14 61.16 16,636,611 -0.44(-0.71%)
Jan 27, 2015 61.45 61.82 61.35 61.59 5,652,424 -0.08(-0.13%)
Jan 26, 2015 61.10 61.69 60.93 61.68 11,690,617 +0.60(+0.98%)
Jan 23, 2015 61.16 61.39 60.94 61.08 6,789,655 -0.13(-0.21%)
Jan 22, 2015 60.28 61.25 60.20 61.20 14,343,122 +1.17(+1.95%)
Jan 21, 2015 60.07 60.13 59.82 60.03 9,179,753 -0.09(-0.15%)
Jan 20, 2015 60.76 60.87 59.95 60.12 19,786,982 -0.47(-0.78%)
Jan 16, 2015 60.01 60.67 59.89 60.59 16,184,454 +0.51(+0.85%)
Jan 15, 2015 60.21 60.26 59.78 60.08 16,387,823 +0.08(+0.14%)
Jan 14, 2015 59.33 60.01 59.21 60.00 13,618,476 +0.39(+0.66%)
Jan 13, 2015 59.85 60.11 59.27 59.61 16,197,333 -0.16(-0.26%)
Jan 12, 2015 59.52 59.81 59.52 59.76 9,637,948 +0.33(+0.55%)
Jan 09, 2015 59.46 59.67 59.05 59.44 10,065,065 +0.02(+0.04%)
Jan 08, 2015 59.23 59.55 58.95 59.41 13,634,652 +0.33(+0.57%)
Jan 07, 2015 58.35 59.20 58.23 59.08 14,793,908 +0.76(+1.30%)
Jan 06, 2015 58.03 58.55 57.97 58.32 16,342,982 +0.42(+0.73%)
Jan 05, 2015 57.56 58.03 57.45 57.90 23,936,372 +0.19(+0.33%)
Jan 02, 2015 57.47 57.82 57.18 57.71 17,352,130 +0.70(+1.24%)
Dec 31, 2014 58.06 57.00 57.00 57.00 12,495,144 -0.89(-1.54%)
Dec 30, 2014 57.78 58.17 57.74 57.89 10,345,334 -0.06(-0.10%)
Dec 29, 2014 57.64 58.19 57.48 57.95 5,275,213 +0.25(+0.44%)
Dec 26, 2014 57.60 57.84 57.59 57.70 3,913,248 +0.22(+0.39%)
Dec 24, 2014 57.84 57.48 57.48 57.48 5,469,566 -0.24(-0.41%)
Dec 23, 2014 58.02 58.09 57.60 57.71 12,793,193 -0.29(-0.51%)
Dec 22, 2014 57.05 58.01 57.01 58.01 21,662,400 +0.94(+1.65%)
Dec 19, 2014 56.86 57.25 56.77 57.07 12,682,703 +0.12(+0.21%)
Dec 18, 2014 56.69 56.95 56.46 56.95 19,056,802 +0.51(+0.90%)
Dec 17, 2014 55.40 56.46 55.32 56.44 25,529,954 +1.23(+2.23%)
Dec 16, 2014 55.54 55.78 55.01 55.21 19,340,804 -0.26(-0.46%)
Dec 15, 2014 56.25 56.43 55.38 55.47 14,193,755 -0.66(-1.18%)
Dec 12, 2014 56.55 56.80 56.11 56.13 17,518,490 -0.51(-0.91%)
Dec 11, 2014 56.57 56.88 56.57 56.64 15,030,388 +0.05(+0.09%)
Dec 10, 2014 56.52 56.81 56.36 56.59 11,954,398 -0.13(-0.23%)
Dec 09, 2014 56.27 56.84 56.13 56.72 11,696,215 +0.19(+0.34%)
Dec 08, 2014 56.26 56.84 56.12 56.53 17,825,756 +0.25(+0.44%)
Dec 05, 2014 56.26 56.41 55.90 56.28 24,673,980 -0.29(-0.52%)
Dec 04, 2014 56.59 56.63 56.19 56.58 15,945,865 +0.09(+0.16%)
Dec 03, 2014 56.55 56.63 56.35 56.49 9,058,213 -0.05(-0.09%)
Dec 02, 2014 56.22 56.61 55.92 56.54 12,130,798 +0.20(+0.35%)
Dec 01, 2014 56.46 56.78 56.02 56.34 8,773,148 -0.21(-0.36%)
Nov 28, 2014 56.28 57.06 56.25 56.55 8,669,149 +0.16(+0.29%)
Nov 26, 2014 56.08 56.39 56.39 56.39 32,816,566 +0.42(+0.75%)
Nov 25, 2014 55.92 56.08 55.73 55.97 8,141,304 +0.15(+0.28%)
Nov 24, 2014 55.84 55.96 55.71 55.81 8,731,915 +0.16(+0.29%)
Nov 21, 2014 55.72 55.72 55.44 55.65 15,857,204 +0.40(+0.73%)
Nov 20, 2014 54.95 55.25 54.78 55.25 7,117,724 +0.15(+0.28%)
Nov 19, 2014 55.40 55.46 55.06 55.09 8,291,817 -0.34(-0.62%)
Nov 18, 2014 55.23 55.53 55.11 55.44 11,780,923 +0.26(+0.48%)
Nov 17, 2014 54.92 55.25 54.92 55.17 6,957,563 +0.21(+0.37%)
Nov 14, 2014 55.31 55.42 54.86 54.97 13,793,278 -0.34(-0.61%)
Nov 13, 2014 55.21 55.47 55.12 55.31 6,714,825 +0.22(+0.40%)
Nov 12, 2014 55.37 55.41 54.93 55.09 9,511,057 -0.29(-0.52%)
Nov 11, 2014 55.53 55.70 55.13 55.37 5,456,919 -0.14(-0.25%)
Nov 10, 2014 54.88 55.56 54.88 55.51 7,598,661 +0.25(+0.45%)
Nov 07, 2014 55.38 55.47 55.00 55.26 16,212,656 -0.04(-0.08%)
Nov 06, 2014 55.51 55.80 55.17 55.31 12,616,584 -0.23(-0.42%)
Nov 05, 2014 55.61 55.78 55.20 55.54 20,860,310 +0.00(+0.00%)
Nov 04, 2014 55.47 55.58 55.02 55.54 13,558,771 +0.07(+0.12%)
Nov 03, 2014 55.05 55.50 55.00 55.47 17,637,784 +0.43(+0.77%)
Oct 31, 2014 54.79 55.19 54.72 55.05 15,989,709 +0.41(+0.75%)
Oct 30, 2014 54.01 54.70 54.01 54.64 12,581,948 +0.46(+0.85%)
Oct 29, 2014 54.46 54.51 53.78 54.18 23,317,716 -0.40(-0.74%)
Oct 28, 2014 54.20 54.59 54.00 54.58 6,999,401 +0.18(+0.32%)
Oct 27, 2014 54.02 54.42 54.08 54.40 12,592,407 +0.32(+0.60%)
Oct 24, 2014 54.04 54.26 53.75 54.08 8,985,885 +0.02(+0.04%)
Oct 23, 2014 53.79 54.19 53.71 54.06 10,273,276 +0.40(+0.75%)
Oct 22, 2014 53.73 54.06 53.61 53.65 27,598,838 -0.02(-0.04%)
Oct 21, 2014 53.34 53.75 53.11 53.68 11,680,960 +0.51(+0.95%)
Oct 20, 2014 52.41 53.18 52.33 53.17 16,984,184 +0.75(+1.43%)
Oct 17, 2014 52.71 52.71 51.97 52.42 14,245,002 +0.26(+0.51%)
Oct 16, 2014 51.77 52.37 51.47 52.16 25,980,084 +0.14(+0.27%)
Oct 15, 2014 52.38 52.57 51.56 52.02 22,933,088 -0.37(-0.70%)
Oct 14, 2014 51.94 52.76 51.83 52.38 20,628,496 +0.78(+1.51%)
Oct 13, 2014 51.79 52.19 51.56 51.61 14,260,272 -0.09(-0.17%)
Oct 10, 2014 51.90 52.38 51.67 51.69 15,290,951 -0.07(-0.14%)
Oct 09, 2014 51.69 52.37 51.69 51.77 24,978,866 -0.07(-0.13%)
Oct 08, 2014 50.86 51.85 50.86 51.83 17,967,868 +0.97(+1.91%)
Oct 07, 2014 51.10 51.36 50.83 50.86 12,706,812 -0.30(-0.59%)
Oct 06, 2014 51.09 51.44 51.06 51.17 15,408,099 +0.07(+0.13%)
Oct 03, 2014 50.85 51.19 50.68 51.10 8,500,115 +0.35(+0.68%)
Oct 02, 2014 50.76 51.07 50.41 50.75 16,304,320 -0.08(-0.16%)
Oct 01, 2014 50.79 51.14 50.61 50.83 20,487,098 +0.03(+0.06%)
Sep 30, 2014 51.08 51.19 50.73 50.81 18,259,684 -0.31(-0.60%)
Sep 29, 2014 50.70 51.11 50.58 51.11 14,519,729 -0.01(-0.03%)
Sep 26, 2014 50.50 51.19 50.36 51.13 15,303,079 +0.56(+1.10%)
Sep 25, 2014 50.83 50.86 50.37 50.57 18,514,818 -0.25(-0.49%)
Sep 24, 2014 50.85 51.33 50.66 50.82 19,298,426 -0.05(-0.10%)
Sep 23, 2014 51.14 51.40 50.85 50.87 11,156,408 -0.29(-0.57%)
Sep 22, 2014 51.57 51.59 51.16 51.16 22,225,360 -0.46(-0.89%)
Sep 19, 2014 51.72 51.86 51.48 51.62 17,746,842 +0.03(+0.06%)
Sep 18, 2014 52.08 52.13 51.50 51.59 19,425,930 -0.38(-0.73%)
Sep 17, 2014 52.20 52.46 51.93 51.97 25,726,658 -0.04(-0.07%)
Sep 16, 2014 51.63 52.17 51.60 52.01 17,242,566 +0.39(+0.75%)
Sep 15, 2014 51.86 52.06 51.41 51.62 14,123,372 -0.21(-0.41%)
Sep 12, 2014 53.02 53.08 51.56 51.83 35,952,788 -1.54(-2.88%)
Sep 11, 2014 53.27 53.45 53.11 53.37 9,606,087 +0.07(+0.12%)
Sep 10, 2014 53.85 53.89 53.25 53.30 20,031,140 -0.75(-1.39%)
Sep 09, 2014 54.20 54.33 53.95 54.05 9,632,254 -0.29(-0.54%)
Sep 08, 2014 54.44 54.53 54.22 54.34 11,641,910 -0.09(-0.17%)
Sep 05, 2014 54.02 54.48 53.93 54.44 18,210,636 +0.51(+0.94%)
Sep 04, 2014 54.02 54.23 53.73 53.93 14,969,880 -0.10(-0.19%)
Sep 03, 2014 54.01 54.18 53.90 54.03 11,898,378 +0.01(+0.03%)
Sep 02, 2014 53.88 54.08 53.84 54.01 7,402,844 +0.03(+0.05%)
Aug 29, 2014 53.83 53.99 53.99 53.99 8,492,531 +0.27(+0.50%)
Aug 28, 2014 53.76 53.85 53.58 53.72 5,622,972 -0.05(-0.09%)
Aug 27, 2014 53.80 53.89 53.64 53.77 3,918,553 +0.09(+0.16%)
Aug 26, 2014 53.68 53.86 53.62 53.68 4,311,142 +0.00(+0.00%)
Aug 25, 2014 53.93 53.98 53.46 53.68 10,053,457 -0.02(-0.04%)
Aug 22, 2014 54.13 54.13 53.57 53.70 11,407,321 -0.36(-0.67%)
Aug 21, 2014 54.19 54.34 54.09 54.07 6,384,427 -0.05(-0.09%)
Aug 20, 2014 53.90 54.17 53.61 54.12 20,617,260 +0.26(+0.49%)
Aug 19, 2014 53.93 54.01 53.75 53.85 10,764,964 +0.04(+0.08%)
Aug 18, 2014 53.53 53.75 53.46 53.81 20,668,834 +0.49(+0.93%)
Aug 15, 2014 53.45 53.56 53.16 53.32 13,342,507 +0.05(+0.10%)
Aug 14, 2014 53.26 53.48 53.16 53.27 8,964,871 -0.01(-0.03%)
Aug 13, 2014 52.71 53.28 52.71 53.28 7,888,430 +0.65(+1.24%)
Aug 12, 2014 52.73 52.87 52.55 52.62 5,336,833 -0.15(-0.29%)
Aug 11, 2014 52.57 52.92 52.51 52.78 13,361,287 +0.29(+0.55%)
Aug 08, 2014 52.30 52.47 52.04 52.49 9,287,128 +0.39(+0.75%)
Aug 07, 2014 52.15 52.35 52.00 52.09 9,550,963 +0.08(+0.15%)
Aug 06, 2014 51.58 52.22 51.54 52.01 13,186,175 +0.09(+0.18%)
Aug 05, 2014 52.20 52.37 51.80 51.92 21,447,034 -0.47(-0.89%)
Aug 04, 2014 52.06 52.50 51.88 52.38 12,326,298 +0.31(+0.60%)
Aug 01, 2014 52.09 52.57 52.04 52.07 20,110,386 -0.10(-0.20%)
Jul 31, 2014 52.57 52.84 52.17 52.17 21,686,202 -0.76(-1.44%)
Jul 30, 2014 52.81 53.32 52.65 52.94 14,723,194 -0.05(-0.10%)
Jul 29, 2014 53.27 53.29 52.95 52.99 6,930,486 -0.25(-0.46%)
Jul 28, 2014 52.94 53.37 52.93 53.24 10,151,529 +0.32(+0.60%)
Jul 25, 2014 53.21 53.27 52.87 52.92 9,693,509 -0.30(-0.56%)
Jul 24, 2014 53.46 53.48 53.07 53.21 10,102,747 -0.14(-0.26%)
Jul 23, 2014 53.29 53.40 53.16 53.35 6,888,789 +0.12(+0.22%)
Jul 22, 2014 53.18 53.33 53.11 53.24 10,544,272 +0.23(+0.43%)
Jul 21, 2014 53.08 53.11 52.89 53.01 6,598,376 -0.15(-0.29%)
Jul 18, 2014 52.84 53.21 52.71 53.16 13,416,838 +0.47(+0.88%)
Jul 17, 2014 52.95 52.98 52.63 52.70 9,813,910 -0.31(-0.59%)
Jul 16, 2014 52.94 53.03 52.69 53.01 19,474,158 +0.20(+0.37%)
Jul 15, 2014 52.76 52.94 52.57 52.81 7,755,817 -0.01(-0.03%)
Jul 14, 2014 52.65 52.85 52.49 52.83 15,384,025 +0.24(+0.46%)
Jul 11, 2014 52.53 52.64 52.36 52.59 5,747,393 +0.04(+0.07%)
Jul 10, 2014 52.14 52.71 52.08 52.55 12,915,078 +0.17(+0.32%)
Jul 09, 2014 52.23 52.47 52.03 52.38 8,197,599 +0.12(+0.22%)
Jul 08, 2014 52.04 52.41 52.01 52.27 12,645,329 +0.16(+0.31%)
Jul 07, 2014 52.01 52.23 51.98 52.11 13,575,296 +0.05(+0.10%)
Jul 03, 2014 52.02 52.06 52.06 52.06 7,762,153 -0.25(-0.47%)
Jul 02, 2014 52.37 52.38 52.02 52.30 11,984,228 -0.06(-0.11%)
Jul 01, 2014 52.19 52.51 52.09 52.36 10,486,344 +0.13(+0.25%)
Jun 30, 2014 52.33 52.44 51.89 52.23 12,201,320 -0.04(-0.08%)
Jun 27, 2014 51.85 52.31 51.84 52.28 9,383,413 +0.31(+0.60%)
Jun 26, 2014 51.97 52.06 51.82 51.96 7,227,468 -0.06(-0.11%)
Jun 25, 2014 52.01 52.12 51.86 52.02 9,568,620 +0.00(+0.00%)
Jun 24, 2014 51.98 52.20 51.88 52.02 9,458,567 +0.02(+0.05%)
Jun 23, 2014 52.12 52.30 51.97 52.00 10,284,779 -0.12(-0.24%)
Jun 20, 2014 51.73 52.16 51.64 52.12 12,968,026 +0.18(+0.35%)
Jun 19, 2014 51.57 51.94 51.50 51.94 11,129,814 +0.40(+0.77%)
Jun 18, 2014 51.18 51.66 51.02 51.54 16,990,132 +0.32(+0.62%)
Jun 17, 2014 51.08 51.31 50.95 51.23 8,241,272 +0.07(+0.14%)
Jun 16, 2014 51.34 51.54 51.08 51.15 15,543,296 -0.27(-0.53%)
Jun 13, 2014 51.40 51.49 50.94 51.43 8,138,511 +0.13(+0.25%)
Jun 12, 2014 51.38 51.44 50.95 51.30 15,677,532 -0.15(-0.29%)
Jun 11, 2014 51.54 51.65 51.22 51.45 15,026,231 -0.21(-0.40%)
Jun 10, 2014 51.80 51.97 51.43 51.66 20,094,402 -0.83(-1.58%)
Jun 06, 2014 52.76 52.78 52.36 52.49 9,796,312 -0.11(-0.21%)
Jun 05, 2014 51.77 52.65 51.72 52.60 27,187,382 +0.81(+1.56%)
Jun 04, 2014 51.75 51.92 51.55 51.79 20,646,074 +0.05(+0.10%)
Jun 03, 2014 51.72 51.77 51.57 51.74 5,977,028 -0.06(-0.13%)
Jun 02, 2014 51.71 51.90 51.59 51.80 11,544,919 +0.09(+0.18%)
May 30, 2014 51.38 51.77 51.38 51.71 16,463,533 +0.25(+0.49%)
May 29, 2014 51.51 51.51 51.28 51.46 6,418,002 +0.06(+0.13%)
May 28, 2014 51.49 51.49 51.09 51.39 10,034,038 -0.21(-0.41%)
May 27, 2014 51.26 51.64 51.25 51.60 10,863,137 +0.31(+0.60%)
May 23, 2014 50.97 51.29 51.29 51.29 7,250,890 +0.24(+0.47%)
May 22, 2014 50.97 51.13 50.82 51.05 5,380,884 +0.10(+0.19%)
May 21, 2014 51.19 51.33 50.85 50.95 9,071,431 -0.20(-0.39%)
May 20, 2014 51.33 51.50 51.01 51.15 6,100,507 -0.16(-0.31%)
May 19, 2014 51.43 51.44 51.09 51.31 9,964,100 -0.19(-0.36%)
May 16, 2014 51.14 51.51 50.95 51.50 17,638,280 +0.38(+0.73%)
May 15, 2014 51.20 51.21 50.71 51.12 26,348,436 -0.09(-0.17%)
May 14, 2014 51.19 51.36 50.95 51.21 12,309,523 +0.13(+0.25%)
May 13, 2014 51.24 51.75 51.05 51.08 12,181,831 -0.30(-0.59%)
May 12, 2014 51.32 51.49 51.25 51.38 8,112,301 +0.11(+0.21%)
May 09, 2014 51.20 51.42 51.01 51.28 7,896,167 -0.01(-0.01%)
May 08, 2014 51.23 51.49 51.08 51.28 11,661,410 +0.03(+0.06%)
May 07, 2014 50.77 51.28 50.71 51.25 22,108,446 +0.59(+1.17%)
May 06, 2014 50.80 50.80 50.48 50.66 10,468,089 -0.19(-0.37%)
May 05, 2014 50.48 50.86 50.29 50.85 17,152,012 +0.18(+0.36%)
May 02, 2014 50.47 50.88 50.42 50.67 13,083,481 -0.02(-0.04%)
May 01, 2014 50.30 50.72 50.03 50.69 22,408,750 +0.39(+0.77%)
Apr 30, 2014 49.99 50.32 49.97 50.30 8,851,507 +0.22(+0.45%)
Apr 29, 2014 49.94 50.26 49.94 50.08 6,291,391 +0.03(+0.06%)
Apr 28, 2014 49.86 50.12 49.63 50.05 13,938,178 +0.26(+0.52%)
Apr 25, 2014 49.78 49.97 49.65 49.79 7,443,598 -0.17(-0.35%)
Apr 24, 2014 49.85 50.01 49.75 49.96 8,698,517 +0.17(+0.33%)
Apr 23, 2014 49.93 50.00 49.65 49.80 6,375,263 -0.15(-0.30%)
Apr 22, 2014 49.75 50.01 49.52 49.95 9,595,627 +0.17(+0.33%)
Apr 21, 2014 49.65 49.78 49.51 49.78 11,823,158 +0.21(+0.42%)
Apr 17, 2014 49.57 49.57 49.57 49.57 23,462,618 -0.14(-0.28%)
Apr 16, 2014 49.55 49.78 49.41 49.71 12,988,032 +0.30(+0.60%)
Apr 15, 2014 48.97 49.46 48.92 49.41 13,961,863 +0.52(+1.06%)
Apr 14, 2014 48.84 49.03 48.61 48.90 14,438,979 +0.18(+0.37%)
Apr 11, 2014 48.91 49.09 48.64 48.71 13,466,870 -0.30(-0.60%)
Apr 10, 2014 49.49 49.70 48.89 49.01 11,509,408 -0.44(-0.89%)
Apr 09, 2014 49.61 49.62 49.15 49.45 10,091,216 -0.04(-0.07%)
Apr 08, 2014 49.18 49.54 49.09 49.49 12,097,402 +0.27(+0.56%)
Apr 07, 2014 49.00 49.57 49.00 49.21 20,927,364 +0.05(+0.10%)
Apr 04, 2014 49.22 49.45 48.98 49.16 16,708,570 +0.19(+0.40%)
Apr 03, 2014 49.13 49.21 48.85 48.97 14,137,645 -0.17(-0.35%)
Apr 02, 2014 48.97 49.19 48.87 49.14 14,523,472 +0.01(+0.01%)
Apr 01, 2014 48.98 49.14 48.57 49.13 22,126,254 +0.31(+0.64%)
Mar 31, 2014 48.80 48.99 48.40 48.82 12,143,309 +0.28(+0.58%)
Mar 28, 2014 48.38 48.70 48.31 48.54 11,540,873 +0.32(+0.66%)
Mar 27, 2014 47.98 48.27 47.80 48.22 11,488,249 +0.23(+0.48%)
Mar 26, 2014 48.42 48.60 47.97 47.99 14,521,899 -0.54(-1.11%)
Mar 25, 2014 48.49 48.58 48.19 48.53 14,251,097 +0.35(+0.73%)
Mar 24, 2014 48.85 48.85 47.91 48.18 15,290,824 -0.29(-0.59%)
Mar 21, 2014 48.20 48.61 48.16 48.47 26,533,944 +0.39(+0.82%)
Mar 20, 2014 47.90 48.10 47.54 48.07 21,995,870 +0.06(+0.13%)
Mar 19, 2014 48.89 49.11 47.81 48.01 22,874,446 -0.86(-1.77%)
Mar 18, 2014 48.69 48.93 48.56 48.87 14,949,647 +0.21(+0.44%)
Mar 17, 2014 48.85 48.99 48.57 48.66 12,646,335 +0.08(+0.16%)
Mar 14, 2014 48.44 48.84 48.40 48.58 11,997,564 +0.01(+0.03%)
Mar 13, 2014 48.79 48.85 48.44 48.57 13,155,541 -0.16(-0.32%)
Mar 12, 2014 48.42 48.75 48.42 48.72 9,657,358 +0.11(+0.22%)
Mar 11, 2014 48.39 48.73 48.35 48.62 14,387,986 +0.26(+0.55%)
Mar 10, 2014 48.45 48.60 48.14 48.35 16,467,905 -0.18(-0.37%)
Mar 07, 2014 48.83 48.97 48.32 48.53 20,392,766 -0.56(-1.13%)
Mar 06, 2014 49.27 49.30 48.91 49.09 12,221,231 -0.24(-0.48%)
Mar 05, 2014 49.39 49.45 48.93 49.32 17,792,072 -0.06(-0.13%)
Mar 04, 2014 49.04 49.44 49.04 49.39 21,181,326 +0.60(+1.23%)
Mar 03, 2014 48.47 48.83 48.38 48.79 16,148,007 +0.04(+0.07%)
Feb 28, 2014 48.66 48.99 48.40 48.75 20,488,122 +0.32(+0.66%)
Feb 27, 2014 48.43 48.69 48.22 48.43 7,897,351 -0.05(-0.10%)
Feb 26, 2014 48.40 48.69 48.35 48.48 14,391,016 +0.14(+0.28%)
Feb 25, 2014 48.34 48.60 48.22 48.35 8,539,768 +0.02(+0.04%)
Feb 24, 2014 48.39 48.75 48.25 48.32 15,697,733 +0.08(+0.16%)
Feb 21, 2014 48.27 48.42 47.93 48.25 11,775,920 +0.08(+0.16%)
Feb 20, 2014 48.19 48.57 47.97 48.17 10,527,743 -0.09(-0.18%)
Feb 19, 2014 48.15 48.67 48.11 48.25 19,258,882 -0.01(-0.03%)
Feb 18, 2014 48.09 48.29 47.79 48.27 17,343,928 +0.29(+0.59%)
Feb 14, 2014 47.79 47.98 47.98 47.98 9,749,105 +0.19(+0.40%)
Feb 13, 2014 47.55 48.05 47.35 47.79 14,697,328 +0.19(+0.39%)
Feb 12, 2014 47.72 47.72 47.40 47.60 8,914,413 +0.03(+0.06%)
Feb 11, 2014 47.50 47.78 47.28 47.57 18,577,516 +0.16(+0.35%)
Feb 10, 2014 47.05 47.52 46.85 47.41 17,681,066 +0.43(+0.91%)
Feb 07, 2014 46.88 47.05 46.64 46.98 15,304,317 +0.31(+0.67%)
Feb 06, 2014 46.42 46.70 46.41 46.67 14,752,538 +0.34(+0.74%)
Feb 05, 2014 46.15 46.39 46.06 46.33 17,203,098 -0.01(-0.03%)
Feb 04, 2014 45.96 46.42 45.74 46.34 22,614,144 +0.48(+1.04%)
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.