Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 102.96 103.26 101.73 102.28 9,462,732 -1.04(-1.01%)
Oct 28, 2021 102.08 103.37 102.05 103.32 8,057,852 +1.18(+1.16%)
Oct 27, 2021 103.45 103.50 102.01 102.14 8,313,771 -0.94(-0.91%)
Oct 26, 2021 102.96 103.43 103.08 6,535,223 +0.31(+0.30%)
Oct 25, 2021 102.65 103.04 101.89 102.77 5,172,779 +0.33(+0.32%)
Oct 22, 2021 102.08 102.73 102.00 102.44 8,693,411 +0.55(+0.54%)
Oct 21, 2021 101.67 101.96 101.46 101.90 6,235,215 +0.16(+0.16%)
Oct 20, 2021 100.33 101.74 100.33 101.74 5,058,626 +1.49(+1.49%)
Oct 19, 2021 100.42 100.76 100.10 100.25 4,385,938 +0.22(+0.22%)
Oct 18, 2021 99.28 100.38 99.19 100.02 6,456,159 +0.23(+0.23%)
Oct 15, 2021 100.44 100.62 99.30 99.79 6,066,869 -0.02(-0.02%)
Oct 14, 2021 99.10 99.84 98.84 99.81 4,655,607 +1.33(+1.35%)
Oct 13, 2021 97.64 98.56 97.04 98.48 6,784,576 +0.69(+0.70%)
Oct 12, 2021 96.65 98.15 96.40 97.79 6,725,386 +1.31(+1.36%)
Oct 11, 2021 96.18 96.85 95.75 96.48 3,876,261 +0.26(+0.27%)
Oct 08, 2021 96.91 96.91 96.10 96.22 4,602,971 -0.85(-0.87%)
Oct 07, 2021 97.44 98.23 96.93 97.06 7,451,126 +0.18(+0.18%)
Oct 06, 2021 95.49 96.97 94.57 96.89 8,632,780 +0.95(+0.99%)
Oct 05, 2021 96.65 96.65 95.56 95.94 8,664,935 -0.55(-0.57%)
Oct 04, 2021 96.44 97.01 95.96 96.49 11,568,002 -0.20(-0.20%)
Oct 01, 2021 95.80 97.21 95.29 96.68 11,557,243 +1.34(+1.41%)
Sep 30, 2021 97.27 97.30 95.37 95.34 12,106,303 -1.51(-1.56%)
Sep 29, 2021 96.61 97.31 96.50 96.85 8,430,232 +0.74(+0.77%)
Sep 28, 2021 96.28 96.66 95.56 96.11 11,893,232 -0.69(-0.71%)
Sep 27, 2021 98.17 98.81 96.72 96.80 7,318,493 -1.33(-1.36%)
Sep 24, 2021 98.97 99.37 97.96 98.13 8,167,667 -1.14(-1.14%)
Sep 23, 2021 99.82 100.13 99.18 99.27 6,722,455 -0.34(-0.34%)
Sep 22, 2021 99.32 100.15 98.86 99.61 7,615,497 +0.97(+0.98%)
Sep 21, 2021 99.16 99.83 98.64 98.65 9,029,512 +0.00(+0.00%)
Sep 20, 2021 98.22 99.20 97.51 98.65 13,650,911 -0.52(-0.52%)
Sep 17, 2021 99.88 100.31 99.05 99.17 10,851,438 -0.95(-0.95%)
Sep 16, 2021 99.82 100.56 99.32 100.11 6,543,198 +0.19(+0.19%)
Sep 15, 2021 99.76 100.45 99.33 99.93 6,725,146 +0.37(+0.37%)
Sep 14, 2021 100.29 100.40 99.19 99.56 6,906,565 -0.25(-0.25%)
Sep 13, 2021 100.25 100.75 99.62 99.81 8,435,320 +0.40(+0.40%)
Sep 10, 2021 100.91 100.94 99.39 99.41 8,465,381 -1.34(-1.33%)
Sep 09, 2021 102.17 102.26 100.70 100.75 6,655,540 -2.00(-1.94%)
Sep 08, 2021 101.92 103.05 101.61 102.74 11,154,963 +0.57(+0.55%)
Sep 07, 2021 103.16 103.25 101.36 102.18 16,035,829 -1.15(-1.11%)
Sep 03, 2021 103.05 103.49 102.18 103.33 16,297,130 +0.03(+0.03%)
Sep 02, 2021 102.97 103.32 102.15 103.30 17,565,558 +0.45(+0.44%)
Sep 01, 2021 101.29 102.84 101.25 102.84 17,499,358 +1.82(+1.80%)
Aug 31, 2021 100.32 101.19 100.09 101.03 9,378,738 +0.47(+0.47%)
Aug 30, 2021 99.66 100.60 99.34 100.55 7,520,660 +1.03(+1.04%)
Aug 27, 2021 98.93 99.82 98.87 99.52 3,899,170 +0.96(+0.97%)
Aug 26, 2021 98.77 98.96 98.22 98.56 4,801,562 -0.12(-0.12%)
Aug 25, 2021 98.68 99.15 98.24 98.68 4,557,132 -0.01(-0.01%)
Aug 24, 2021 99.31 99.35 98.30 98.69 3,873,600 -0.45(-0.45%)
Aug 23, 2021 99.55 99.72 98.90 99.14 4,842,035 -0.22(-0.22%)
Aug 20, 2021 98.84 99.76 98.14 99.36 5,466,858 +0.50(+0.51%)
Aug 19, 2021 98.08 99.00 97.73 98.86 7,458,239 +0.54(+0.55%)
Aug 18, 2021 99.14 99.14 98.28 98.32 4,748,382 -0.97(-0.97%)
Aug 17, 2021 98.88 99.34 98.50 99.29 5,280,406 +0.01(+0.01%)
Aug 16, 2021 99.33 99.79 99.05 99.28 5,995,773 -0.13(-0.13%)
Aug 13, 2021 99.08 99.43 98.70 99.41 7,456,861 +0.57(+0.57%)
Aug 12, 2021 98.71 98.84 98.26 98.84 4,460,044 +0.38(+0.39%)
Aug 11, 2021 98.38 98.61 97.94 98.46 5,858,153 +0.56(+0.57%)
Aug 10, 2021 99.08 99.09 97.82 97.90 5,503,173 -0.99(-1.00%)
Aug 09, 2021 99.32 99.32 98.75 98.90 3,481,964 -0.54(-0.54%)
Aug 06, 2021 99.86 100.11 99.26 99.44 4,609,813 -0.24(-0.24%)
Aug 05, 2021 99.20 99.72 98.82 99.68 5,962,445 +0.99(+1.01%)
Aug 04, 2021 98.92 99.38 98.30 98.68 6,256,979 -0.39(-0.39%)
Aug 03, 2021 99.17 99.27 98.42 99.07 7,392,884 +0.20(+0.20%)
Aug 02, 2021 99.45 100.23 98.78 98.88 8,386,597 -0.22(-0.22%)
Jul 30, 2021 99.05 100.28 98.90 99.10 6,316,491 +0.25(+0.25%)
Jul 29, 2021 99.10 99.82 98.76 98.85 5,707,289 +0.00(+0.00%)
Jul 28, 2021 99.20 99.35 98.51 98.85 8,158,688 -0.47(-0.48%)
Jul 27, 2021 98.57 99.45 98.22 99.33 6,886,031 +0.72(+0.73%)
Jul 26, 2021 98.56 98.87 97.96 98.60 4,381,737 -0.06(-0.07%)
Jul 23, 2021 98.14 98.81 97.91 98.67 6,133,418 +0.87(+0.89%)
Jul 22, 2021 98.11 98.21 97.35 97.79 5,295,043 -0.73(-0.74%)
Jul 21, 2021 98.92 99.19 98.38 98.53 8,050,526 -0.16(-0.16%)
Jul 20, 2021 97.06 99.04 96.93 98.68 8,978,599 +2.17(+2.25%)
Jul 19, 2021 97.35 97.40 95.81 96.51 13,361,924 -1.72(-1.75%)
Jul 16, 2021 98.64 98.94 98.16 98.23 7,603,930 +0.02(+0.02%)
Jul 15, 2021 97.79 98.31 97.75 98.21 5,807,797 +0.25(+0.26%)
Jul 14, 2021 97.34 98.25 97.05 97.96 7,090,743 +0.79(+0.81%)
Jul 13, 2021 98.37 98.51 96.92 97.17 11,066,875 -1.42(-1.44%)
Jul 12, 2021 97.81 98.74 97.68 98.59 6,623,441 +0.72(+0.73%)
Jul 09, 2021 96.90 97.91 96.60 97.88 9,786,458 +1.41(+1.46%)
Jul 08, 2021 95.82 96.72 95.61 96.47 10,271,550 +0.04(+0.04%)
Jul 07, 2021 96.04 96.90 95.69 96.43 15,521,381 +0.35(+0.37%)
Jul 06, 2021 95.35 96.31 94.68 96.08 16,857,522 +0.72(+0.76%)
Jul 02, 2021 95.40 95.80 94.98 95.35 17,683,638 +0.32(+0.33%)
Jul 01, 2021 94.72 95.74 94.36 95.04 17,635,012 +0.37(+0.39%)
Jun 30, 2021 95.25 95.75 94.55 94.66 8,332,128 -0.54(-0.57%)
Jun 29, 2021 95.55 96.02 95.17 95.20 4,995,631 -0.28(-0.29%)
Jun 28, 2021 96.06 96.08 94.79 95.48 4,528,223 -0.38(-0.40%)
Jun 25, 2021 95.14 95.86 94.99 95.86 7,020,745 +0.81(+0.85%)
Jun 24, 2021 95.65 95.68 94.67 95.05 4,324,949 -0.32(-0.33%)
Jun 23, 2021 95.57 95.88 95.31 95.37 6,943,378 -0.25(-0.26%)
Jun 22, 2021 96.12 96.12 95.58 95.62 6,486,027 -0.46(-0.48%)
Jun 21, 2021 94.44 96.33 94.22 96.08 7,278,445 +1.91(+2.03%)
Jun 18, 2021 95.43 95.63 94.14 94.17 8,429,984 -1.51(-1.58%)
Jun 17, 2021 95.39 95.82 95.04 95.69 9,723,057 +0.15(+0.16%)
Jun 16, 2021 96.61 96.97 95.50 95.54 9,364,343 -0.86(-0.90%)
Jun 15, 2021 97.42 97.42 96.34 96.40 8,533,315 -1.02(-1.05%)
Jun 14, 2021 96.94 97.43 96.82 97.42 5,709,250 +0.43(+0.44%)
Jun 11, 2021 97.46 97.48 96.55 96.99 7,913,339 -0.48(-0.50%)
Jun 10, 2021 96.72 97.71 96.45 97.48 6,459,223 +0.73(+0.75%)
Jun 09, 2021 96.82 97.03 96.56 96.75 6,416,753 +0.21(+0.22%)
Jun 08, 2021 95.96 96.71 95.96 96.54 6,615,235 +0.62(+0.65%)
Jun 07, 2021 95.08 96.19 95.08 95.92 7,045,859 +0.93(+0.98%)
Jun 04, 2021 95.28 95.36 94.50 94.98 14,075,800 +0.01(+0.01%)
Jun 03, 2021 95.12 95.12 94.41 94.98 18,536,220 -0.18(-0.19%)
Jun 02, 2021 94.45 95.25 94.05 95.16 16,818,034 +1.13(+1.20%)
Jun 01, 2021 92.98 94.11 92.66 94.03 13,788,373 +1.46(+1.58%)
May 28, 2021 92.43 92.83 92.19 92.57 7,993,991 +0.64(+0.69%)
May 27, 2021 92.44 92.48 91.80 91.94 7,910,278 -0.31(-0.34%)
May 26, 2021 92.13 92.71 91.90 92.25 6,624,457 +0.30(+0.33%)
May 25, 2021 91.98 92.30 91.48 91.95 9,555,065 +0.08(+0.09%)
May 24, 2021 91.29 92.23 91.17 91.86 4,710,624 +1.03(+1.13%)
May 21, 2021 91.11 91.34 90.62 90.84 7,263,325 -0.16(-0.17%)
May 20, 2021 89.90 91.22 89.67 90.99 6,620,468 +1.11(+1.23%)
May 19, 2021 89.41 89.88 88.60 89.88 8,672,638 -0.25(-0.28%)
May 18, 2021 89.97 90.64 89.45 90.13 4,114,409 +0.12(+0.13%)
May 17, 2021 90.12 90.18 89.56 90.01 5,049,031 +0.08(+0.09%)
May 14, 2021 89.42 90.19 89.23 89.93 6,174,258 +0.99(+1.11%)
May 13, 2021 88.04 89.52 88.04 88.94 11,559,391 +1.07(+1.22%)
May 12, 2021 89.91 90.03 87.79 87.87 9,986,354 -2.23(-2.47%)
May 11, 2021 90.46 90.46 89.37 90.10 8,765,646 -1.03(-1.14%)
May 10, 2021 91.29 92.16 91.13 91.13 8,102,806 +0.04(+0.04%)
May 07, 2021 90.12 91.09 89.86 91.09 6,971,203 +1.26(+1.40%)
May 06, 2021 89.42 89.96 89.11 89.84 19,604,188 +0.48(+0.54%)
May 05, 2021 89.82 90.64 89.05 89.36 18,989,278 -1.31(-1.45%)
May 04, 2021 91.24 91.70 90.34 90.67 16,824,432 -0.83(-0.91%)
May 03, 2021 92.04 92.05 91.17 91.50 17,248,496 -0.15(-0.16%)
Apr 30, 2021 91.00 91.82 90.80 91.65 5,405,755 +0.38(+0.42%)
Apr 29, 2021 91.07 91.55 90.62 91.27 5,168,093 +0.74(+0.82%)
Apr 28, 2021 90.96 91.08 90.37 90.53 5,744,205 -0.38(-0.42%)
Apr 27, 2021 91.18 91.18 90.63 90.91 4,160,117 +0.03(+0.03%)
Apr 26, 2021 91.18 91.35 90.64 90.88 4,823,777 +0.15(+0.16%)
Apr 23, 2021 90.37 90.86 90.09 90.73 5,427,941 +0.55(+0.60%)
Apr 22, 2021 90.50 90.93 89.95 90.19 6,561,288 -0.37(-0.41%)
Apr 21, 2021 90.25 90.73 89.92 90.56 4,962,881 +0.42(+0.46%)
Apr 20, 2021 89.01 90.27 89.01 90.14 5,574,003 +0.93(+1.05%)
Apr 19, 2021 89.05 89.24 88.56 89.21 4,380,616 +0.21(+0.24%)
Apr 16, 2021 89.07 89.27 88.69 89.00 4,367,094 +0.18(+0.20%)
Apr 15, 2021 87.83 88.82 87.66 88.82 10,586,039 +1.54(+1.77%)
Apr 14, 2021 87.86 88.23 87.19 87.28 7,700,283 -0.54(-0.61%)
Apr 13, 2021 87.25 87.91 87.09 87.81 8,047,058 +0.53(+0.60%)
Apr 12, 2021 86.96 87.30 86.28 87.29 4,711,986 +0.47(+0.54%)
Apr 09, 2021 86.97 86.97 86.51 86.82 6,361,513 -0.01(-0.01%)
Apr 08, 2021 87.10 87.47 86.71 86.83 6,344,930 -0.21(-0.24%)
Apr 07, 2021 87.19 87.27 86.34 87.04 16,072,419 +0.00(+0.00%)
Apr 06, 2021 86.85 87.04 86.37 87.04 16,886,288 +0.23(+0.27%)
Apr 05, 2021 86.98 86.98 85.94 86.81 19,515,790 +0.34(+0.40%)
Apr 01, 2021 85.42 86.50 85.02 86.47 17,105,272 +1.52(+1.78%)
Mar 31, 2021 85.21 85.83 84.52 84.95 9,592,890 -0.35(-0.41%)
Mar 30, 2021 85.21 85.54 84.97 85.30 7,761,928 -0.06(-0.08%)
Mar 29, 2021 85.42 85.76 84.51 85.37 6,135,024 -0.32(-0.38%)
Mar 26, 2021 84.19 85.74 84.08 85.69 5,617,231 +1.86(+2.22%)
Mar 25, 2021 83.01 84.02 82.12 83.83 5,088,457 +0.69(+0.83%)
Mar 24, 2021 83.41 84.17 83.10 83.15 4,400,819 -0.39(-0.46%)
Mar 23, 2021 83.53 84.18 83.16 83.53 4,330,715 +0.01(+0.01%)
Mar 22, 2021 82.61 83.69 82.46 83.52 4,076,604 +0.74(+0.89%)
Mar 19, 2021 83.64 84.14 82.67 82.79 10,848,853 -1.02(-1.22%)
Mar 18, 2021 84.01 84.19 83.37 83.81 8,200,101 -0.74(-0.88%)
Mar 17, 2021 84.36 84.55 83.60 84.55 6,361,915 +0.04(+0.04%)
Mar 16, 2021 84.69 85.02 84.09 84.52 4,526,625 -0.18(-0.22%)
Mar 15, 2021 83.58 84.91 83.27 84.70 5,803,020 +1.15(+1.38%)
Mar 12, 2021 82.06 83.55 82.06 83.55 6,005,485 +1.37(+1.67%)
Mar 11, 2021 81.44 82.68 81.27 82.18 4,708,388 +0.87(+1.07%)
Mar 10, 2021 80.71 81.71 80.48 81.31 5,455,582 +0.77(+0.96%)
Mar 09, 2021 80.44 81.20 80.37 80.53 4,769,329 +0.51(+0.63%)
Mar 08, 2021 79.64 80.82 79.15 80.03 9,239,164 +0.65(+0.82%)
Mar 05, 2021 79.12 79.70 77.28 79.38 8,573,127 +0.99(+1.27%)
Mar 04, 2021 79.40 79.92 77.59 78.38 20,290,438 -0.78(-0.99%)
Mar 03, 2021 79.77 80.00 79.05 79.16 17,392,278 -0.70(-0.88%)
Mar 02, 2021 80.51 80.51 79.35 79.86 16,118,379 -0.65(-0.81%)
Mar 01, 2021 81.15 81.90 80.45 80.52 13,119,339 +0.20(+0.25%)
Feb 26, 2021 81.77 81.87 80.26 80.31 10,852,877 -1.24(-1.52%)
Feb 25, 2021 82.89 83.53 81.04 81.55 10,460,831 -1.40(-1.68%)
Feb 24, 2021 82.42 83.19 82.13 82.95 6,653,141 +0.44(+0.53%)
Feb 23, 2021 82.32 82.70 81.99 82.51 6,182,561 +0.46(+0.56%)
Feb 22, 2021 81.30 82.35 81.05 82.05 5,505,488 +0.49(+0.60%)
Feb 19, 2021 81.59 82.06 81.19 81.56 4,175,463 +0.38(+0.46%)
Feb 18, 2021 81.06 81.42 80.97 81.19 6,540,714 -0.22(-0.27%)
Feb 17, 2021 81.33 81.56 80.96 81.41 7,132,066 -0.11(-0.14%)
Feb 16, 2021 82.37 82.40 81.05 81.52 3,972,004 -0.81(-0.98%)
Feb 12, 2021 82.20 82.36 81.61 82.33 2,938,845 +0.11(+0.13%)
Feb 11, 2021 82.27 82.65 81.82 82.22 3,456,379 -0.02(-0.02%)
Feb 10, 2021 82.14 82.74 81.78 82.23 5,466,765 +0.52(+0.64%)
Feb 09, 2021 81.42 81.83 81.19 81.71 3,567,235 +0.36(+0.44%)
Feb 08, 2021 81.13 81.37 80.73 81.35 5,474,812 +0.22(+0.27%)
Feb 05, 2021 81.12 81.38 80.86 81.13 5,800,143 +0.16(+0.19%)
Feb 04, 2021 80.54 81.44 80.34 80.98 12,371,944 +0.46(+0.57%)
Feb 03, 2021 80.46 80.67 79.41 80.52 12,563,143 -0.22(-0.27%)
Feb 02, 2021 80.79 81.01 80.11 80.74 13,376,047 +0.43(+0.54%)
Feb 01, 2021 78.88 80.35 78.03 80.30 14,802,267 +1.89(+2.42%)
Jan 29, 2021 78.94 79.59 77.99 78.41 6,060,735 -0.81(-1.02%)
Jan 28, 2021 78.80 80.12 78.50 79.22 5,473,074 +0.34(+0.43%)
Jan 27, 2021 79.71 80.28 78.45 78.88 6,135,310 -1.33(-1.66%)
Jan 26, 2021 79.77 80.45 79.63 80.21 4,122,732 +0.58(+0.73%)
Jan 25, 2021 79.08 80.18 78.64 79.63 5,590,346 +0.59(+0.74%)
Jan 22, 2021 78.58 79.22 78.35 79.04 6,837,075 +0.16(+0.20%)
Jan 21, 2021 78.82 79.00 78.16 78.89 5,198,395 -0.24(-0.30%)
Jan 20, 2021 77.59 79.42 77.36 79.13 7,493,157 +1.56(+2.02%)
Jan 19, 2021 78.29 78.29 77.27 77.56 3,712,642 -0.21(-0.27%)
Jan 15, 2021 76.81 78.05 76.55 77.78 7,368,701 +0.87(+1.14%)
Jan 14, 2021 76.77 77.39 76.44 76.90 4,936,204 +0.33(+0.43%)
Jan 13, 2021 75.57 76.71 75.57 76.57 9,617,220 +0.93(+1.23%)
Jan 12, 2021 75.51 75.79 74.90 75.64 5,780,614 -0.03(-0.04%)
Jan 11, 2021 76.39 76.66 75.46 75.67 3,859,368 -1.08(-1.41%)
Jan 08, 2021 76.18 76.99 76.14 76.76 4,725,797 +0.74(+0.97%)
Jan 07, 2021 76.04 76.31 75.57 76.02 11,597,575 -0.01(-0.01%)
Jan 06, 2021 76.00 76.55 75.53 76.03 20,261,634 -0.04(-0.05%)
Jan 05, 2021 76.06 76.76 75.98 76.07 14,785,137 -0.01(-0.01%)
Jan 04, 2021 78.94 79.06 76.05 76.07 16,035,267 -2.68(-3.40%)
Dec 31, 2020 78.75 78.75 78.75 5,366,059 +0.83(+1.06%)
Dec 30, 2020 77.50 78.45 77.50 77.92 5,366,059 +0.35(+0.45%)
Dec 29, 2020 78.57 78.84 77.41 77.57 3,412,502 -0.63(-0.81%)
Dec 28, 2020 77.84 78.36 77.47 78.21 6,864,692 +0.71(+0.91%)
Dec 24, 2020 77.17 77.53 76.94 77.50 1,067,711 +0.61(+0.79%)
Dec 23, 2020 77.75 78.16 76.82 76.89 4,980,616 -0.52(-0.68%)
Dec 22, 2020 76.97 77.48 76.61 77.42 3,679,577 +0.61(+0.79%)
Dec 21, 2020 76.24 76.94 75.91 76.81 5,386,101 -0.50(-0.64%)
Dec 18, 2020 78.78 78.91 76.81 77.31 4,666,957 -1.42(-1.80%)
Dec 17, 2020 78.38 78.79 78.01 78.72 3,858,006 +0.76(+0.98%)
Dec 16, 2020 78.05 78.46 77.53 77.96 4,312,997 +0.12(+0.15%)
Dec 15, 2020 76.68 77.86 76.21 77.84 4,255,274 +1.47(+1.93%)
Dec 14, 2020 77.30 77.88 76.30 76.37 4,151,400 -0.36(-0.47%)
Dec 11, 2020 76.35 76.82 75.97 76.73 3,135,953 +0.04(+0.05%)
Dec 10, 2020 76.81 77.30 76.43 76.69 3,092,443 -0.45(-0.58%)
Dec 09, 2020 77.81 77.93 76.64 77.14 8,716,220 -0.59(-0.76%)
Dec 08, 2020 77.75 78.21 77.65 77.73 4,488,089 -0.38(-0.49%)
Dec 07, 2020 78.46 78.81 77.81 78.11 9,042,306 -0.61(-0.78%)
Dec 04, 2020 77.96 78.74 77.91 78.73 4,069,060 +1.14(+1.47%)
Dec 03, 2020 77.07 77.95 76.95 77.58 4,972,505 +0.58(+0.75%)
Dec 02, 2020 77.48 77.99 76.89 77.01 4,789,647 -0.69(-0.89%)
Dec 01, 2020 77.76 78.04 77.39 77.70 5,292,235 +0.88(+1.14%)
Nov 30, 2020 77.37 77.43 76.46 76.83 5,076,197 -0.68(-0.87%)
Nov 27, 2020 77.92 77.99 77.16 77.50 1,817,137 -0.24(-0.31%)
Nov 25, 2020 77.81 77.89 77.07 77.74 3,703,179 +0.06(+0.08%)
Nov 24, 2020 78.39 78.75 77.58 77.68 5,010,801 +0.22(+0.28%)
Nov 23, 2020 77.92 78.26 77.31 77.46 5,254,178 -0.06(-0.08%)
Nov 20, 2020 77.85 78.00 77.11 77.52 3,883,162 -0.37(-0.47%)
Nov 19, 2020 77.64 77.94 76.71 77.89 4,863,923 +0.16(+0.20%)
Nov 18, 2020 79.37 79.76 77.61 77.73 8,591,812 -1.42(-1.80%)
Nov 17, 2020 78.50 79.46 78.09 79.15 5,624,907 +0.06(+0.08%)
Nov 16, 2020 79.78 80.16 78.25 79.09 8,662,434 +0.64(+0.81%)
Nov 13, 2020 76.80 78.57 76.80 78.45 5,317,438 +2.00(+2.61%)
Nov 12, 2020 76.99 77.40 75.97 76.45 4,115,401 -0.93(-1.20%)
Nov 11, 2020 77.46 77.76 76.66 77.38 5,814,604 +0.49(+0.64%)
Nov 10, 2020 76.04 77.12 75.73 76.89 10,368,148 +0.85(+1.12%)
Nov 09, 2020 77.59 81.03 75.86 76.04 19,275,122 +2.14(+2.89%)
Nov 06, 2020 74.36 74.92 73.62 73.91 7,490,160 -0.42(-0.56%)
Nov 05, 2020 74.67 75.05 74.04 74.33 5,925,282 +0.24(+0.32%)
Nov 04, 2020 74.30 75.26 73.58 74.09 7,363,440 +0.16(+0.21%)
Nov 03, 2020 73.10 74.26 72.93 73.93 8,708,525 +1.40(+1.93%)
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.