Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 101.43 101.59 99.56 99.81 14,942,659 -2.07(-2.03%)
Nov 29, 2021 101.66 102.66 100.97 101.88 10,736,903 +1.06(+1.05%)
Nov 26, 2021 102.20 102.37 100.57 100.82 7,572,077 -2.87(-2.77%)
Nov 24, 2021 102.47 103.86 102.23 103.69 5,415,201 +1.24(+1.21%)
Nov 23, 2021 101.72 102.73 101.46 102.45 6,759,395 +0.82(+0.81%)
Nov 22, 2021 102.35 102.56 101.53 101.63 5,362,386 -0.69(-0.67%)
Nov 19, 2021 102.84 102.84 101.91 102.32 6,931,881 -0.47(-0.45%)
Nov 18, 2021 102.99 102.82 102.44 102.78 5,793,942 -0.05(-0.04%)
Nov 17, 2021 102.19 102.92 100.89 102.83 7,360,774 +0.36(+0.35%)
Nov 16, 2021 103.18 103.26 102.20 102.47 5,172,351 -0.61(-0.59%)
Nov 15, 2021 102.49 103.10 102.20 103.07 5,366,298 +0.61(+0.59%)
Nov 12, 2021 102.69 102.74 102.08 102.47 4,648,249 +0.05(+0.04%)
Nov 11, 2021 102.34 102.48 101.69 102.42 2,955,473 +0.22(+0.21%)
Nov 10, 2021 102.49 102.16 102.20 5,198,708 -0.47(-0.45%)
Nov 09, 2021 102.66 102.87 102.36 102.67 3,671,806 +0.22(+0.22%)
Nov 08, 2021 102.90 102.90 101.74 102.45 4,562,801 -0.20(-0.20%)
Nov 05, 2021 102.96 103.80 102.36 102.65 6,532,508 +0.48(+0.47%)
Nov 04, 2021 103.18 103.55 101.83 102.17 5,328,366 -0.90(-0.88%)
Nov 03, 2021 102.91 103.36 102.31 103.07 5,127,693 +0.20(+0.20%)
Nov 02, 2021 102.90 103.30 102.09 102.87 6,620,951 +0.40(+0.39%)
Nov 01, 2021 102.43 102.71 100.90 102.47 10,519,838 +0.19(+0.18%)
Oct 29, 2021 102.96 103.26 101.73 102.28 9,462,532 -1.04(-1.01%)
Oct 28, 2021 102.08 103.37 102.06 103.32 8,057,682 +1.18(+1.16%)
Oct 27, 2021 103.45 103.50 102.01 102.14 8,313,596 -0.94(-0.91%)
Oct 26, 2021 102.96 103.44 103.08 6,535,085 +0.31(+0.30%)
Oct 25, 2021 102.65 103.04 101.89 102.77 5,172,670 +0.33(+0.32%)
Oct 22, 2021 102.08 102.74 102.00 102.45 8,693,228 +0.55(+0.54%)
Oct 21, 2021 101.67 101.96 101.46 101.90 6,235,083 +0.16(+0.16%)
Oct 20, 2021 100.33 101.74 100.33 101.74 5,058,519 +1.49(+1.49%)
Oct 19, 2021 100.42 100.76 100.11 100.25 4,385,846 +0.22(+0.22%)
Oct 18, 2021 99.28 100.38 99.19 100.03 6,456,022 +0.23(+0.23%)
Oct 15, 2021 100.44 100.62 99.30 99.79 6,066,741 -0.02(-0.02%)
Oct 14, 2021 99.10 99.84 98.84 99.81 4,655,508 +1.33(+1.35%)
Oct 13, 2021 97.64 98.56 97.05 98.48 6,784,432 +0.69(+0.70%)
Oct 12, 2021 96.66 98.15 96.40 97.79 6,725,244 +1.31(+1.36%)
Oct 11, 2021 96.18 96.85 95.75 96.48 3,876,179 +0.26(+0.27%)
Oct 08, 2021 96.91 96.91 96.11 96.22 4,602,874 -0.85(-0.87%)
Oct 07, 2021 97.45 98.23 96.93 97.07 7,450,968 +0.18(+0.18%)
Oct 06, 2021 95.49 96.97 94.57 96.89 8,632,597 +0.95(+0.99%)
Oct 05, 2021 96.66 96.66 95.57 95.94 8,664,752 -0.55(-0.57%)
Oct 04, 2021 96.44 97.01 95.96 96.49 11,567,758 -0.20(-0.20%)
Oct 01, 2021 95.80 97.21 95.30 96.68 11,556,999 +1.34(+1.41%)
Sep 30, 2021 97.27 97.30 95.38 95.34 12,106,048 -1.51(-1.56%)
Sep 29, 2021 96.61 97.32 96.51 96.85 8,430,054 +0.74(+0.77%)
Sep 28, 2021 96.28 96.66 95.57 96.12 11,892,980 -0.69(-0.71%)
Sep 27, 2021 98.17 98.82 96.72 96.80 7,318,339 -1.33(-1.36%)
Sep 24, 2021 98.97 99.37 97.96 98.14 8,167,495 -1.14(-1.14%)
Sep 23, 2021 99.82 100.14 99.18 99.27 6,722,313 -0.34(-0.34%)
Sep 22, 2021 99.32 100.15 98.86 99.62 7,615,336 +0.97(+0.98%)
Sep 21, 2021 99.16 99.83 98.64 98.65 9,029,321 +0.00(+0.00%)
Sep 20, 2021 98.22 99.21 97.51 98.65 13,650,622 -0.52(-0.52%)
Sep 17, 2021 99.88 100.31 99.05 99.17 10,851,208 -0.95(-0.95%)
Sep 16, 2021 99.82 100.56 99.32 100.12 6,543,059 +0.19(+0.19%)
Sep 15, 2021 99.76 100.45 99.33 99.93 6,725,004 +0.37(+0.37%)
Sep 14, 2021 100.29 100.41 99.19 99.56 6,906,418 -0.25(-0.25%)
Sep 13, 2021 100.25 100.75 99.62 99.81 8,435,141 +0.40(+0.40%)
Sep 10, 2021 100.92 100.94 99.39 99.41 8,465,202 -1.34(-1.33%)
Sep 09, 2021 102.17 102.26 100.70 100.75 6,655,399 -2.00(-1.94%)
Sep 08, 2021 101.92 103.05 101.61 102.75 11,154,727 +0.57(+0.55%)
Sep 07, 2021 103.16 103.26 101.36 102.18 16,035,489 -1.15(-1.11%)
Sep 03, 2021 103.05 103.49 102.18 103.33 16,296,785 +0.03(+0.03%)
Sep 02, 2021 102.98 103.32 102.15 103.30 17,565,186 +0.46(+0.44%)
Sep 01, 2021 101.30 102.85 101.26 102.85 17,498,986 +1.82(+1.80%)
Aug 31, 2021 100.32 101.19 100.09 101.03 9,378,540 +0.47(+0.47%)
Aug 30, 2021 99.66 100.60 99.35 100.55 7,520,500 +1.03(+1.04%)
Aug 27, 2021 98.93 99.82 98.87 99.52 3,899,087 +0.96(+0.97%)
Aug 26, 2021 98.77 98.97 98.22 98.57 4,801,460 -0.12(-0.12%)
Aug 25, 2021 98.68 99.15 98.24 98.69 4,557,036 -0.01(-0.01%)
Aug 24, 2021 99.31 99.36 98.31 98.70 3,873,518 -0.45(-0.45%)
Aug 23, 2021 99.55 99.73 98.90 99.14 4,841,932 -0.22(-0.22%)
Aug 20, 2021 98.84 99.76 98.14 99.36 5,466,742 +0.50(+0.51%)
Aug 19, 2021 98.08 99.00 97.73 98.86 7,458,081 +0.54(+0.55%)
Aug 18, 2021 99.14 99.14 98.28 98.32 4,748,282 -0.97(-0.97%)
Aug 17, 2021 98.88 99.35 98.50 99.29 5,280,294 +0.01(+0.01%)
Aug 16, 2021 99.33 99.79 99.05 99.28 5,995,646 -0.13(-0.13%)
Aug 13, 2021 99.09 99.43 98.71 99.41 7,456,703 +0.57(+0.57%)
Aug 12, 2021 98.71 98.84 98.26 98.84 4,459,950 +0.38(+0.39%)
Aug 11, 2021 98.38 98.61 97.94 98.46 5,858,029 +0.56(+0.57%)
Aug 10, 2021 99.09 99.10 97.82 97.91 5,503,056 -0.99(-1.00%)
Aug 09, 2021 99.32 99.32 98.75 98.90 3,481,891 -0.54(-0.54%)
Aug 06, 2021 99.87 100.11 99.26 99.44 4,609,716 -0.24(-0.24%)
Aug 05, 2021 99.21 99.72 98.83 99.68 5,962,319 +0.99(+1.01%)
Aug 04, 2021 98.92 99.38 98.30 98.69 6,256,847 -0.39(-0.39%)
Aug 03, 2021 99.17 99.27 98.43 99.08 7,392,728 +0.20(+0.20%)
Aug 02, 2021 99.45 100.23 98.78 98.88 8,386,419 -0.22(-0.22%)
Jul 30, 2021 99.05 100.28 98.90 99.10 6,316,357 +0.25(+0.25%)
Jul 29, 2021 99.10 99.82 98.77 98.85 5,707,168 +0.00(+0.00%)
Jul 28, 2021 99.20 99.36 98.51 98.85 8,158,515 -0.47(-0.48%)
Jul 27, 2021 98.58 99.45 98.22 99.33 6,885,885 +0.72(+0.73%)
Jul 26, 2021 98.57 98.87 97.96 98.60 4,381,644 -0.06(-0.07%)
Jul 23, 2021 98.14 98.82 97.91 98.67 6,133,288 +0.87(+0.89%)
Jul 22, 2021 98.11 98.21 97.35 97.80 5,294,931 -0.73(-0.74%)
Jul 21, 2021 98.92 99.19 98.38 98.53 8,050,355 -0.16(-0.16%)
Jul 20, 2021 97.06 99.04 96.93 98.69 8,978,409 +2.17(+2.25%)
Jul 19, 2021 97.35 97.41 95.81 96.51 13,361,641 -1.72(-1.75%)
Jul 16, 2021 98.64 98.94 98.16 98.23 7,603,769 +0.02(+0.02%)
Jul 15, 2021 97.80 98.32 97.75 98.21 5,807,674 +0.25(+0.26%)
Jul 14, 2021 97.34 98.25 97.05 97.96 7,090,593 +0.79(+0.81%)
Jul 13, 2021 98.37 98.51 96.93 97.17 11,066,640 -1.42(-1.44%)
Jul 12, 2021 97.81 98.74 97.68 98.59 6,623,300 +0.72(+0.73%)
Jul 09, 2021 96.90 97.92 96.60 97.88 9,786,250 +1.41(+1.46%)
Jul 08, 2021 95.82 96.72 95.61 96.47 10,271,332 +0.04(+0.04%)
Jul 07, 2021 96.04 96.90 95.70 96.43 15,521,052 +0.35(+0.37%)
Jul 06, 2021 95.35 96.31 94.68 96.08 16,857,166 +0.72(+0.76%)
Jul 02, 2021 95.40 95.80 94.98 95.35 17,683,264 +0.32(+0.33%)
Jul 01, 2021 94.72 95.74 94.36 95.04 17,634,638 +0.37(+0.39%)
Jun 30, 2021 95.25 95.75 94.55 94.67 8,331,951 -0.54(-0.57%)
Jun 29, 2021 95.55 96.02 95.17 95.20 4,995,526 -0.28(-0.29%)
Jun 28, 2021 96.06 96.09 94.79 95.48 4,528,127 -0.38(-0.40%)
Jun 25, 2021 95.14 95.86 94.99 95.86 7,020,596 +0.81(+0.85%)
Jun 24, 2021 95.65 95.68 94.67 95.06 4,324,858 -0.32(-0.33%)
Jun 23, 2021 95.58 95.88 95.32 95.37 6,943,231 -0.25(-0.26%)
Jun 22, 2021 96.12 96.12 95.59 95.62 6,485,890 -0.46(-0.48%)
Jun 21, 2021 94.44 96.33 94.22 96.09 7,278,291 +1.91(+2.03%)
Jun 18, 2021 95.43 95.63 94.15 94.17 8,429,805 -1.51(-1.58%)
Jun 17, 2021 95.39 95.83 95.04 95.69 9,722,851 +0.15(+0.16%)
Jun 16, 2021 96.62 96.97 95.50 95.54 9,364,144 -0.86(-0.90%)
Jun 15, 2021 97.42 97.42 96.35 96.40 8,533,135 -1.02(-1.05%)
Jun 14, 2021 96.94 97.43 96.82 97.42 5,709,129 +0.43(+0.44%)
Jun 11, 2021 97.46 97.48 96.55 97.00 7,913,172 -0.48(-0.50%)
Jun 10, 2021 96.72 97.71 96.45 97.48 6,459,086 +0.73(+0.75%)
Jun 09, 2021 96.83 97.03 96.57 96.75 6,416,617 +0.21(+0.22%)
Jun 08, 2021 95.97 96.71 95.97 96.54 6,615,095 +0.62(+0.65%)
Jun 07, 2021 95.08 96.19 95.08 95.92 7,045,710 +0.93(+0.98%)
Jun 04, 2021 95.28 95.37 94.50 94.99 14,075,501 +0.01(+0.01%)
Jun 03, 2021 95.13 95.13 94.41 94.98 18,535,826 -0.18(-0.19%)
Jun 02, 2021 94.45 95.25 94.05 95.16 16,817,678 +1.13(+1.20%)
Jun 01, 2021 92.98 94.11 92.66 94.04 13,788,080 +1.46(+1.58%)
May 28, 2021 92.43 92.83 92.20 92.58 7,993,821 +0.64(+0.69%)
May 27, 2021 92.45 92.48 91.80 91.94 7,910,110 -0.31(-0.34%)
May 26, 2021 92.13 92.71 91.90 92.25 6,624,317 +0.30(+0.33%)
May 25, 2021 91.98 92.30 91.48 91.95 9,554,862 +0.08(+0.09%)
May 24, 2021 91.29 92.23 91.17 91.86 4,710,524 +1.03(+1.13%)
May 21, 2021 91.12 91.35 90.63 90.84 7,263,171 -0.16(-0.17%)
May 20, 2021 89.91 91.23 89.67 91.00 6,620,328 +1.11(+1.23%)
May 19, 2021 89.42 89.89 88.60 89.89 8,672,454 -0.25(-0.28%)
May 18, 2021 89.97 90.64 89.45 90.14 4,114,322 +0.12(+0.13%)
May 17, 2021 90.13 90.19 89.56 90.02 5,048,924 +0.08(+0.09%)
May 14, 2021 89.42 90.20 89.23 89.93 6,174,126 +0.99(+1.11%)
May 13, 2021 88.04 89.52 88.04 88.94 11,559,146 +1.07(+1.22%)
May 12, 2021 89.91 90.03 87.79 87.87 9,986,142 -2.23(-2.47%)
May 11, 2021 90.46 90.46 89.37 90.10 8,765,460 -1.03(-1.14%)
May 10, 2021 91.29 92.16 91.13 91.13 8,102,634 +0.04(+0.04%)
May 07, 2021 90.13 91.10 89.86 91.10 6,971,055 +1.26(+1.40%)
May 06, 2021 89.42 89.96 89.11 89.84 19,603,772 +0.48(+0.54%)
May 05, 2021 89.82 90.64 89.05 89.36 18,988,874 -1.31(-1.45%)
May 04, 2021 91.24 91.70 90.34 90.67 16,824,074 -0.83(-0.91%)
May 03, 2021 92.04 92.05 91.17 91.50 17,248,130 -0.15(-0.16%)
Apr 30, 2021 91.00 91.82 90.80 91.65 5,405,640 +0.38(+0.42%)
Apr 29, 2021 91.07 91.55 90.63 91.27 5,167,983 +0.74(+0.82%)
Apr 28, 2021 90.96 91.08 90.37 90.53 5,744,083 -0.38(-0.42%)
Apr 27, 2021 91.18 91.18 90.63 90.91 4,160,029 +0.03(+0.03%)
Apr 26, 2021 91.18 91.36 90.64 90.88 4,823,674 +0.15(+0.16%)
Apr 23, 2021 90.38 90.87 90.09 90.74 5,427,826 +0.55(+0.60%)
Apr 22, 2021 90.51 90.93 89.96 90.19 6,561,149 -0.37(-0.41%)
Apr 21, 2021 90.25 90.73 89.92 90.56 4,962,775 +0.42(+0.46%)
Apr 20, 2021 89.01 90.27 89.01 90.15 5,573,885 +0.93(+1.05%)
Apr 19, 2021 89.05 89.24 88.57 89.21 4,380,523 +0.21(+0.24%)
Apr 16, 2021 89.07 89.27 88.69 89.00 4,367,001 +0.18(+0.20%)
Apr 15, 2021 87.84 88.82 87.66 88.82 10,585,814 +1.54(+1.77%)
Apr 14, 2021 87.86 88.23 87.19 87.28 7,700,119 -0.54(-0.61%)
Apr 13, 2021 87.25 87.91 87.10 87.82 8,046,887 +0.53(+0.60%)
Apr 12, 2021 86.96 87.30 86.28 87.29 4,711,886 +0.47(+0.54%)
Apr 09, 2021 86.98 86.98 86.51 86.82 6,361,378 -0.01(-0.01%)
Apr 08, 2021 87.11 87.47 86.71 86.83 6,344,796 -0.21(-0.24%)
Apr 07, 2021 87.19 87.27 86.34 87.04 16,072,078 +0.00(+0.00%)
Apr 06, 2021 86.86 87.04 86.38 87.04 16,885,930 +0.23(+0.27%)
Apr 05, 2021 86.99 86.99 85.94 86.81 19,515,376 +0.34(+0.40%)
Apr 01, 2021 85.42 86.50 85.02 86.47 17,104,910 +1.52(+1.78%)
Mar 31, 2021 85.21 85.83 84.52 84.95 9,592,687 -0.35(-0.41%)
Mar 30, 2021 85.21 85.54 84.98 85.30 7,761,763 -0.06(-0.08%)
Mar 29, 2021 85.42 85.77 84.51 85.37 6,134,894 -0.32(-0.38%)
Mar 26, 2021 84.19 85.74 84.08 85.69 5,617,112 +1.86(+2.22%)
Mar 25, 2021 83.01 84.02 82.12 83.83 5,088,349 +0.69(+0.83%)
Mar 24, 2021 83.41 84.17 83.10 83.15 4,400,726 -0.39(-0.46%)
Mar 23, 2021 83.53 84.18 83.17 83.53 4,330,623 +0.01(+0.01%)
Mar 22, 2021 82.61 83.69 82.47 83.52 4,076,518 +0.74(+0.89%)
Mar 19, 2021 83.64 84.14 82.67 82.79 10,848,622 -1.02(-1.22%)
Mar 18, 2021 84.01 84.20 83.37 83.81 8,199,926 -0.74(-0.88%)
Mar 17, 2021 84.36 84.55 83.61 84.55 6,361,779 +0.04(+0.04%)
Mar 16, 2021 84.69 85.02 84.09 84.52 4,526,529 -0.18(-0.22%)
Mar 15, 2021 83.58 84.91 83.28 84.70 5,802,896 +1.15(+1.38%)
Mar 12, 2021 82.06 83.55 82.06 83.55 6,005,357 +1.37(+1.67%)
Mar 11, 2021 81.44 82.68 81.28 82.18 4,708,288 +0.87(+1.07%)
Mar 10, 2021 80.71 81.71 80.48 81.31 5,455,466 +0.77(+0.96%)
Mar 09, 2021 80.44 81.20 80.37 80.54 4,769,228 +0.51(+0.63%)
Mar 08, 2021 79.64 80.82 79.16 80.03 9,238,967 +0.65(+0.82%)
Mar 05, 2021 79.12 79.70 77.28 79.38 8,572,945 +0.99(+1.27%)
Mar 04, 2021 79.40 79.92 77.59 78.38 20,290,006 -0.78(-0.99%)
Mar 03, 2021 79.77 80.00 79.05 79.17 17,391,908 -0.70(-0.87%)
Mar 02, 2021 80.51 80.51 79.35 79.86 16,118,036 -0.65(-0.81%)
Mar 01, 2021 81.15 81.91 80.45 80.52 13,119,060 +0.20(+0.25%)
Feb 26, 2021 81.77 81.87 80.26 80.31 10,852,646 -1.24(-1.52%)
Feb 25, 2021 82.89 83.53 81.04 81.56 10,460,608 -1.40(-1.68%)
Feb 24, 2021 82.42 83.19 82.14 82.95 6,652,999 +0.44(+0.53%)
Feb 23, 2021 82.32 82.71 81.99 82.51 6,182,430 +0.46(+0.56%)
Feb 22, 2021 81.30 82.35 81.05 82.05 5,505,371 +0.49(+0.60%)
Feb 19, 2021 81.59 82.06 81.19 81.57 4,175,374 +0.38(+0.46%)
Feb 18, 2021 81.06 81.42 80.97 81.19 6,540,575 -0.22(-0.27%)
Feb 17, 2021 81.34 81.57 80.96 81.41 7,131,914 -0.11(-0.14%)
Feb 16, 2021 82.37 82.40 81.05 81.52 3,971,920 -0.81(-0.98%)
Feb 12, 2021 82.20 82.37 81.61 82.33 2,938,782 +0.11(+0.13%)
Feb 11, 2021 82.27 82.65 81.82 82.22 3,456,305 -0.02(-0.02%)
Feb 10, 2021 82.14 82.74 81.79 82.24 5,466,649 +0.52(+0.64%)
Feb 09, 2021 81.42 81.84 81.19 81.71 3,567,159 +0.36(+0.44%)
Feb 08, 2021 81.13 81.37 80.73 81.35 5,474,696 +0.22(+0.27%)
Feb 05, 2021 81.12 81.38 80.87 81.13 5,800,020 +0.16(+0.19%)
Feb 04, 2021 80.54 81.44 80.34 80.98 12,371,681 +0.46(+0.57%)
Feb 03, 2021 80.46 80.67 79.41 80.52 12,562,876 -0.22(-0.27%)
Feb 02, 2021 80.79 81.01 80.11 80.74 13,375,763 +0.43(+0.54%)
Feb 01, 2021 78.88 80.35 78.03 80.31 14,801,952 +1.89(+2.42%)
Jan 29, 2021 78.94 79.59 77.99 78.41 6,060,607 -0.81(-1.02%)
Jan 28, 2021 78.80 80.12 78.50 79.22 5,472,958 +0.34(+0.43%)
Jan 27, 2021 79.71 80.28 78.45 78.88 6,135,180 -1.33(-1.66%)
Jan 26, 2021 79.77 80.45 79.63 80.21 4,122,645 +0.58(+0.73%)
Jan 25, 2021 79.08 80.19 78.65 79.63 5,590,227 +0.59(+0.74%)
Jan 22, 2021 78.59 79.22 78.36 79.05 6,836,930 +0.16(+0.20%)
Jan 21, 2021 78.83 79.00 78.16 78.89 5,198,284 -0.24(-0.30%)
Jan 20, 2021 77.59 79.42 77.36 79.13 7,492,998 +1.56(+2.02%)
Jan 19, 2021 78.29 78.29 77.27 77.57 3,712,563 -0.21(-0.27%)
Jan 15, 2021 76.81 78.05 76.55 77.78 7,368,545 +0.87(+1.14%)
Jan 14, 2021 76.78 77.39 76.44 76.90 4,936,099 +0.33(+0.43%)
Jan 13, 2021 75.57 76.71 75.57 76.57 9,617,016 +0.93(+1.23%)
Jan 12, 2021 75.52 75.79 74.90 75.64 5,780,491 -0.03(-0.04%)
Jan 11, 2021 76.39 76.66 75.46 75.67 3,859,286 -1.08(-1.41%)
Jan 08, 2021 76.18 77.00 76.14 76.76 4,725,696 +0.74(+0.97%)
Jan 07, 2021 76.04 76.32 75.57 76.02 11,597,328 -0.01(-0.01%)
Jan 06, 2021 76.00 76.55 75.53 76.03 20,261,204 -0.04(-0.05%)
Jan 05, 2021 76.06 76.77 75.98 76.07 14,784,822 -0.01(-0.01%)
Jan 04, 2021 78.94 79.06 76.05 76.08 16,034,926 -2.68(-3.40%)
Dec 31, 2020 78.75 78.75 78.75 5,365,945 +0.83(+1.06%)
Dec 30, 2020 77.50 78.45 77.50 77.92 5,365,945 +0.35(+0.45%)
Dec 29, 2020 78.57 78.84 77.41 77.58 3,412,430 -0.63(-0.81%)
Dec 28, 2020 77.84 78.37 77.47 78.21 6,864,546 +0.71(+0.91%)
Dec 24, 2020 77.17 77.53 76.94 77.50 1,067,689 +0.61(+0.79%)
Dec 23, 2020 77.75 78.16 76.82 76.89 4,980,510 -0.52(-0.68%)
Dec 22, 2020 76.97 77.48 76.61 77.42 3,679,499 +0.61(+0.79%)
Dec 21, 2020 76.24 76.94 75.92 76.81 5,385,986 -0.50(-0.64%)
Dec 18, 2020 78.78 78.91 76.81 77.31 4,666,857 -1.42(-1.80%)
Dec 17, 2020 78.38 78.79 78.02 78.72 3,857,924 +0.76(+0.98%)
Dec 16, 2020 78.05 78.46 77.53 77.96 4,312,905 +0.12(+0.15%)
Dec 15, 2020 76.68 77.86 76.21 77.84 4,255,183 +1.47(+1.93%)
Dec 14, 2020 77.30 77.88 76.31 76.37 4,151,311 -0.36(-0.47%)
Dec 11, 2020 76.35 76.82 75.97 76.73 3,135,886 +0.04(+0.05%)
Dec 10, 2020 76.81 77.30 76.44 76.69 3,092,377 -0.45(-0.58%)
Dec 09, 2020 77.81 77.93 76.65 77.14 8,716,035 -0.59(-0.76%)
Dec 08, 2020 77.75 78.21 77.65 77.73 4,487,994 -0.38(-0.49%)
Dec 07, 2020 78.46 78.81 77.81 78.12 9,042,115 -0.61(-0.78%)
Dec 04, 2020 77.96 78.75 77.91 78.73 4,068,974 +1.14(+1.47%)
Dec 03, 2020 77.07 77.95 76.95 77.59 4,972,400 +0.58(+0.75%)
Dec 02, 2020 77.49 77.99 76.89 77.01 4,789,545 -0.69(-0.89%)
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.