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 (%)
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%)
Nov 02, 2020 71.53 72.55 71.09 72.54 7,203,949 +1.78(+2.52%)
Oct 30, 2020 70.79 71.29 69.94 70.76 7,128,441 -0.48(-0.68%)
Oct 29, 2020 70.26 71.74 69.68 71.24 6,308,692 +1.07(+1.52%)
Oct 28, 2020 70.71 71.45 69.93 70.17 6,665,844 -1.76(-2.45%)
Oct 27, 2020 73.10 73.48 71.92 71.93 3,740,442 -1.08(-1.48%)
Oct 26, 2020 73.32 73.40 72.34 73.01 4,372,403 -0.94(-1.27%)
Oct 23, 2020 73.73 74.22 73.39 73.95 2,893,529 +0.45(+0.61%)
Oct 22, 2020 73.55 73.83 73.24 73.50 4,303,797 -0.09(-0.12%)
Oct 21, 2020 73.61 73.98 73.33 73.60 4,403,639 -0.29(-0.40%)
Oct 20, 2020 73.86 74.39 73.66 73.89 7,729,864 +0.55(+0.75%)
Oct 19, 2020 74.72 74.92 73.23 73.34 5,473,775 -1.20(-1.62%)
Oct 16, 2020 75.03 75.14 74.43 74.54 4,752,951 -0.47(-0.62%)
Oct 15, 2020 73.97 75.60 73.97 75.01 5,276,919 +0.31(+0.42%)
Oct 14, 2020 75.49 75.70 74.59 74.70 6,483,442 -0.89(-1.17%)
Oct 13, 2020 76.72 76.72 75.15 75.59 5,412,053 -1.23(-1.60%)
Oct 12, 2020 76.46 76.97 76.04 76.82 6,286,149 +0.46(+0.60%)
Oct 09, 2020 76.98 77.20 76.13 76.36 11,913,161 -0.33(-0.43%)
Oct 08, 2020 75.92 76.97 75.74 76.69 4,576,323 +1.19(+1.57%)
Oct 07, 2020 75.88 75.91 75.16 75.50 3,751,014 +0.08(+0.11%)
Oct 06, 2020 76.07 76.47 75.12 75.42 22,444,942 -0.47(-0.63%)
Oct 05, 2020 75.68 76.15 74.53 75.90 13,856,313 +0.42(+0.56%)
Oct 02, 2020 73.27 75.71 72.94 75.48 20,701,982 +1.19(+1.60%)
Oct 01, 2020 73.14 74.35 72.86 74.29 20,493,288 +1.41(+1.93%)
Sep 30, 2020 73.03 73.66 72.15 72.88 4,684,666 +0.24(+0.33%)
Sep 29, 2020 73.14 73.22 72.12 72.65 4,952,467 -0.55(-0.75%)
Sep 28, 2020 72.80 73.49 72.58 73.19 4,338,981 +1.43(+2.00%)
Sep 25, 2020 70.10 71.86 69.96 71.76 3,606,341 +1.42(+2.02%)
Sep 24, 2020 70.03 71.31 69.71 70.34 8,338,362 +0.31(+0.44%)
Sep 23, 2020 72.13 72.13 69.94 70.03 4,545,920 -2.07(-2.87%)
Sep 22, 2020 71.39 72.65 71.21 72.10 5,277,557 +0.83(+1.17%)
Sep 21, 2020 72.17 72.42 70.86 71.26 6,305,221 -2.04(-2.78%)
Sep 18, 2020 74.95 74.95 73.17 73.31 7,516,562 -1.62(-2.16%)
Sep 17, 2020 75.64 76.15 74.46 74.92 4,693,741 -1.43(-1.88%)
Sep 16, 2020 76.40 77.10 75.99 76.35 4,363,168 +0.41(+0.54%)
Sep 15, 2020 75.35 76.63 75.29 75.95 4,591,766 +0.87(+1.16%)
Sep 14, 2020 73.65 75.26 73.45 75.07 4,819,989 +1.96(+2.68%)
Sep 11, 2020 73.71 73.94 72.51 73.11 4,737,058 -0.41(-0.56%)
Sep 10, 2020 74.42 74.68 73.49 73.52 5,041,576 -1.00(-1.34%)
Sep 09, 2020 74.16 75.44 74.07 74.52 5,119,270 +0.67(+0.91%)
Sep 08, 2020 74.47 74.47 73.31 73.85 5,986,188 -0.93(-1.25%)
Sep 04, 2020 75.31 75.84 73.51 74.78 8,022,647 -0.34(-0.46%)
Sep 03, 2020 76.11 76.70 74.57 75.13 6,290,284 -0.94(-1.24%)
Sep 02, 2020 74.73 76.19 74.19 76.07 5,565,315 +1.36(+1.82%)
Sep 01, 2020 74.39 74.78 73.86 74.71 3,335,514 +0.08(+0.11%)
Aug 31, 2020 75.28 75.32 74.37 74.63 3,739,211 -0.73(-0.96%)
Aug 28, 2020 75.10 75.39 74.31 75.36 4,154,927 +0.46(+0.62%)
Aug 27, 2020 73.94 75.12 73.94 74.89 5,005,413 +1.05(+1.43%)
Aug 26, 2020 74.40 74.46 73.39 73.84 5,145,088 -0.70(-0.94%)
Aug 25, 2020 74.53 74.71 73.81 74.54 3,353,851 +0.18(+0.24%)
Aug 24, 2020 73.92 74.39 73.00 74.36 3,428,182 +0.58(+0.79%)
Aug 21, 2020 73.58 74.11 72.97 73.78 3,232,798 +0.11(+0.15%)
Aug 20, 2020 72.66 74.13 72.45 73.67 3,346,360 +0.66(+0.91%)
Aug 19, 2020 74.41 74.48 72.90 73.01 4,779,766 -1.33(-1.79%)
Aug 18, 2020 74.72 74.78 73.90 74.34 3,882,769 -0.35(-0.47%)
Aug 17, 2020 74.26 74.70 73.85 74.69 3,441,191 +0.58(+0.78%)
Aug 14, 2020 73.92 74.79 73.85 74.11 2,439,945 +0.01(+0.01%)
Aug 13, 2020 74.91 75.36 73.92 74.10 4,608,729 -0.85(-1.14%)
Aug 12, 2020 74.72 75.09 74.50 74.96 3,294,568 +0.72(+0.97%)
Aug 11, 2020 76.17 76.17 73.99 74.24 4,492,631 -1.09(-1.45%)
Aug 10, 2020 75.31 75.76 74.95 75.33 4,442,797 +0.18(+0.24%)
Aug 07, 2020 73.91 75.18 73.80 75.15 4,343,608 +1.01(+1.36%)
Aug 06, 2020 73.91 74.39 73.70 74.14 3,458,317 +0.01(+0.01%)
Aug 05, 2020 74.62 74.99 73.78 74.13 4,448,334 -0.28(-0.38%)
Aug 04, 2020 73.31 74.66 73.31 74.41 4,402,853 +0.93(+1.26%)
Aug 03, 2020 74.55 74.57 73.18 73.49 3,986,177 -0.97(-1.30%)
Jul 31, 2020 74.54 74.58 73.33 74.46 7,703,258 -0.15(-0.21%)
Jul 30, 2020 74.06 74.62 73.61 74.61 6,400,543 -0.38(-0.51%)
Jul 29, 2020 73.89 75.05 73.87 74.99 5,620,787 +1.64(+2.24%)
Jul 28, 2020 71.95 73.76 71.83 73.35 4,467,360 +1.29(+1.79%)
Jul 27, 2020 71.25 72.08 70.45 72.06 2,857,083 +0.83(+1.16%)
Jul 24, 2020 71.66 72.00 71.19 71.24 3,950,267 -0.54(-0.76%)
Jul 23, 2020 71.94 72.42 70.96 71.78 4,056,923 -0.37(-0.52%)
Jul 22, 2020 70.78 72.18 70.61 72.15 3,691,989 +1.09(+1.53%)
Jul 21, 2020 71.41 71.80 70.89 71.06 4,192,409 +0.18(+0.26%)
Jul 20, 2020 71.63 72.03 70.64 70.88 3,429,623 -0.85(-1.19%)
Jul 17, 2020 71.16 72.05 70.71 71.74 3,829,146 +0.89(+1.26%)
Jul 16, 2020 71.28 71.52 70.61 70.85 4,451,760 -0.78(-1.09%)
Jul 15, 2020 72.08 72.32 71.13 71.63 5,197,990 +0.73(+1.04%)
Jul 14, 2020 70.19 71.08 70.08 70.89 5,481,194 +0.54(+0.76%)
Jul 13, 2020 71.62 71.82 70.13 70.36 6,055,763 -0.88(-1.24%)
Jul 10, 2020 70.96 71.56 70.72 71.24 3,955,116 +0.20(+0.28%)
Jul 09, 2020 71.33 71.36 69.92 71.04 4,395,793 -0.40(-0.56%)
Jul 08, 2020 71.68 71.90 70.79 71.44 4,137,039 -0.07(-0.10%)
Jul 07, 2020 72.16 72.53 71.44 71.51 4,343,482 -1.39(-1.90%)
Jul 06, 2020 74.41 74.41 72.80 72.90 5,576,656 +0.01(+0.01%)
Jul 02, 2020 74.37 74.52 72.61 72.89 4,732,980 -0.23(-0.31%)
Jul 01, 2020 71.70 73.42 71.60 73.11 6,922,817 +1.61(+2.25%)
Jun 30, 2020 70.78 71.90 70.50 71.51 6,574,743 +0.81(+1.14%)
Jun 29, 2020 70.18 70.76 69.11 70.70 6,955,443 +1.30(+1.87%)
Jun 26, 2020 70.54 70.87 69.36 69.40 7,650,798 -1.41(-1.99%)
Jun 25, 2020 69.40 70.85 69.32 70.81 5,421,794 +0.86(+1.23%)
Jun 24, 2020 71.08 71.30 68.36 69.95 8,358,373 -2.06(-2.86%)
Jun 23, 2020 72.94 73.06 71.78 72.01 5,263,582 -0.22(-0.30%)
Jun 22, 2020 72.10 72.37 71.01 72.23 5,869,144 -0.14(-0.19%)
Jun 19, 2020 74.38 74.39 71.90 72.36 10,856,595 -0.93(-1.26%)
Jun 18, 2020 73.41 73.68 72.89 73.29 6,267,911 -0.79(-1.07%)
Jun 17, 2020 75.50 75.57 74.02 74.08 5,165,303 -1.02(-1.35%)
Jun 16, 2020 76.28 76.42 73.87 75.09 8,125,530 +1.45(+1.97%)
Jun 15, 2020 70.64 74.05 70.30 73.64 8,829,985 +0.84(+1.15%)
Jun 12, 2020 72.68 73.02 70.78 72.80 14,188,394 +2.51(+3.58%)
Jun 11, 2020 71.73 72.78 70.14 70.29 10,688,781 -4.74(-6.32%)
Jun 10, 2020 76.60 76.99 74.43 75.03 10,386,568 -1.97(-2.55%)
Jun 09, 2020 76.92 77.45 75.99 76.99 12,043,064 -1.26(-1.61%)
Jun 08, 2020 77.23 78.29 77.21 78.26 7,675,594 +2.01(+2.64%)
Jun 05, 2020 76.01 77.62 75.92 76.25 11,407,052 +2.68(+3.64%)
Jun 04, 2020 73.91 73.94 72.88 73.57 7,304,409 -0.63(-0.85%)
Jun 03, 2020 72.77 74.52 72.65 74.20 10,397,003 +2.16(+3.00%)
Jun 02, 2020 71.97 72.22 71.27 72.04 6,990,273 +0.64(+0.90%)
Jun 01, 2020 69.73 71.90 69.59 71.40 7,102,370 +1.61(+2.31%)
May 29, 2020 70.02 70.49 69.36 69.78 11,176,290 -0.73(-1.04%)
May 28, 2020 71.05 71.09 69.95 70.51 6,873,581 +0.29(+0.41%)
May 27, 2020 70.47 70.61 68.54 70.23 9,035,102 +1.33(+1.92%)
May 26, 2020 68.45 69.31 68.25 68.90 8,227,273 +2.42(+3.65%)
May 22, 2020 65.48 66.53 65.31 66.48 4,887,928 +0.89(+1.36%)
May 21, 2020 65.35 66.02 64.92 65.58 4,592,400 -0.09(-0.14%)
May 20, 2020 65.83 65.90 65.16 65.67 4,873,800 +0.63(+0.97%)
May 19, 2020 65.55 65.96 65.02 65.04 5,528,183 -0.74(-1.12%)
May 18, 2020 64.33 66.32 64.29 65.78 13,076,459 +3.62(+5.83%)
May 15, 2020 62.02 62.26 61.14 62.16 10,597,833 -0.29(-0.46%)
May 14, 2020 61.26 62.48 59.89 62.45 10,580,820 +0.29(+0.46%)
May 13, 2020 63.24 63.52 61.81 62.16 15,271,900 -1.51(-2.36%)
May 12, 2020 66.97 67.04 63.59 63.66 12,188,817 -3.06(-4.59%)
May 11, 2020 66.87 67.77 66.39 66.73 6,151,045 -0.96(-1.41%)
May 08, 2020 67.17 67.85 66.81 67.68 11,228,101 +1.58(+2.39%)
May 07, 2020 65.83 67.05 65.74 66.11 7,130,464 +0.87(+1.33%)
May 06, 2020 66.75 66.95 65.20 65.24 6,369,051 -1.10(-1.66%)
May 05, 2020 66.58 67.39 66.30 66.34 7,885,449 +0.32(+0.48%)
May 04, 2020 65.49 66.11 64.53 66.02 5,429,652 -0.20(-0.30%)
May 01, 2020 67.07 67.08 65.60 66.22 6,368,685 -2.33(-3.39%)
Apr 30, 2020 68.22 68.77 67.41 68.55 9,738,629 -0.78(-1.12%)
Apr 29, 2020 69.72 70.17 68.29 69.32 7,984,125 +1.05(+1.53%)
Apr 28, 2020 69.16 69.94 68.21 68.28 6,715,218 +0.61(+0.91%)
Apr 27, 2020 66.11 67.93 65.97 67.67 6,070,238 +2.07(+3.16%)
Apr 24, 2020 65.62 65.85 64.73 65.59 5,451,075 +0.27(+0.41%)
Apr 23, 2020 65.97 66.63 65.05 65.32 6,714,136 -0.60(-0.92%)
Apr 22, 2020 66.09 66.48 65.31 65.93 7,215,195 +1.04(+1.60%)
Apr 21, 2020 64.42 65.47 63.99 64.89 9,895,146 -1.21(-1.83%)
Apr 20, 2020 67.30 67.60 66.01 66.10 8,214,578 -2.49(-3.63%)
Apr 17, 2020 68.60 68.95 66.54 68.58 8,142,331 +1.98(+2.98%)
Apr 16, 2020 67.15 67.89 66.12 66.60 10,022,720 -0.76(-1.12%)
Apr 15, 2020 67.99 68.67 66.57 67.36 10,211,799 -2.65(-3.79%)
Apr 14, 2020 69.72 70.75 69.20 70.01 9,649,228 +1.80(+2.64%)
Apr 13, 2020 70.77 70.98 67.72 68.21 10,824,000 -2.89(-4.07%)
Apr 09, 2020 68.81 72.22 68.81 71.10 17,354,486 +3.75(+5.57%)
Apr 08, 2020 63.86 67.79 63.19 67.35 15,848,313 +4.50(+7.16%)
Apr 07, 2020 64.65 65.91 62.84 62.85 10,360,529 +0.60(+0.97%)
Apr 06, 2020 60.36 62.57 60.29 62.25 12,742,469 +4.34(+7.50%)
Apr 03, 2020 58.33 59.08 56.79 57.90 9,614,878 -0.92(-1.56%)
Apr 02, 2020 57.75 59.96 57.67 58.82 11,533,509 +0.25(+0.43%)
Apr 01, 2020 59.79 62.85 57.43 58.57 12,787,989 -4.14(-6.60%)
Mar 31, 2020 64.20 64.20 61.19 62.71 12,460,406 -1.83(-2.84%)
Mar 30, 2020 63.81 64.74 61.73 64.54 11,591,164 +1.26(+1.99%)
Mar 27, 2020 61.24 64.92 60.94 63.28 9,228,907 +0.08(+0.13%)
Mar 26, 2020 59.61 63.49 59.13 63.19 12,690,961 +4.36(+7.42%)
Mar 25, 2020 56.23 61.90 55.60 58.83 15,198,441 +3.06(+5.49%)
Mar 24, 2020 54.38 55.90 52.93 55.77 13,657,417 +4.13(+8.00%)
Mar 23, 2020 54.15 54.15 50.24 51.64 18,214,436 -2.75(-5.06%)
Mar 20, 2020 57.48 59.21 54.01 54.39 13,726,921 -2.49(-4.38%)
Mar 19, 2020 56.25 58.24 54.29 56.88 11,330,037 +0.03(+0.05%)
Mar 18, 2020 59.19 61.08 54.48 56.85 9,604,698 -6.20(-9.84%)
Mar 17, 2020 60.94 64.30 58.98 63.06 11,171,735 +2.83(+4.70%)
Mar 16, 2020 65.04 66.35 59.68 60.23 14,513,278 -12.22(-16.87%)
Mar 13, 2020 66.75 72.47 66.41 72.45 13,120,597 +5.70(+8.53%)
Mar 12, 2020 69.65 71.38 65.49 66.75 13,420,093 -7.20(-9.74%)
Mar 11, 2020 76.63 76.88 73.27 73.96 16,481,841 -4.57(-5.82%)
Mar 10, 2020 77.48 78.72 74.45 78.53 20,475,696 +2.92(+3.86%)
Mar 09, 2020 76.02 78.02 75.08 75.61 16,493,939 -6.05(-7.41%)
Mar 06, 2020 81.04 81.96 79.09 81.66 18,525,542 -1.41(-1.70%)
Mar 05, 2020 83.56 84.20 82.17 83.07 13,537,814 -1.85(-2.18%)
Mar 04, 2020 83.09 85.07 82.99 84.92 14,216,945 +3.12(+3.82%)
Mar 03, 2020 82.04 84.06 81.14 81.79 23,190,736 +0.01(+0.01%)
Mar 02, 2020 79.00 82.10 78.53 81.79 23,935,222 +3.76(+4.82%)
Feb 28, 2020 78.95 79.36 76.17 78.03 38,906,908 -2.52(-3.13%)
Feb 27, 2020 83.90 83.90 80.52 80.54 21,228,472 -4.45(-5.24%)
Feb 26, 2020 86.07 86.74 84.94 85.00 13,731,950 -0.90(-1.05%)
Feb 25, 2020 88.45 88.64 85.67 85.90 10,457,914 -2.37(-2.68%)
Feb 24, 2020 88.38 89.07 87.87 88.27 8,429,686 -1.20(-1.34%)
Feb 21, 2020 89.09 89.62 89.09 89.46 7,034,504 +0.17(+0.19%)
Feb 20, 2020 88.48 89.33 88.11 89.29 9,849,492 +0.96(+1.08%)
Feb 19, 2020 89.48 89.95 88.29 88.34 7,956,813 -1.12(-1.26%)
Feb 18, 2020 89.60 89.63 88.96 89.46 6,563,961 -0.06(-0.07%)
Feb 14, 2020 88.82 89.55 88.70 89.53 4,774,649 +0.80(+0.91%)
Feb 13, 2020 88.04 88.79 87.93 88.72 6,747,047 +0.60(+0.68%)
Feb 12, 2020 87.64 88.35 87.35 88.12 6,414,205 +0.70(+0.80%)
Feb 11, 2020 87.00 87.94 87.00 87.43 8,156,425 +0.71(+0.81%)
Feb 10, 2020 86.24 86.79 86.04 86.72 6,926,050 +0.87(+1.01%)
Feb 07, 2020 85.96 86.07 85.66 85.86 4,756,727 -0.04(-0.04%)
Feb 06, 2020 85.84 86.12 85.70 85.89 5,832,953 +0.32(+0.38%)
Feb 05, 2020 85.63 85.91 85.39 85.57 9,002,703 +0.02(+0.02%)
Feb 04, 2020 84.91 85.90 84.74 85.55 7,721,439 +0.87(+1.02%)
Feb 03, 2020 84.55 85.32 84.42 84.69 12,101,976 +0.26(+0.31%)
Jan 31, 2020 85.29 85.44 84.19 84.43 8,741,352 -1.04(-1.21%)
Jan 30, 2020 85.03 85.57 84.96 85.46 7,904,409 +0.11(+0.13%)
Jan 29, 2020 85.82 85.98 85.22 85.36 5,381,863 -0.27(-0.31%)
Jan 28, 2020 85.35 85.85 85.24 85.62 6,755,103 +0.37(+0.43%)
Jan 27, 2020 85.22 85.49 84.99 85.26 5,451,166 -0.41(-0.48%)
Jan 24, 2020 86.00 86.18 85.37 85.67 4,462,918 -0.20(-0.23%)
Jan 23, 2020 85.40 85.94 85.02 85.87 6,793,162 +0.51(+0.60%)
Jan 22, 2020 86.02 86.26 85.13 85.36 8,754,923 -0.49(-0.57%)
Jan 21, 2020 85.11 85.87 84.90 85.85 8,020,927 +0.87(+1.02%)
Jan 17, 2020 84.81 85.28 84.81 84.98 6,534,031 +0.10(+0.12%)
Jan 16, 2020 84.43 84.92 84.27 84.88 6,546,270 +0.62(+0.74%)
Jan 15, 2020 83.77 84.46 83.74 84.26 9,444,513 +0.74(+0.89%)
Jan 14, 2020 83.85 83.85 83.11 83.52 5,343,723 -0.32(-0.38%)
Jan 13, 2020 83.13 83.86 82.99 83.84 9,832,765 +0.88(+1.07%)
Jan 10, 2020 82.40 83.00 82.22 82.95 8,094,927 +0.71(+0.87%)
Jan 09, 2020 82.21 82.49 82.02 82.24 5,665,360 +0.04(+0.05%)
Jan 08, 2020 82.05 82.43 81.79 82.20 6,972,300 +0.20(+0.24%)
Jan 07, 2020 82.65 82.65 81.59 82.00 8,324,273 -0.84(-1.01%)
Jan 06, 2020 82.64 83.14 82.44 82.84 6,782,768 +0.07(+0.09%)
Jan 03, 2020 81.96 82.97 81.73 82.77 8,909,259 +0.59(+0.72%)
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.