US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	82.55	83.19	82.37	83.10	7,508,205	+0.48(+0.58%)
Dec 30, 2019	82.32	82.80	82.16	82.62	7,431,361	+0.06(+0.08%)
Dec 27, 2019	82.40	82.70	82.28	82.55	5,379,629	+0.22(+0.27%)
Dec 26, 2019	81.99	82.33	81.87	82.33	3,408,149	+0.44(+0.53%)
Dec 24, 2019	81.94	82.05	81.61	81.89	2,909,639	+0.22(+0.27%)
Dec 23, 2019	82.42	82.51	81.62	81.67	6,567,430	-0.46(-0.57%)
Dec 20, 2019	81.87	82.43	81.72	82.13	12,852,999	+0.51(+0.62%)
Dec 19, 2019	80.85	81.66	80.77	81.62	6,538,969	+0.67(+0.83%)
Dec 18, 2019	79.98	81.09	79.98	80.96	8,259,075	+1.04(+1.30%)
Dec 17, 2019	80.84	80.96	79.86	79.92	6,362,336	-0.69(-0.85%)
Dec 16, 2019	80.28	80.85	79.80	80.61	10,337,746	+0.51(+0.64%)
Dec 13, 2019	80.15	80.43	79.49	80.09	9,711,728	+0.08(+0.10%)
Dec 12, 2019	81.11	81.37	79.89	80.01	14,027,490	-1.06(-1.31%)
Dec 11, 2019	81.84	81.98	80.82	81.07	12,185,537	-0.80(-0.97%)
Dec 10, 2019	82.45	82.57	81.70	81.87	8,797,702	-0.50(-0.60%)
Dec 09, 2019	82.28	82.51	81.98	82.36	5,643,771	+0.17(+0.20%)
Dec 06, 2019	81.99	82.62	81.98	82.20	6,208,429	+0.14(+0.17%)
Dec 05, 2019	81.83	82.09	81.59	82.06	9,097,035	+0.07(+0.09%)
Dec 04, 2019	81.50	82.28	81.42	81.98	9,441,603	+0.32(+0.39%)
Dec 03, 2019	81.11	81.78	81.06	81.67	9,062,892	+0.50(+0.61%)
Dec 02, 2019	82.30	82.36	81.15	81.17	18,018,654	-1.22(-1.48%)
Nov 29, 2019	82.70	83.07	82.36	82.39	6,090,898	-0.23(-0.28%)
Nov 27, 2019	82.41	82.82	82.17	82.62	7,398,102	+0.27(+0.32%)
Nov 26, 2019	81.51	82.47	81.45	82.36	9,634,320	+0.96(+1.18%)
Nov 25, 2019	81.23	81.78	81.20	81.39	7,189,161	+0.34(+0.41%)
Nov 22, 2019	81.55	81.56	80.64	81.06	7,162,815	-0.27(-0.33%)
Nov 21, 2019	82.24	82.34	81.32	81.32	11,008,324	-1.13(-1.37%)
Nov 20, 2019	82.51	82.74	82.12	82.45	6,108,391	-0.02(-0.02%)
Nov 19, 2019	82.56	82.73	82.29	82.47	5,588,649	+0.11(+0.13%)
Nov 18, 2019	82.01	82.73	81.96	82.36	6,157,696	+0.42(+0.52%)
Nov 15, 2019	81.58	81.96	81.40	81.94	6,456,838	+0.43(+0.53%)
Nov 14, 2019	81.09	81.51	80.91	81.51	5,971,860	+0.65(+0.80%)
Nov 13, 2019	80.30	81.05	80.27	80.86	7,658,048	+0.65(+0.82%)
Nov 12, 2019	80.79	81.27	80.13	80.21	7,120,947	-0.57(-0.70%)
Nov 11, 2019	80.53	80.99	80.53	80.77	3,731,434	+0.19(+0.23%)
Nov 08, 2019	80.61	81.07	80.40	80.59	6,830,697	-0.15(-0.19%)
Nov 07, 2019	81.15	81.38	80.46	80.74	9,834,176	-0.78(-0.95%)
Nov 06, 2019	81.45	81.85	81.30	81.52	7,703,958	+0.24(+0.29%)
Nov 05, 2019	82.35	82.62	80.98	81.28	16,451,313	-1.34(-1.63%)
Nov 04, 2019	83.14	83.26	82.49	82.62	8,190,903	-0.65(-0.77%)
Nov 01, 2019	83.43	83.74	82.57	83.27	12,878,723	-0.06(-0.07%)
Oct 31, 2019	83.67	83.72	83.03	83.33	7,455,580	-0.14(-0.17%)
Oct 30, 2019	83.06	83.47	82.59	83.47	8,198,026	+0.46(+0.55%)
Oct 29, 2019	82.83	83.38	82.63	83.01	7,264,081	+0.28(+0.34%)
Oct 28, 2019	83.11	83.19	82.57	82.73	6,167,902	-0.45(-0.54%)
Oct 25, 2019	83.73	83.85	83.02	83.18	6,008,208	-0.86(-1.02%)
Oct 24, 2019	84.33	84.33	83.72	84.04	5,049,121	-0.11(-0.13%)
Oct 23, 2019	84.18	84.18	83.44	84.14	5,755,329	+0.11(+0.14%)
Oct 22, 2019	84.47	84.87	83.85	84.03	6,757,491	-0.27(-0.33%)
Oct 21, 2019	83.60	84.31	83.56	84.30	8,231,054	+0.61(+0.73%)
Oct 18, 2019	82.97	83.81	82.93	83.69	8,511,308	+0.66(+0.80%)
Oct 17, 2019	82.67	83.16	82.59	83.03	6,802,758	+0.46(+0.56%)
Oct 16, 2019	82.45	82.57	82.00	82.57	5,935,816	+0.06(+0.07%)
Oct 15, 2019	82.53	82.67	82.02	82.51	6,315,131	+0.04(+0.05%)
Oct 14, 2019	82.73	82.92	82.20	82.46	9,454,593	+0.02(+0.02%)
Oct 11, 2019	82.67	83.12	82.40	82.44	7,697,416	-0.06(-0.08%)
Oct 10, 2019	82.27	82.68	82.00	82.51	5,454,253	+0.16(+0.19%)
Oct 09, 2019	82.45	82.70	82.17	82.35	5,564,429	+0.27(+0.32%)
Oct 08, 2019	82.46	82.77	81.76	82.08	5,758,320	-0.42(-0.51%)
Oct 07, 2019	82.34	82.97	82.25	82.51	8,190,989	-0.23(-0.28%)
Oct 04, 2019	82.45	82.78	82.33	82.74	12,220,483	+0.44(+0.54%)
Oct 03, 2019	81.42	82.45	81.29	82.29	11,726,141	+0.80(+0.98%)
Oct 02, 2019	81.85	81.92	80.96	81.50	8,137,405	-0.32(-0.39%)
Oct 01, 2019	82.44	82.81	81.75	81.82	19,256,052	-0.88(-1.06%)
Sep 30, 2019	82.46	82.95	82.37	82.69	6,982,955	+0.31(+0.38%)
Sep 27, 2019	83.07	83.13	81.85	82.38	10,627,314	-0.50(-0.61%)
Sep 26, 2019	82.56	83.09	82.38	82.89	5,938,800	+0.67(+0.82%)
Sep 25, 2019	82.09	82.45	81.87	82.21	9,412,824	+0.06(+0.08%)
Sep 24, 2019	82.52	82.69	81.83	82.15	8,173,622	-0.10(-0.12%)
Sep 23, 2019	82.20	82.60	81.99	82.25	5,982,660	+0.12(+0.15%)
Sep 20, 2019	82.28	82.52	81.90	82.13	9,675,066	-0.04(-0.04%)
Sep 19, 2019	82.03	82.45	81.88	82.17	6,499,216	+0.39(+0.48%)
Sep 18, 2019	82.25	82.48	81.14	81.77	9,650,989	-0.29(-0.35%)
Sep 17, 2019	81.49	82.09	81.36	82.06	11,932,057	+0.89(+1.09%)
Sep 16, 2019	80.45	81.25	80.32	81.18	7,431,206	+0.83(+1.03%)
Sep 13, 2019	80.86	81.59	80.20	80.35	14,463,041	-0.95(-1.17%)
Sep 12, 2019	81.38	81.79	80.84	81.30	9,601,628	+0.39(+0.49%)
Sep 11, 2019	81.10	81.10	80.29	80.90	10,030,719	+0.08(+0.10%)
Sep 10, 2019	81.45	81.47	80.18	80.82	11,968,937	-0.87(-1.06%)
Sep 09, 2019	82.14	82.37	81.52	81.69	9,379,090	-0.54(-0.65%)
Sep 06, 2019	82.19	82.47	81.97	82.23	6,013,478	+0.16(+0.19%)
Sep 05, 2019	82.51	82.58	81.78	82.07	12,073,666	-0.52(-0.63%)
Sep 04, 2019	82.16	82.69	82.14	82.59	8,130,171	+0.64(+0.78%)
Sep 03, 2019	80.96	81.95	80.85	81.95	9,777,174	+0.79(+0.97%)
Aug 30, 2019	81.22	81.35	80.75	81.16	6,317,206	+0.11(+0.13%)
Aug 29, 2019	80.77	81.11	80.59	81.05	4,092,497	+0.64(+0.80%)
Aug 28, 2019	80.17	80.55	80.01	80.41	5,242,454	+0.18(+0.23%)
Aug 27, 2019	80.95	81.21	80.19	80.23	4,339,060	-0.31(-0.38%)
Aug 26, 2019	80.36	80.61	79.99	80.53	5,109,683	+0.59(+0.74%)
Aug 23, 2019	80.96	81.53	79.66	79.95	8,431,903	-1.11(-1.38%)
Aug 22, 2019	80.63	81.11	80.20	81.06	4,954,922	+0.45(+0.56%)
Aug 21, 2019	80.60	80.83	80.27	80.61	3,194,320	+0.30(+0.37%)
Aug 20, 2019	81.12	81.33	80.29	80.32	6,366,353	-0.61(-0.75%)
Aug 19, 2019	80.63	81.11	80.33	80.92	6,587,763	+0.61(+0.75%)
Aug 16, 2019	79.81	80.51	79.66	80.32	7,431,290	+0.69(+0.87%)
Aug 15, 2019	78.97	79.73	78.83	79.62	7,029,453	+0.87(+1.10%)
Aug 14, 2019	79.76	79.83	78.59	78.75	7,301,621	-1.30(-1.62%)
Aug 13, 2019	80.07	80.35	79.44	80.05	7,037,994	+0.09(+0.11%)
Aug 12, 2019	80.17	80.32	79.56	79.96	5,872,335	-0.31(-0.38%)
Aug 09, 2019	80.03	80.49	79.44	80.27	8,783,024	-0.01(-0.01%)
Aug 08, 2019	79.38	80.30	78.50	80.28	6,252,048	+1.33(+1.68%)
Aug 07, 2019	78.53	79.41	77.11	78.95	10,883,781	+0.82(+1.04%)
Aug 06, 2019	77.38	78.52	77.27	78.14	8,537,880	+0.82(+1.06%)
Aug 05, 2019	78.50	78.52	76.30	77.32	8,137,536	-1.41(-1.79%)
Aug 02, 2019	78.45	79.20	78.23	78.74	7,234,653	+0.35(+0.45%)
Aug 01, 2019	78.65	79.12	77.95	78.38	14,109,767	-0.08(-0.10%)
Jul 31, 2019	78.81	79.34	77.97	78.46	10,099,332	-0.26(-0.33%)
Jul 30, 2019	78.09	79.02	78.02	78.73	7,345,561	+0.56(+0.72%)
Jul 29, 2019	78.11	78.68	78.02	78.16	6,511,229	+0.23(+0.29%)
Jul 26, 2019	77.70	78.09	77.38	77.94	4,191,229	+0.26(+0.34%)
Jul 25, 2019	77.92	78.06	77.30	77.67	5,729,033	-0.36(-0.46%)
Jul 24, 2019	78.02	78.16	77.66	78.03	3,735,071	+0.22(+0.28%)
Jul 23, 2019	77.27	77.90	77.04	77.81	6,141,054	+0.78(+1.01%)
Jul 22, 2019	77.31	77.37	76.80	77.03	6,015,252	-0.14(-0.18%)
Jul 19, 2019	78.46	78.57	77.03	77.17	9,082,194	-1.15(-1.47%)
Jul 18, 2019	78.17	78.56	77.74	78.32	5,388,214	+0.02(+0.02%)
Jul 17, 2019	78.78	79.02	77.90	78.31	6,087,832	-0.32(-0.40%)
Jul 16, 2019	78.57	78.91	78.34	78.62	6,092,561	-0.18(-0.23%)
Jul 15, 2019	78.96	79.31	78.68	78.81	4,719,766	+0.00(+0.00%)
Jul 12, 2019	79.02	79.11	78.52	78.81	3,925,098	-0.14(-0.18%)
Jul 11, 2019	79.74	79.86	78.64	78.95	8,795,674	-0.90(-1.12%)
Jul 10, 2019	79.81	80.07	79.38	79.84	7,874,230	+0.42(+0.53%)
Jul 09, 2019	79.02	79.56	78.82	79.42	4,667,073	+0.39(+0.49%)
Jul 08, 2019	78.77	79.29	78.68	79.03	5,808,198	+0.25(+0.32%)
Jul 05, 2019	78.38	79.11	77.69	78.78	8,911,533	-0.36(-0.45%)
Jul 03, 2019	78.30	79.20	78.29	79.14	7,857,829	+1.04(+1.33%)
Jul 02, 2019	77.16	78.17	77.03	78.10	11,066,437	+1.20(+1.56%)
Jul 01, 2019	77.46	77.46	76.08	76.90	13,537,707	+0.26(+0.34%)
Jun 28, 2019	76.80	77.44	76.64	76.64	11,991,526	-0.04(-0.06%)
Jun 27, 2019	76.25	76.78	76.20	76.68	8,106,268	+0.88(+1.16%)
Jun 26, 2019	77.26	77.40	75.65	75.80	12,965,919	-1.46(-1.89%)
Jun 25, 2019	78.41	78.62	77.25	77.26	9,074,474	-1.00(-1.28%)
Jun 24, 2019	79.14	79.15	78.21	78.26	8,245,053	-0.49(-0.62%)
Jun 21, 2019	79.42	79.48	78.45	78.75	13,068,698	-1.01(-1.27%)
Jun 20, 2019	79.78	79.97	79.56	79.76	7,452,798	+0.35(+0.44%)
Jun 19, 2019	78.80	79.57	78.42	79.41	6,784,871	+0.49(+0.62%)
Jun 18, 2019	79.38	79.76	78.54	78.92	9,452,770	-0.14(-0.18%)
Jun 17, 2019	78.39	79.10	78.29	79.06	9,309,262	+0.84(+1.07%)
Jun 14, 2019	78.08	78.55	77.94	78.22	5,519,917	+0.13(+0.17%)
Jun 13, 2019	77.96	78.09	77.66	78.09	5,606,833	+0.29(+0.37%)
Jun 12, 2019	77.59	78.07	77.52	77.80	5,874,665	+0.25(+0.33%)
Jun 11, 2019	77.57	77.80	77.02	77.55	4,644,614	+0.13(+0.17%)
Jun 10, 2019	77.63	77.88	77.10	77.42	5,407,694	-0.24(-0.30%)
Jun 07, 2019	77.86	78.08	77.53	77.66	5,505,452	+0.24(+0.30%)
Jun 06, 2019	77.39	77.52	76.82	77.42	7,464,291	+0.11(+0.15%)
Jun 05, 2019	76.11	77.31	75.90	77.31	13,457,797	+1.59(+2.09%)
Jun 04, 2019	75.96	76.00	74.98	75.72	8,406,275	-0.24(-0.32%)
Jun 03, 2019	75.91	76.12	75.40	75.97	8,109,288	+0.30(+0.39%)
May 31, 2019	75.05	76.11	74.85	75.67	8,052,224	+0.31(+0.42%)
May 30, 2019	75.09	75.63	75.00	75.36	7,841,921	+0.30(+0.41%)
May 29, 2019	75.83	76.39	74.73	75.05	8,835,082	-0.91(-1.19%)
May 28, 2019	77.02	77.19	75.92	75.96	7,295,998	-0.81(-1.06%)
May 24, 2019	76.87	77.14	76.67	76.77	3,990,867	+0.25(+0.33%)
May 23, 2019	76.05	76.59	75.94	76.51	6,154,485	+0.10(+0.14%)
May 22, 2019	76.12	76.42	76.01	76.41	4,356,996	+0.27(+0.35%)
May 21, 2019	75.66	76.31	75.66	76.14	5,301,995	+0.64(+0.84%)
May 20, 2019	76.27	76.50	75.20	75.50	7,698,972	-1.13(-1.48%)
May 17, 2019	76.51	76.80	76.25	76.64	5,069,778	-0.22(-0.28%)
May 16, 2019	76.32	77.11	76.24	76.85	6,829,957	+0.45(+0.59%)
May 15, 2019	75.86	76.62	75.62	76.40	6,006,462	+0.50(+0.65%)
May 14, 2019	75.78	76.17	75.63	75.90	4,126,279	+0.31(+0.41%)
May 13, 2019	75.09	75.75	75.02	75.59	6,402,840	-0.09(-0.12%)
May 10, 2019	74.79	75.90	74.70	75.68	5,759,854	+0.79(+1.06%)
May 09, 2019	74.58	75.03	74.04	74.89	7,881,832	+0.17(+0.23%)
May 08, 2019	74.86	75.42	74.67	74.71	6,780,926	-0.01(-0.01%)
May 07, 2019	75.88	75.97	74.28	74.72	10,026,776	-1.38(-1.82%)
May 06, 2019	75.95	76.33	75.63	76.10	5,995,713	-0.25(-0.33%)
May 03, 2019	75.97	76.44	75.77	76.36	5,926,432	+0.60(+0.79%)
May 02, 2019	75.58	76.50	75.58	75.76	8,704,205	+0.03(+0.03%)
May 01, 2019	75.80	76.58	75.63	75.73	14,880,323	-0.05(-0.07%)
Apr 30, 2019	74.93	75.84	74.58	75.78	7,343,810	+0.85(+1.14%)
Apr 29, 2019	75.56	75.86	74.88	74.93	6,774,100	-0.72(-0.96%)
Apr 26, 2019	75.35	75.78	75.14	75.65	5,844,693	+0.57(+0.75%)
Apr 25, 2019	75.11	75.36	74.61	75.09	5,748,548	-0.15(-0.20%)
Apr 24, 2019	74.95	75.56	74.83	75.23	6,962,734	+0.49(+0.65%)
Apr 23, 2019	74.04	74.92	73.86	74.75	7,997,393	+0.88(+1.19%)
Apr 22, 2019	74.42	74.63	73.22	73.87	10,355,176	-0.73(-0.98%)
Apr 18, 2019	74.34	74.79	73.87	74.60	5,975,912	+0.51(+0.68%)
Apr 17, 2019	75.01	75.10	73.87	74.09	12,798,512	-0.68(-0.91%)
Apr 16, 2019	76.38	76.47	74.47	74.77	15,173,182	-1.64(-2.14%)
Apr 15, 2019	76.84	76.85	76.22	76.41	6,556,975	-0.39(-0.51%)
Apr 12, 2019	76.35	76.82	75.84	76.80	5,177,577	+0.40(+0.52%)
Apr 11, 2019	76.42	76.80	76.10	76.40	9,605,845	-0.08(-0.10%)
Apr 10, 2019	76.04	76.51	75.91	76.48	8,845,846	+0.69(+0.91%)
Apr 09, 2019	76.18	76.36	75.69	75.79	7,190,877	-0.37(-0.48%)
Apr 08, 2019	76.51	76.60	75.99	76.16	8,088,584	-0.45(-0.59%)
Apr 05, 2019	76.17	76.65	75.98	76.61	8,677,207	+0.52(+0.69%)
Apr 04, 2019	76.27	76.37	75.74	76.09	5,034,266	-0.11(-0.15%)
Apr 03, 2019	76.21	76.51	75.71	76.20	7,672,619	-0.08(-0.10%)
Apr 02, 2019	76.00	76.38	75.25	76.28	12,159,493	+0.49(+0.64%)
Apr 01, 2019	75.82	75.91	74.98	75.79	17,708,656	-0.03(-0.03%)
Mar 29, 2019	75.83	76.00	75.53	75.82	17,926,358	-0.06(-0.08%)
Mar 28, 2019	75.31	75.88	75.11	75.88	9,474,206	+0.65(+0.87%)
Mar 27, 2019	75.45	75.59	74.69	75.23	6,973,493	-0.16(-0.21%)
Mar 26, 2019	74.99	75.41	74.84	75.38	5,934,026	+0.56(+0.75%)
Mar 25, 2019	74.90	75.08	74.38	74.82	8,224,771	+0.02(+0.02%)
Mar 22, 2019	75.33	75.77	74.70	74.81	11,572,747	-0.45(-0.60%)
Mar 21, 2019	73.87	75.30	73.87	75.26	10,698,477	+1.25(+1.69%)
Mar 20, 2019	73.75	74.41	73.24	74.01	15,597,015	+0.25(+0.33%)
Mar 19, 2019	74.03	74.13	73.55	73.76	10,526,927	-0.22(-0.29%)
Mar 18, 2019	74.43	74.56	73.65	73.98	11,414,992	-0.42(-0.56%)
Mar 15, 2019	74.64	74.72	74.21	74.39	15,150,232	-0.17(-0.23%)
Mar 14, 2019	74.52	74.60	74.23	74.56	6,221,341	+0.11(+0.15%)
Mar 13, 2019	74.07	74.66	74.07	74.45	5,437,115	+0.34(+0.46%)
Mar 12, 2019	73.96	74.30	73.81	74.11	14,235,367	+0.30(+0.41%)
Mar 11, 2019	72.93	73.84	72.68	73.81	7,391,031	+1.07(+1.47%)
Mar 08, 2019	72.43	72.99	72.42	72.74	8,934,515	+0.07(+0.10%)
Mar 07, 2019	72.80	73.29	72.44	72.67	15,136,682	-0.13(-0.18%)
Mar 06, 2019	73.22	73.30	72.70	72.80	9,535,745	-0.35(-0.48%)
Mar 05, 2019	72.72	73.35	72.65	73.15	6,248,766	+0.25(+0.34%)
Mar 04, 2019	72.76	72.99	72.11	72.90	8,914,870	+0.28(+0.38%)
Mar 01, 2019	72.56	72.87	71.82	72.63	18,728,316	-0.16(-0.21%)
Feb 28, 2019	72.50	73.57	72.31	72.78	15,722,114	+0.22(+0.30%)
Feb 27, 2019	72.54	72.84	72.03	72.57	13,747,610	+0.05(+0.07%)
Feb 26, 2019	73.06	73.33	72.65	72.51	10,293,458	-0.46(-0.63%)
Feb 25, 2019	73.54	73.74	72.91	72.97	6,563,219	-0.54(-0.73%)
Feb 22, 2019	73.21	73.80	73.03	73.51	5,390,308	+0.39(+0.53%)
Feb 21, 2019	72.70	73.18	72.41	73.12	8,829,867	+0.06(+0.08%)
Feb 20, 2019	73.40	73.44	72.54	73.06	11,609,980	-0.52(-0.71%)
Feb 19, 2019	73.36	73.68	73.27	73.58	9,447,086	+0.02(+0.02%)
Feb 15, 2019	73.18	73.57	73.10	73.56	9,999,951	+0.45(+0.62%)
Feb 14, 2019	73.02	73.34	72.67	73.11	7,775,703	+0.23(+0.32%)
Feb 13, 2019	72.19	72.94	72.18	72.88	5,930,511	+0.34(+0.46%)
Feb 12, 2019	72.89	73.04	72.28	72.54	8,631,114	-0.42(-0.58%)
Feb 11, 2019	72.73	73.07	72.63	72.96	11,504,585	+0.21(+0.29%)
Feb 08, 2019	72.55	73.02	72.35	72.76	5,789,543	+0.02(+0.02%)
Feb 07, 2019	71.98	72.84	71.77	72.74	13,743,808	+0.55(+0.77%)
Feb 06, 2019	72.55	72.57	71.98	72.18	11,352,645	-0.50(-0.69%)
Feb 05, 2019	72.32	72.71	71.90	72.69	15,353,210	+0.44(+0.61%)
Feb 04, 2019	72.13	72.28	71.18	72.25	11,908,098	+0.48(+0.67%)
Feb 01, 2019	72.22	72.48	70.80	71.76	26,248,802	-0.49(-0.68%)
Jan 31, 2019	71.47	72.27	70.86	72.25	13,196,091	+0.75(+1.05%)
Jan 30, 2019	71.02	71.75	70.84	71.50	15,863,625	+0.56(+0.79%)
Jan 29, 2019	70.36	70.97	70.20	70.94	7,967,438	+0.56(+0.80%)
Jan 28, 2019	69.59	70.46	69.41	70.38	10,622,669	+0.63(+0.91%)
Jan 25, 2019	69.16	69.79	68.91	69.75	5,862,267	+0.80(+1.17%)
Jan 24, 2019	68.61	69.08	68.26	68.94	6,407,520	+0.24(+0.35%)
Jan 23, 2019	68.72	68.86	68.25	68.70	6,821,991	+0.00(+0.00%)
Jan 22, 2019	68.77	68.93	68.13	68.70	9,863,313	-0.20(-0.29%)
Jan 18, 2019	68.85	68.90	68.35	68.90	7,772,537	+0.26(+0.38%)
Jan 17, 2019	68.21	68.64	68.14	68.64	5,557,106	+0.36(+0.53%)
Jan 16, 2019	67.79	68.50	67.70	68.28	6,885,042	+0.42(+0.62%)
Jan 15, 2019	67.26	67.97	67.24	67.85	10,625,780	+0.67(+0.99%)
Jan 14, 2019	67.23	67.57	66.90	67.19	5,146,076	-0.22(-0.32%)
Jan 11, 2019	67.12	67.44	66.78	67.40	13,074,627	+0.23(+0.35%)
Jan 10, 2019	66.09	67.32	65.95	67.17	7,921,902	+0.92(+1.38%)
Jan 09, 2019	66.43	66.58	65.65	66.25	9,078,974	-0.09(-0.13%)
Jan 08, 2019	65.54	66.52	65.33	66.34	15,772,505	+1.19(+1.82%)
Jan 07, 2019	64.78	65.64	64.52	65.15	19,118,934	+0.65(+1.01%)
Jan 04, 2019	64.24	65.12	63.92	64.50	11,746,272	+0.68(+1.07%)
Jan 03, 2019	63.41	64.78	63.29	63.82	12,228,920	+0.41(+0.64%)