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, 2010 35.63 35.86 35.58 35.65 6,240,211 -0.04(-0.12%)
Dec 30, 2010 35.64 35.83 35.58 35.69 4,525,678 +0.04(+0.13%)
Dec 29, 2010 35.58 35.68 35.41 35.65 6,727,024 +0.16(+0.45%)
Dec 28, 2010 35.52 35.58 35.26 35.49 6,917,743 +0.14(+0.40%)
Dec 27, 2010 34.98 35.43 34.90 35.35 4,776,367 +0.28(+0.80%)
Dec 23, 2010 35.14 35.28 35.02 35.07 8,064,602 -0.11(-0.31%)
Dec 22, 2010 34.81 35.37 34.81 35.18 13,163,248 +0.24(+0.70%)
Dec 21, 2010 34.67 34.96 34.61 34.93 12,529,278 +0.37(+1.06%)
Dec 20, 2010 34.37 34.66 34.16 34.57 13,631,349 +0.40(+1.18%)
Dec 17, 2010 33.96 34.19 33.85 34.16 14,410,859 +0.26(+0.78%)
Dec 16, 2010 33.90 34.04 33.69 33.90 12,729,276 +0.09(+0.26%)
Dec 15, 2010 34.15 34.39 33.80 33.81 23,388,576 -0.38(-1.11%)
Dec 14, 2010 34.53 34.87 34.04 34.19 18,206,136 -0.35(-1.02%)
Dec 13, 2010 34.60 34.72 34.42 34.54 7,812,095 +0.09(+0.26%)
Dec 10, 2010 34.19 34.61 34.17 34.45 13,584,943 +0.35(+1.03%)
Dec 09, 2010 34.57 34.69 34.08 34.10 15,360,520 -0.37(-1.08%)
Dec 08, 2010 35.01 35.08 34.25 34.47 18,297,308 -0.52(-1.49%)
Dec 07, 2010 35.25 35.29 34.94 35.00 15,364,895 +0.20(+0.56%)
Dec 06, 2010 34.82 35.00 34.50 34.80 9,008,567 -0.06(-0.18%)
Dec 03, 2010 34.62 34.94 34.54 34.86 10,311,146 +0.05(+0.14%)
Dec 02, 2010 34.46 34.86 34.35 34.81 14,638,258 +0.47(+1.36%)
Dec 01, 2010 34.45 34.53 34.05 34.35 16,749,249 +0.26(+0.76%)
Nov 30, 2010 33.86 34.30 33.85 34.09 15,290,897 -0.13(-0.39%)
Nov 29, 2010 34.01 34.30 33.75 34.22 11,611,011 -0.02(-0.06%)
Nov 26, 2010 34.09 34.36 34.06 34.24 4,570,546 -0.10(-0.29%)
Nov 24, 2010 33.97 34.34 34.34 34.34 12,876,567 +0.65(+1.93%)
Nov 23, 2010 33.53 33.75 33.50 33.69 11,954,914 -0.24(-0.71%)
Nov 22, 2010 33.74 34.04 33.72 33.93 28,762,618 +0.07(+0.20%)
Nov 19, 2010 33.60 33.92 33.33 33.86 13,460,493 +0.16(+0.47%)
Nov 18, 2010 33.94 34.03 33.63 33.70 15,435,805 +0.23(+0.70%)
Nov 17, 2010 33.29 33.65 33.17 33.47 12,806,527 +0.29(+0.87%)
Nov 16, 2010 34.11 34.13 32.94 33.18 40,098,056 -1.53(-4.41%)
Nov 15, 2010 34.72 34.91 34.26 34.71 14,746,255 +0.08(+0.22%)
Nov 12, 2010 34.78 35.06 34.47 34.64 14,221,013 -0.33(-0.94%)
Nov 11, 2010 35.05 35.27 34.86 34.96 10,280,268 -0.28(-0.80%)
Nov 10, 2010 34.92 35.26 34.83 35.25 19,022,694 +0.42(+1.19%)
Nov 09, 2010 36.27 36.29 34.57 34.83 25,310,086 -1.49(-4.10%)
Nov 08, 2010 36.24 36.32 35.85 36.32 9,430,345 +0.01(+0.02%)
Nov 05, 2010 35.97 36.53 35.83 36.31 16,011,775 +0.36(+1.00%)
Nov 04, 2010 35.40 36.02 35.37 35.95 16,984,878 +0.91(+2.59%)
Nov 03, 2010 35.18 35.19 34.82 35.05 14,664,394 -0.04(-0.11%)
Nov 02, 2010 35.10 35.23 34.93 35.08 9,367,064 +0.20(+0.56%)
Nov 01, 2010 34.75 35.22 34.69 34.89 11,062,351 +0.25(+0.73%)
Oct 29, 2010 34.53 34.76 34.47 34.64 9,454,595 +0.03(+0.07%)
Oct 28, 2010 34.94 35.08 34.27 34.61 12,898,030 -0.21(-0.62%)
Oct 27, 2010 35.00 35.08 34.60 34.83 16,831,774 -0.56(-1.59%)
Oct 25, 2010 35.54 35.60 35.35 35.39 13,036,158 +0.07(+0.20%)
Oct 22, 2010 35.45 35.54 35.11 35.32 8,005,146 +0.01(+0.02%)
Oct 21, 2010 35.54 35.71 35.10 35.31 19,542,252 -0.07(-0.20%)
Oct 20, 2010 34.72 35.65 34.70 35.38 33,265,106 +0.27(+0.77%)
Oct 19, 2010 34.64 35.16 34.53 35.11 28,653,174 +0.59(+1.72%)
Oct 18, 2010 34.60 35.17 34.52 34.52 17,434,594 -0.18(-0.51%)
Oct 15, 2010 34.86 35.01 34.61 34.69 15,917,103 -0.02(-0.05%)
Oct 14, 2010 34.72 34.94 34.50 34.71 13,157,785 -0.11(-0.31%)
Oct 13, 2010 34.66 35.13 34.57 34.82 14,742,721 +0.34(+0.99%)
Oct 12, 2010 34.11 34.59 34.01 34.48 12,322,055 +0.30(+0.87%)
Oct 11, 2010 34.26 34.36 34.14 34.18 8,660,082 -0.05(-0.15%)
Oct 08, 2010 34.23 34.34 34.00 34.23 10,721,651 +0.04(+0.13%)
Oct 07, 2010 34.25 34.39 34.02 34.19 3,463 +0.08(+0.22%)
Oct 06, 2010 34.13 34.21 33.91 34.11 13,224,085 -0.10(-0.29%)
Oct 05, 2010 34.02 34.36 33.77 34.21 44,642 +0.44(+1.31%)
Oct 04, 2010 33.43 33.78 33.39 33.77 18,017,914 +0.28(+0.85%)
Oct 01, 2010 33.49 33.66 33.11 33.49 13,126,492 +0.16(+0.49%)
Sep 30, 2010 33.51 33.79 33.10 33.33 16,057,351 +0.08(+0.23%)
Sep 29, 2010 33.46 33.46 33.14 33.25 21,332 -0.25(-0.73%)
Sep 28, 2010 33.44 33.59 32.92 33.50 57,337 +0.09(+0.26%)
Sep 27, 2010 33.87 33.89 33.26 33.41 11,382,615 -0.33(-0.99%)
Sep 24, 2010 33.26 33.78 33.22 33.74 18,972,668 +0.89(+2.72%)
Sep 23, 2010 33.35 33.44 32.73 32.85 806 -0.75(-2.24%)
Sep 22, 2010 33.83 34.07 33.51 33.60 18,368,898 -0.35(-1.03%)
Sep 21, 2010 34.54 34.54 33.92 33.95 23,069,290 -0.54(-1.58%)
Sep 20, 2010 33.85 34.62 33.79 34.49 22,696,154 +0.76(+2.24%)
Sep 17, 2010 33.74 33.87 33.46 33.74 12,109,922 -0.08(-0.24%)
Sep 15, 2010 33.39 33.92 33.33 33.82 15,754,126 +0.26(+0.78%)
Sep 14, 2010 33.52 33.77 33.37 33.56 37,493 -0.10(-0.29%)
Sep 13, 2010 33.40 33.69 33.36 33.65 14,049,683 +0.52(+1.56%)
Sep 10, 2010 33.10 33.28 32.89 33.14 15,539,067 +0.13(+0.40%)
Sep 09, 2010 33.64 33.72 32.89 33.01 11,704,615 -0.25(-0.75%)
Sep 08, 2010 33.33 33.52 33.18 33.26 57,054 +0.02(+0.06%)
Sep 07, 2010 33.49 33.56 33.20 33.24 14,640,931 -0.47(-1.39%)
Sep 03, 2010 33.71 33.76 33.39 33.70 17,514,394 +0.44(+1.31%)
Sep 02, 2010 32.89 33.31 32.81 33.27 15,269 +0.41(+1.25%)
Sep 01, 2010 32.26 32.94 32.22 32.86 28,448,808 +1.01(+3.16%)
Aug 31, 2010 31.78 31.94 31.35 31.85 124,969 +0.26(+0.83%)
Aug 30, 2010 31.76 32.06 31.56 31.59 17,396,426 -0.26(-0.82%)
Aug 27, 2010 31.24 31.89 30.90 31.85 27,273,172 +0.01(+0.02%)
Aug 26, 2010 31.65 31.93 31.30 31.84 2,831 +0.32(+1.01%)
Aug 25, 2010 30.91 31.68 30.81 31.53 315 +0.41(+1.30%)
Aug 24, 2010 30.84 31.32 30.58 31.12 285,432 -0.14(-0.44%)
Aug 23, 2010 31.53 31.65 31.24 31.26 17,669,374 -0.15(-0.48%)
Aug 20, 2010 31.36 31.45 31.09 31.41 25,466,928 -0.09(-0.30%)
Aug 19, 2010 32.13 32.16 31.34 31.50 160 -0.73(-2.27%)
Aug 18, 2010 32.26 32.46 32.00 32.23 320 +0.01(+0.02%)
Aug 17, 2010 31.82 32.43 31.65 32.23 49,458 +0.69(+2.18%)
Aug 16, 2010 31.45 31.81 31.24 31.54 18,470,996 +0.03(+0.10%)
Aug 13, 2010 31.52 31.81 31.46 31.51 15,730,375 -0.07(-0.22%)
Aug 12, 2010 31.53 31.89 31.43 31.58 17,222,766 -0.39(-1.21%)
Aug 11, 2010 32.16 32.33 31.69 31.96 100,603 -0.73(-2.24%)
Aug 10, 2010 32.70 33.03 32.37 32.69 1,920 -0.29(-0.89%)
Aug 09, 2010 32.85 33.11 32.63 32.99 13,212,592 +0.32(+0.99%)
Aug 06, 2010 32.66 32.75 32.15 32.66 17,726,520 -0.11(-0.32%)
Aug 05, 2010 33.01 33.17 32.68 32.77 960 -0.41(-1.24%)
Aug 04, 2010 33.11 33.22 32.86 33.18 14,944 +0.11(+0.32%)
Aug 03, 2010 33.18 33.23 32.78 33.08 44,234 -0.17(-0.53%)
Aug 02, 2010 32.76 33.39 32.66 33.25 30,160,358 +0.98(+3.04%)
Jul 30, 2010 32.27 32.48 31.74 32.27 18,778,270 +0.11(+0.35%)
Jul 29, 2010 32.69 32.74 31.82 32.16 7,482 -0.29(-0.89%)
Jul 28, 2010 32.35 32.79 32.23 32.44 22,298,120 -0.05(-0.15%)
Jul 27, 2010 32.78 32.88 32.04 32.49 30,572 -0.01(-0.02%)
Jul 26, 2010 31.69 32.58 31.54 32.50 23,425,010 +0.82(+2.58%)
Jul 23, 2010 31.28 31.74 30.81 31.68 21,104,260 +0.37(+1.18%)
Jul 22, 2010 30.58 31.55 30.56 31.31 480 +1.09(+3.60%)
Jul 21, 2010 30.93 31.09 30.08 30.23 29,644,312 -0.59(-1.93%)
Jul 20, 2010 29.83 30.93 29.75 30.82 14,216 +0.52(+1.71%)
Jul 19, 2010 30.01 30.48 29.55 30.30 26,006,890 +0.34(+1.15%)
Jul 16, 2010 29.96 30.75 29.73 29.96 35,230,364 -0.71(-2.30%)
Jul 15, 2010 30.98 31.03 30.31 30.66 26,092,494 -0.31(-1.01%)
Jul 14, 2010 31.01 31.25 30.58 30.98 22,334 -0.18(-0.58%)
Jul 13, 2010 30.93 31.31 30.78 31.16 2,892 +0.97(+3.23%)
Jul 12, 2010 30.31 30.60 30.03 30.18 16,086,970 -0.19(-0.64%)
Jul 09, 2010 30.38 30.45 29.87 30.38 21,745,328 +0.39(+1.31%)
Jul 08, 2010 30.00 30.25 29.47 29.98 28,570 +0.32(+1.07%)
Jul 07, 2010 28.40 29.70 28.35 29.66 36,447,968 +1.35(+4.77%)
Jul 06, 2010 29.36 29.61 28.02 28.31 3,519 -0.56(-1.95%)
Jul 02, 2010 28.88 29.64 28.74 28.88 22,570,122 -0.43(-1.47%)
Jul 01, 2010 29.48 29.68 28.70 29.31 33,501,442 -0.19(-0.64%)
Jun 30, 2010 29.81 30.25 29.41 29.50 5,296 -0.21(-0.69%)
Jun 29, 2010 30.26 30.35 29.56 29.70 3,357,328 -1.43(-4.60%)
Jun 25, 2010 31.13 31.24 30.33 31.13 33,452,810 +0.77(+2.55%)
Jun 24, 2010 30.88 30.96 30.29 30.36 32,056,964 -0.64(-2.06%)
Jun 23, 2010 30.89 31.37 30.48 31.00 28,246,118 +0.02(+0.06%)
Jun 22, 2010 31.93 32.06 30.88 30.98 280,863 -0.90(-2.82%)
Jun 21, 2010 32.55 32.64 31.74 31.88 19,395,642 -0.23(-0.71%)
Jun 18, 2010 32.10 32.33 31.94 32.10 17,680,284 -0.09(-0.29%)
Jun 17, 2010 32.20 32.34 31.83 32.20 25,048,740 +0.05(+0.15%)
Jun 16, 2010 32.14 32.40 31.96 32.15 29,391 -0.24(-0.73%)
Jun 15, 2010 31.86 32.44 31.68 32.38 3,390 +0.69(+2.17%)
Jun 14, 2010 31.74 32.04 31.39 31.70 26,917,640 +0.37(+1.19%)
Jun 11, 2010 30.67 31.42 30.61 31.32 23,180,238 +0.32(+1.04%)
Jun 10, 2010 30.38 31.13 30.13 31.00 33,487 +1.25(+4.18%)
Jun 09, 2010 29.92 30.62 29.61 29.76 36,214,456 +0.28(+0.97%)
Jun 08, 2010 29.19 29.66 28.49 29.47 2,116 +0.37(+1.28%)
Jun 07, 2010 29.34 29.89 29.04 29.10 35,450,860 -0.15(-0.51%)
Jun 04, 2010 29.25 30.58 29.12 29.25 42,072,140 -1.50(-4.88%)
Jun 03, 2010 31.13 31.21 30.66 30.75 17,751,526 -0.26(-0.84%)
Jun 02, 2010 30.60 31.05 30.07 31.01 4,036 +0.67(+2.21%)
Jun 01, 2010 30.54 31.10 30.30 30.34 21,870 -0.60(-1.94%)
May 28, 2010 30.94 31.60 30.83 30.94 24,969,976 -0.47(-1.50%)
May 27, 2010 30.51 31.42 30.20 31.41 32,760,566 +1.62(+5.43%)
May 26, 2010 30.33 30.74 29.58 29.79 45,148 -0.12(-0.39%)
May 25, 2010 28.75 29.92 28.45 29.91 49,964 +0.31(+1.05%)
May 24, 2010 30.30 30.44 29.55 29.60 30,927,892 -0.61(-2.01%)
May 21, 2010 28.80 30.28 28.65 30.21 38,697,852 +0.95(+3.24%)
May 20, 2010 29.43 30.16 29.22 29.26 40,928 -1.49(-4.83%)
May 19, 2010 30.80 31.42 29.98 30.75 38,051,600 -0.26(-0.84%)
May 18, 2010 32.26 32.35 30.88 31.01 66,888 -0.81(-2.55%)
May 17, 2010 31.87 32.41 30.92 31.82 31,915,094 -0.05(-0.16%)
May 14, 2010 31.87 32.58 31.47 31.87 35,220,312 -1.02(-3.09%)
May 13, 2010 33.36 33.42 32.76 32.89 20,675,298 -0.44(-1.32%)
May 12, 2010 33.06 33.45 32.79 33.32 21,877,146 +0.53(+1.62%)
May 11, 2010 33.00 33.16 32.63 32.79 19,855 +0.04(+0.11%)
May 10, 2010 32.23 32.79 32.12 32.76 40,248,340 +2.03(+6.59%)
May 07, 2010 31.34 32.00 30.23 30.73 51,296,480 -0.13(-0.42%)
May 06, 2010 31.29 32.58 26.73 30.86 22,222 -1.38(-4.28%)
May 05, 2010 32.37 33.16 32.12 32.24 35,060,388 -0.79(-2.38%)
May 04, 2010 33.36 33.44 32.69 33.03 42,856 -0.79(-2.34%)
May 03, 2010 33.07 34.01 33.06 33.82 32,818,110 +1.02(+3.10%)
Apr 30, 2010 33.80 34.07 32.74 32.80 32,577,408 -1.05(-3.11%)
Apr 29, 2010 32.95 33.90 32.89 33.86 32,637,770 +1.34(+4.13%)
Apr 28, 2010 32.72 32.78 32.35 32.51 24,518,858 +0.11(+0.34%)
Apr 27, 2010 33.20 33.43 32.35 32.40 38,479 -1.06(-3.17%)
Apr 26, 2010 33.36 33.70 33.21 33.46 19,302,976 +0.21(+0.63%)
Apr 23, 2010 32.92 33.29 32.62 33.25 21,267,904 +0.43(+1.30%)
Apr 22, 2010 32.15 32.95 31.96 32.82 30,170,584 +0.47(+1.46%)
Apr 21, 2010 31.74 32.53 31.70 32.35 24,488 +0.59(+1.87%)
Apr 20, 2010 31.47 31.78 31.14 31.76 7,703 +0.49(+1.57%)
Apr 19, 2010 30.92 31.50 30.82 31.27 33,887,256 +0.12(+0.38%)
Apr 16, 2010 31.76 32.02 31.06 31.15 52,446,600 -0.66(-2.08%)
Apr 15, 2010 32.45 32.57 31.79 31.81 31,032,354 -0.81(-2.49%)
Apr 14, 2010 32.89 32.91 32.44 32.62 27,660,230 +0.03(+0.10%)
Apr 13, 2010 31.84 32.69 31.83 32.59 22,354,774 +0.72(+2.27%)
Apr 12, 2010 32.15 32.18 31.83 31.87 12,646,187 -0.21(-0.65%)
Apr 09, 2010 31.69 32.10 31.56 32.08 18,502,122 +0.50(+1.58%)
Apr 08, 2010 31.42 31.66 31.37 31.58 13,851,430 +0.01(+0.04%)
Apr 07, 2010 32.17 32.25 31.42 31.57 24,660,414 -0.69(-2.15%)
Apr 06, 2010 31.55 32.33 31.42 32.26 27,218,324 +0.64(+2.02%)
Apr 05, 2010 31.18 31.65 31.04 31.62 23,629,162 +0.64(+2.08%)
Apr 01, 2010 31.05 30.98 30.98 30.98 19,156,410 +0.14(+0.46%)
Mar 31, 2010 30.98 31.18 30.80 30.83 13,459,695 -0.28(-0.90%)
Mar 30, 2010 31.19 31.29 31.01 31.11 13,396,326 -0.06(-0.20%)
Mar 29, 2010 31.24 31.28 30.98 31.18 19,467,842 +0.14(+0.44%)
Mar 26, 2010 31.24 31.44 30.92 31.04 21,157,392 -0.11(-0.36%)
Mar 25, 2010 31.30 31.69 31.15 31.15 29,450,072 +0.05(+0.16%)
Mar 24, 2010 30.87 31.30 30.84 31.10 18,972,154 +0.10(+0.32%)
Mar 23, 2010 31.06 31.13 30.71 31.00 26,254,196 -0.09(-0.28%)
Mar 22, 2010 30.56 31.19 30.46 31.09 24,923,010 +0.32(+1.04%)
Mar 19, 2010 31.06 31.21 30.70 30.77 23,267,014 -0.26(-0.85%)
Mar 18, 2010 31.11 31.33 31.01 31.03 20,595,864 -0.12(-0.39%)
Mar 17, 2010 30.85 31.26 30.74 31.16 32,700,756 +0.37(+1.22%)
Mar 16, 2010 30.11 30.83 30.03 30.78 29,561,628 +0.78(+2.60%)
Mar 15, 2010 29.78 30.12 29.76 30.00 20,494,606 -0.09(-0.29%)
Mar 12, 2010 30.08 30.24 29.83 30.09 19,899,404 +0.22(+0.74%)
Mar 11, 2010 29.54 29.88 29.45 29.87 14,031,370 +0.15(+0.50%)
Mar 10, 2010 29.62 29.84 29.45 29.72 17,252,310 +0.16(+0.54%)
Mar 09, 2010 29.34 29.92 29.26 29.56 19,958,140 +0.10(+0.33%)
Mar 08, 2010 29.17 29.54 29.11 29.46 13,849,191 +0.36(+1.24%)
Mar 05, 2010 28.53 29.21 28.49 29.10 21,287,888 +0.65(+2.29%)
Mar 04, 2010 28.34 28.48 28.28 28.45 12,425,822 +0.12(+0.41%)
Mar 03, 2010 28.43 28.52 28.27 28.34 12,690,402 -0.06(-0.22%)
Mar 02, 2010 28.47 28.53 28.33 28.40 14,257,933 +0.01(+0.04%)
Mar 01, 2010 28.27 28.50 28.21 28.38 11,400,948 +0.29(+1.03%)
Feb 26, 2010 28.19 28.43 27.98 28.10 18,341,794 -0.07(-0.24%)
Feb 25, 2010 27.70 28.18 27.54 28.16 21,275,362 +0.14(+0.50%)
Feb 24, 2010 27.76 28.04 27.73 28.02 15,731,551 +0.27(+0.97%)
Feb 23, 2010 27.82 28.04 27.68 27.75 15,699,175 -0.22(-0.79%)
Feb 22, 2010 27.92 28.12 27.80 27.97 19,676,646 +0.12(+0.42%)
Feb 19, 2010 27.74 28.02 27.64 27.86 20,508,756 -0.01(-0.02%)
Feb 18, 2010 27.40 27.94 27.30 27.86 22,958,468 +0.37(+1.34%)
Feb 17, 2010 27.30 27.61 27.29 27.49 21,581,218 +0.26(+0.95%)
Feb 16, 2010 26.83 27.30 26.78 27.24 27,315,116 +0.71(+2.68%)
Feb 12, 2010 25.97 26.53 26.53 26.53 22,921,068 +0.24(+0.91%)
Feb 11, 2010 26.02 26.30 25.74 26.29 19,358,780 +0.23(+0.87%)
Feb 10, 2010 26.09 26.40 25.59 26.06 27,146,124 +0.02(+0.07%)
Feb 09, 2010 26.43 26.49 25.84 26.04 36,290,524 -0.63(-2.37%)
Feb 08, 2010 26.81 26.89 26.07 26.67 25,012,094 -0.06(-0.21%)
Feb 05, 2010 26.32 26.83 25.93 26.73 53,662,608 +0.49(+1.87%)
Feb 04, 2010 27.00 27.05 26.22 26.24 45,036,316 -1.02(-3.74%)
Feb 03, 2010 27.47 27.51 27.07 27.26 25,498,368 -0.32(-1.16%)
Feb 02, 2010 27.20 27.70 26.96 27.57 30,211,958 +0.50(+1.85%)
Feb 01, 2010 26.85 27.18 26.80 27.07 21,523,272 +0.43(+1.62%)
Jan 29, 2010 27.01 27.25 26.51 26.64 34,916,464 -0.18(-0.66%)
Jan 28, 2010 27.24 27.29 26.60 26.82 32,490,816 -0.26(-0.95%)
Jan 27, 2010 26.94 27.11 26.45 27.08 37,803,264 +0.25(+0.91%)
Jan 26, 2010 26.83 27.26 26.76 26.83 26,388,428 -0.23(-0.86%)
Jan 25, 2010 27.18 27.19 26.56 27.07 34,665,124 +0.20(+0.73%)
Jan 22, 2010 27.43 27.69 26.79 26.87 43,257,468 -0.63(-2.30%)
Jan 21, 2010 28.30 28.48 27.45 27.50 50,268,644 -0.80(-2.84%)
Jan 20, 2010 28.36 28.38 28.02 28.30 21,245,756 -0.29(-1.03%)
Jan 19, 2010 28.01 28.67 27.99 28.60 25,465,628 +0.56(+1.99%)
Jan 15, 2010 28.22 28.04 28.04 28.04 24,625,040 -0.26(-0.91%)
Jan 14, 2010 28.35 28.41 28.14 28.30 11,790,998 -0.10(-0.35%)
Jan 13, 2010 27.90 28.44 27.86 28.40 24,168,338 +0.52(+1.87%)
Jan 12, 2010 28.07 28.30 27.72 27.88 24,772,376 -0.48(-1.69%)
Jan 11, 2010 28.37 28.51 28.18 28.35 12,835,315 +0.14(+0.48%)
Jan 08, 2010 28.34 28.36 27.97 28.22 17,328,416 -0.19(-0.67%)
Jan 07, 2010 28.14 28.54 27.83 28.41 26,676,486 +0.25(+0.89%)
Jan 06, 2010 28.18 28.36 28.04 28.16 24,222,094 -0.01(-0.04%)
Jan 05, 2010 28.10 28.19 27.78 28.17 23,674,228 +0.07(+0.24%)
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.