Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 57.94 58.41 57.72 58.32 11,316,726 +0.41(+0.71%)
Feb 26, 2015 58.21 58.44 57.77 57.91 12,887,821 -0.49(-0.85%)
Feb 25, 2015 58.21 58.95 58.19 58.41 14,600,907 +0.13(+0.21%)
Feb 24, 2015 59.03 59.07 58.07 58.28 27,982,778 -1.12(-1.89%)
Feb 23, 2015 59.16 59.43 58.90 59.40 18,134,702 +0.46(+0.79%)
Feb 20, 2015 58.74 59.08 58.33 58.94 14,925,964 +0.54(+0.92%)
Feb 19, 2015 59.03 59.45 58.32 58.40 16,895,764 -1.14(-1.91%)
Feb 18, 2015 59.17 59.61 58.66 59.53 19,453,820 +0.50(+0.85%)
Feb 17, 2015 59.03 59.70 58.94 59.03 16,977,348 -0.17(-0.29%)
Feb 13, 2015 59.56 59.20 59.20 59.20 11,457,290 -0.32(-0.54%)
Feb 12, 2015 59.34 59.57 58.83 59.53 12,856,617 +0.63(+1.08%)
Feb 11, 2015 59.02 59.29 58.49 58.89 9,951,397 -0.13(-0.21%)
Feb 10, 2015 58.86 59.13 58.38 59.02 12,445,011 +0.21(+0.35%)
Feb 09, 2015 59.02 59.38 58.79 58.81 11,839,772 -0.28(-0.47%)
Feb 06, 2015 60.52 60.52 58.86 59.09 22,432,552 -1.60(-2.64%)
Feb 05, 2015 60.12 60.75 60.03 60.69 14,037,981 +0.63(+1.04%)
Feb 04, 2015 60.07 60.30 59.75 60.06 10,550,100 -0.18(-0.29%)
Feb 03, 2015 59.50 60.30 59.37 60.24 13,550,359 +0.55(+0.93%)
Feb 02, 2015 59.90 59.91 58.65 59.69 33,106,470 -0.19(-0.32%)
Jan 30, 2015 60.87 60.87 59.84 59.88 13,681,032 -1.00(-1.63%)
Jan 29, 2015 60.99 60.99 60.31 60.88 9,330,439 +0.10(+0.17%)
Jan 28, 2015 61.34 61.58 60.76 60.77 16,741,969 -0.43(-0.71%)
Jan 27, 2015 61.07 61.43 60.96 61.21 5,688,220 -0.08(-0.13%)
Jan 26, 2015 60.72 61.30 60.54 61.29 11,764,652 +0.60(+0.98%)
Jan 23, 2015 60.78 61.00 60.56 60.69 6,832,653 -0.13(-0.21%)
Jan 22, 2015 59.90 60.86 59.82 60.82 14,433,955 +1.16(+1.95%)
Jan 21, 2015 59.70 59.75 59.44 59.65 9,237,887 -0.09(-0.15%)
Jan 20, 2015 60.37 60.49 59.57 59.74 19,912,290 -0.47(-0.78%)
Jan 16, 2015 59.64 60.29 59.51 60.21 16,286,948 +0.51(+0.85%)
Jan 15, 2015 59.84 59.88 59.40 59.70 16,491,605 +0.08(+0.14%)
Jan 14, 2015 58.96 59.64 58.84 59.62 13,704,720 +0.39(+0.66%)
Jan 13, 2015 59.47 59.73 58.89 59.23 16,299,908 -0.15(-0.26%)
Jan 12, 2015 59.15 59.44 59.15 59.39 9,698,984 +0.32(+0.55%)
Jan 09, 2015 59.08 59.29 58.68 59.06 10,128,805 +0.02(+0.04%)
Jan 08, 2015 58.86 59.17 58.58 59.04 13,720,999 +0.33(+0.57%)
Jan 07, 2015 57.98 58.83 57.86 58.71 14,887,595 +0.75(+1.30%)
Jan 06, 2015 57.67 58.18 57.61 57.96 16,446,479 +0.42(+0.73%)
Jan 05, 2015 57.20 57.66 57.09 57.54 24,087,958 +0.19(+0.33%)
Jan 02, 2015 57.11 57.45 56.82 57.34 17,462,018 +0.70(+1.24%)
Dec 31, 2014 57.69 56.64 56.64 56.64 12,574,274 -0.88(-1.54%)
Dec 30, 2014 57.42 57.80 57.37 57.53 10,410,850 -0.06(-0.10%)
Dec 29, 2014 57.28 57.82 57.12 57.59 5,308,620 +0.25(+0.44%)
Dec 26, 2014 57.24 57.47 57.23 57.34 3,938,031 +0.22(+0.39%)
Dec 24, 2014 57.48 57.12 57.12 57.12 5,504,204 -0.24(-0.41%)
Dec 23, 2014 57.65 57.73 57.23 57.35 12,874,136 -0.29(-0.51%)
Dec 22, 2014 56.69 57.64 56.65 57.64 21,799,458 +0.93(+1.65%)
Dec 19, 2014 56.51 56.89 56.41 56.71 12,762,947 +0.12(+0.21%)
Dec 18, 2014 56.33 56.59 56.10 56.59 19,177,374 +0.50(+0.90%)
Dec 17, 2014 55.05 56.10 54.97 56.09 25,691,482 +1.23(+2.23%)
Dec 16, 2014 55.19 55.43 54.66 54.86 19,463,174 -0.26(-0.46%)
Dec 15, 2014 55.90 56.07 55.03 55.12 14,283,559 -0.66(-1.18%)
Dec 12, 2014 56.19 56.44 55.76 55.78 17,629,328 -0.51(-0.91%)
Dec 11, 2014 56.21 56.52 56.21 56.29 15,125,485 +0.05(+0.09%)
Dec 10, 2014 56.16 56.45 56.00 56.24 12,030,034 -0.13(-0.23%)
Dec 09, 2014 55.91 56.48 55.78 56.37 11,770,217 +0.19(+0.34%)
Dec 08, 2014 55.91 56.48 55.77 56.18 17,938,540 +0.25(+0.44%)
Dec 05, 2014 55.91 56.06 55.55 55.93 24,830,092 -0.29(-0.52%)
Dec 04, 2014 56.24 56.27 55.83 56.22 16,046,754 +0.09(+0.16%)
Dec 03, 2014 56.20 56.28 55.99 56.13 9,115,524 -0.05(-0.09%)
Dec 02, 2014 55.87 56.25 55.57 56.18 12,207,550 +0.20(+0.35%)
Dec 01, 2014 56.10 56.42 55.67 55.99 8,828,656 -0.20(-0.36%)
Nov 28, 2014 55.93 56.70 55.90 56.19 8,723,998 +0.16(+0.29%)
Nov 26, 2014 55.72 56.03 56.03 56.03 33,024,196 +0.42(+0.75%)
Nov 25, 2014 55.56 55.72 55.38 55.62 8,192,814 +0.15(+0.28%)
Nov 24, 2014 55.49 55.61 55.36 55.46 8,787,162 +0.16(+0.29%)
Nov 21, 2014 55.37 55.37 55.09 55.30 15,957,532 +0.40(+0.73%)
Nov 20, 2014 54.60 54.90 54.43 54.90 7,162,758 +0.15(+0.28%)
Nov 19, 2014 55.05 55.11 54.72 54.75 8,344,279 -0.34(-0.62%)
Nov 18, 2014 54.89 55.18 54.76 55.09 11,855,460 +0.26(+0.48%)
Nov 17, 2014 54.58 54.91 54.58 54.83 7,001,583 +0.20(+0.37%)
Nov 14, 2014 54.97 55.07 54.51 54.62 13,880,548 -0.34(-0.61%)
Nov 13, 2014 54.86 55.13 54.78 54.96 6,757,310 +0.22(+0.40%)
Nov 12, 2014 55.02 55.06 54.59 54.74 9,571,234 -0.28(-0.52%)
Nov 11, 2014 55.18 55.35 54.78 55.02 5,491,444 -0.14(-0.25%)
Nov 10, 2014 54.54 55.21 54.54 55.16 7,646,737 +0.25(+0.45%)
Nov 07, 2014 55.03 55.12 54.65 54.91 16,315,233 -0.04(-0.08%)
Nov 06, 2014 55.16 55.45 54.82 54.96 12,696,409 -0.23(-0.42%)
Nov 05, 2014 55.26 55.43 54.86 55.19 20,992,292 +0.00(+0.00%)
Nov 04, 2014 55.12 55.23 54.67 55.19 13,644,557 +0.07(+0.12%)
Nov 03, 2014 54.70 55.16 54.66 55.13 17,749,378 +0.42(+0.77%)
Oct 31, 2014 54.45 54.84 54.37 54.70 16,090,876 +0.41(+0.75%)
Oct 30, 2014 53.67 54.35 53.67 54.29 12,661,554 +0.46(+0.85%)
Oct 29, 2014 54.12 54.16 53.44 53.83 23,465,246 -0.40(-0.74%)
Oct 28, 2014 53.86 54.24 53.66 54.24 7,043,686 +0.18(+0.32%)
Oct 27, 2014 53.68 54.08 53.74 54.06 12,672,079 +0.32(+0.60%)
Oct 24, 2014 53.70 53.92 53.41 53.74 9,042,739 +0.02(+0.04%)
Oct 23, 2014 53.46 53.85 53.37 53.72 10,338,275 +0.40(+0.75%)
Oct 22, 2014 53.39 53.72 53.27 53.32 27,773,456 -0.02(-0.04%)
Oct 21, 2014 53.00 53.41 52.78 53.34 11,754,865 +0.50(+0.95%)
Oct 20, 2014 52.08 52.84 52.00 52.84 17,091,642 +0.74(+1.43%)
Oct 17, 2014 52.38 52.38 51.65 52.09 14,335,130 +0.26(+0.51%)
Oct 16, 2014 51.44 52.04 51.15 51.83 26,144,460 +0.14(+0.27%)
Oct 15, 2014 52.05 52.24 51.24 51.69 23,078,184 -0.36(-0.70%)
Oct 14, 2014 51.62 52.43 51.51 52.05 20,759,012 +0.77(+1.51%)
Oct 13, 2014 51.46 51.87 51.24 51.28 14,350,497 -0.09(-0.17%)
Oct 10, 2014 51.57 52.05 51.35 51.37 15,387,697 -0.07(-0.14%)
Oct 09, 2014 51.37 52.04 51.37 51.44 25,136,906 -0.07(-0.13%)
Oct 08, 2014 50.54 51.52 50.54 51.51 18,081,550 +0.96(+1.91%)
Oct 07, 2014 50.78 51.03 50.51 50.54 12,787,208 -0.30(-0.59%)
Oct 06, 2014 50.77 51.12 50.73 50.84 15,505,586 +0.07(+0.13%)
Oct 03, 2014 50.53 50.87 50.36 50.78 8,553,895 +0.34(+0.68%)
Oct 02, 2014 50.44 50.75 50.09 50.44 16,407,477 -0.08(-0.16%)
Oct 01, 2014 50.47 50.81 50.30 50.52 20,616,720 +0.03(+0.06%)
Sep 30, 2014 50.76 50.87 50.41 50.49 18,375,214 -0.31(-0.60%)
Sep 29, 2014 50.38 50.79 50.26 50.79 14,611,595 -0.01(-0.03%)
Sep 26, 2014 50.18 50.87 50.04 50.81 15,399,901 +0.55(+1.10%)
Sep 25, 2014 50.51 50.54 50.06 50.25 18,631,962 -0.25(-0.49%)
Sep 24, 2014 50.53 51.00 50.34 50.50 19,420,526 -0.05(-0.10%)
Sep 23, 2014 50.82 51.07 50.53 50.55 11,226,990 -0.29(-0.57%)
Sep 22, 2014 51.25 51.26 50.84 50.84 22,365,970 -0.46(-0.89%)
Sep 19, 2014 51.40 51.54 51.15 51.30 17,859,118 +0.03(+0.06%)
Sep 18, 2014 51.75 51.80 51.17 51.27 19,548,828 -0.38(-0.73%)
Sep 17, 2014 51.87 52.13 51.60 51.64 25,889,418 -0.04(-0.07%)
Sep 16, 2014 51.30 51.84 51.27 51.68 17,351,652 +0.38(+0.75%)
Sep 15, 2014 51.54 51.73 51.09 51.30 14,212,724 -0.21(-0.41%)
Sep 12, 2014 52.68 52.75 51.23 51.51 36,180,248 -1.53(-2.88%)
Sep 11, 2014 52.93 53.12 52.77 53.03 9,666,861 +0.07(+0.12%)
Sep 10, 2014 53.52 53.55 52.92 52.97 20,157,868 -0.74(-1.39%)
Sep 09, 2014 53.86 53.99 53.61 53.71 9,693,193 -0.29(-0.54%)
Sep 08, 2014 54.10 54.19 53.88 54.00 11,715,563 -0.09(-0.17%)
Sep 05, 2014 53.68 54.14 53.59 54.09 18,325,848 +0.51(+0.94%)
Sep 04, 2014 53.68 53.89 53.39 53.59 15,064,588 -0.10(-0.19%)
Sep 03, 2014 53.67 53.84 53.56 53.69 11,973,654 +0.01(+0.03%)
Sep 02, 2014 53.54 53.74 53.50 53.68 7,449,678 +0.03(+0.05%)
Aug 29, 2014 53.49 53.65 53.65 53.65 8,546,259 +0.27(+0.50%)
Aug 28, 2014 53.42 53.51 53.24 53.38 5,658,546 -0.05(-0.09%)
Aug 27, 2014 53.46 53.55 53.31 53.43 3,943,344 +0.09(+0.16%)
Aug 26, 2014 53.34 53.52 53.28 53.34 4,338,416 +0.00(+0.00%)
Aug 25, 2014 53.59 53.64 53.12 53.34 10,117,061 -0.02(-0.04%)
Aug 22, 2014 53.79 53.79 53.23 53.36 11,479,490 -0.36(-0.67%)
Aug 21, 2014 53.85 54.00 53.75 53.73 6,424,819 -0.05(-0.09%)
Aug 20, 2014 53.56 53.83 53.27 53.78 20,747,696 +0.26(+0.49%)
Aug 19, 2014 53.59 53.67 53.41 53.52 10,833,069 +0.04(+0.08%)
Aug 18, 2014 53.20 53.41 53.13 53.47 20,799,596 +0.49(+0.93%)
Aug 15, 2014 53.11 53.23 52.82 52.98 13,426,919 +0.05(+0.10%)
Aug 14, 2014 52.92 53.14 52.83 52.93 9,021,588 -0.01(-0.03%)
Aug 13, 2014 52.38 52.94 52.38 52.94 7,938,336 +0.65(+1.24%)
Aug 12, 2014 52.40 52.53 52.22 52.29 5,370,597 -0.15(-0.29%)
Aug 11, 2014 52.24 52.59 52.18 52.45 13,445,818 +0.29(+0.55%)
Aug 08, 2014 51.98 52.14 51.71 52.16 9,345,883 +0.39(+0.75%)
Aug 07, 2014 51.82 52.02 51.67 51.77 9,611,387 +0.08(+0.15%)
Aug 06, 2014 51.25 51.90 51.22 51.69 13,269,598 +0.09(+0.18%)
Aug 05, 2014 51.87 52.04 51.48 51.59 21,582,718 -0.46(-0.89%)
Aug 04, 2014 51.74 52.17 51.55 52.06 12,404,281 +0.31(+0.60%)
Aug 01, 2014 51.77 52.24 51.71 51.74 20,237,614 -0.10(-0.20%)
Jul 31, 2014 52.24 52.50 51.84 51.85 21,823,402 -0.76(-1.44%)
Jul 30, 2014 52.48 52.98 52.32 52.61 14,816,341 -0.05(-0.10%)
Jul 29, 2014 52.93 52.95 52.62 52.66 6,974,332 -0.25(-0.46%)
Jul 28, 2014 52.61 53.04 52.60 52.90 10,215,753 +0.32(+0.60%)
Jul 25, 2014 52.88 52.94 52.53 52.58 9,754,835 -0.30(-0.56%)
Jul 24, 2014 53.13 53.15 52.74 52.88 10,166,663 -0.14(-0.26%)
Jul 23, 2014 52.95 53.06 52.83 53.02 6,932,372 +0.12(+0.22%)
Jul 22, 2014 52.84 53.00 52.78 52.90 10,610,981 +0.22(+0.43%)
Jul 21, 2014 52.75 52.78 52.55 52.68 6,640,120 -0.15(-0.29%)
Jul 18, 2014 52.51 52.88 52.37 52.83 13,501,720 +0.46(+0.88%)
Jul 17, 2014 52.62 52.65 52.30 52.37 9,875,998 -0.31(-0.59%)
Jul 16, 2014 52.61 52.70 52.36 52.68 19,597,362 +0.20(+0.37%)
Jul 15, 2014 52.43 52.61 52.24 52.48 7,804,884 -0.01(-0.03%)
Jul 14, 2014 52.32 52.52 52.16 52.50 15,481,353 +0.24(+0.46%)
Jul 11, 2014 52.20 52.31 52.03 52.26 5,783,755 +0.04(+0.07%)
Jul 10, 2014 51.82 52.37 51.75 52.22 12,996,786 +0.17(+0.32%)
Jul 09, 2014 51.90 52.14 51.70 52.06 8,249,461 +0.12(+0.22%)
Jul 08, 2014 51.71 52.08 51.69 51.94 12,725,330 +0.16(+0.31%)
Jul 07, 2014 51.68 51.90 51.66 51.78 13,661,181 +0.05(+0.10%)
Jul 03, 2014 51.69 51.73 51.73 51.73 7,811,260 -0.25(-0.47%)
Jul 02, 2014 52.04 52.06 51.69 51.98 12,060,047 -0.06(-0.11%)
Jul 01, 2014 51.86 52.18 51.76 52.03 10,552,686 +0.13(+0.25%)
Jun 30, 2014 52.00 52.11 51.56 51.90 12,278,512 -0.04(-0.08%)
Jun 27, 2014 51.52 51.98 51.52 51.95 9,442,778 +0.31(+0.60%)
Jun 26, 2014 51.64 51.73 51.49 51.64 7,273,193 -0.06(-0.11%)
Jun 25, 2014 51.69 51.80 51.54 51.69 9,629,157 +0.00(+0.00%)
Jun 24, 2014 51.66 51.87 51.55 51.69 9,518,407 +0.02(+0.05%)
Jun 23, 2014 51.79 51.97 51.64 51.67 10,349,885 -0.12(-0.24%)
Jun 20, 2014 51.41 51.83 51.32 51.79 13,050,117 +0.18(+0.35%)
Jun 19, 2014 51.25 51.61 51.18 51.61 11,200,269 +0.39(+0.77%)
Jun 18, 2014 50.86 51.33 50.70 51.22 17,097,684 +0.32(+0.62%)
Jun 17, 2014 50.76 50.99 50.63 50.90 8,293,442 +0.07(+0.14%)
Jun 16, 2014 51.02 51.21 50.76 50.83 15,641,690 -0.27(-0.53%)
Jun 13, 2014 51.08 51.16 50.62 51.10 8,190,030 +0.13(+0.25%)
Jun 12, 2014 51.05 51.12 50.63 50.97 15,776,776 -0.15(-0.29%)
Jun 11, 2014 51.21 51.33 50.90 51.13 15,121,352 -0.21(-0.41%)
Jun 10, 2014 51.48 51.64 51.10 51.33 20,221,606 -0.82(-1.58%)
Jun 06, 2014 52.43 52.45 52.03 52.16 9,858,326 -0.11(-0.21%)
Jun 05, 2014 51.44 52.32 51.39 52.27 27,359,486 +0.80(+1.56%)
Jun 04, 2014 51.43 51.59 51.23 51.46 20,776,770 +0.05(+0.10%)
Jun 03, 2014 51.40 51.45 51.25 51.41 6,014,864 -0.06(-0.13%)
Jun 02, 2014 51.38 51.58 51.27 51.48 11,618,001 +0.09(+0.18%)
May 30, 2014 51.06 51.44 51.05 51.38 16,567,752 +0.25(+0.49%)
May 29, 2014 51.18 51.18 50.95 51.13 6,458,630 +0.06(+0.13%)
May 28, 2014 51.17 51.17 50.77 51.07 10,097,556 -0.21(-0.41%)
May 27, 2014 50.94 51.31 50.93 51.28 10,931,904 +0.31(+0.60%)
May 23, 2014 50.65 50.97 50.97 50.97 7,296,790 +0.24(+0.47%)
May 22, 2014 50.65 50.81 50.50 50.73 5,414,947 +0.10(+0.19%)
May 21, 2014 50.87 51.01 50.53 50.63 9,128,856 -0.20(-0.39%)
May 20, 2014 51.01 51.18 50.69 50.83 6,139,125 -0.16(-0.31%)
May 19, 2014 51.10 51.12 50.77 50.99 10,027,176 -0.19(-0.36%)
May 16, 2014 50.82 51.19 50.63 51.18 17,749,936 +0.37(+0.73%)
May 15, 2014 50.88 50.89 50.39 50.80 26,515,228 -0.09(-0.17%)
May 14, 2014 50.87 51.03 50.63 50.89 12,387,446 +0.13(+0.25%)
May 13, 2014 50.92 51.43 50.72 50.76 12,258,946 -0.30(-0.59%)
May 12, 2014 51.00 51.16 50.93 51.06 8,163,654 +0.11(+0.21%)
May 09, 2014 50.87 51.10 50.69 50.95 7,946,152 -0.01(-0.01%)
May 08, 2014 50.91 51.17 50.76 50.96 11,735,231 +0.03(+0.06%)
May 07, 2014 50.45 50.96 50.39 50.93 22,248,398 +0.59(+1.17%)
May 06, 2014 50.48 50.48 50.16 50.34 10,534,355 -0.19(-0.37%)
May 05, 2014 50.16 50.54 49.98 50.53 17,260,588 +0.18(+0.36%)
May 02, 2014 50.15 50.56 50.10 50.35 13,166,303 -0.02(-0.04%)
May 01, 2014 49.99 50.40 49.71 50.37 22,550,604 +0.39(+0.77%)
Apr 30, 2014 49.68 50.01 49.66 49.99 8,907,539 +0.22(+0.45%)
Apr 29, 2014 49.63 49.94 49.63 49.76 6,331,217 +0.03(+0.06%)
Apr 28, 2014 49.55 49.81 49.32 49.73 14,026,411 +0.26(+0.52%)
Apr 25, 2014 49.47 49.66 49.34 49.48 7,490,719 -0.17(-0.35%)
Apr 24, 2014 49.54 49.69 49.43 49.65 8,753,581 +0.16(+0.33%)
Apr 23, 2014 49.61 49.68 49.33 49.48 6,415,620 -0.15(-0.30%)
Apr 22, 2014 49.43 49.69 49.20 49.63 9,656,371 +0.16(+0.33%)
Apr 21, 2014 49.34 49.47 49.20 49.47 11,898,002 +0.21(+0.42%)
Apr 17, 2014 49.25 49.26 49.26 49.26 23,611,144 -0.14(-0.28%)
Apr 16, 2014 49.24 49.47 49.10 49.40 13,070,250 +0.29(+0.60%)
Apr 15, 2014 48.67 49.15 48.62 49.10 14,050,245 +0.52(+1.06%)
Apr 14, 2014 48.54 48.72 48.31 48.59 14,530,382 +0.18(+0.37%)
Apr 11, 2014 48.60 48.78 48.33 48.41 13,552,119 -0.29(-0.60%)
Apr 10, 2014 49.18 49.39 48.58 48.70 11,582,266 -0.44(-0.89%)
Apr 09, 2014 49.30 49.31 48.85 49.14 10,155,096 -0.04(-0.07%)
Apr 08, 2014 48.87 49.23 48.78 49.18 12,173,982 +0.27(+0.56%)
Apr 07, 2014 48.69 49.25 48.69 48.90 21,059,840 +0.05(+0.10%)
Apr 04, 2014 48.91 49.14 48.67 48.85 16,814,340 +0.19(+0.40%)
Apr 03, 2014 48.82 48.90 48.54 48.66 14,227,140 -0.17(-0.35%)
Apr 02, 2014 48.67 48.88 48.57 48.83 14,615,410 +0.01(+0.01%)
Apr 01, 2014 48.67 48.83 48.26 48.82 22,266,320 +0.31(+0.64%)
Mar 31, 2014 48.49 48.68 48.10 48.52 12,220,180 +0.28(+0.58%)
Mar 28, 2014 48.07 48.40 48.01 48.24 11,613,930 +0.32(+0.66%)
Mar 27, 2014 47.68 47.96 47.50 47.92 11,560,973 +0.23(+0.48%)
Mar 26, 2014 48.11 48.29 47.67 47.69 14,613,827 -0.54(-1.11%)
Mar 25, 2014 48.19 48.28 47.88 48.23 14,341,311 +0.35(+0.73%)
Mar 24, 2014 48.54 48.54 47.61 47.88 15,387,515 -0.28(-0.59%)
Mar 21, 2014 47.90 48.30 47.86 48.16 26,701,730 +0.39(+0.82%)
Mar 20, 2014 47.60 47.79 47.24 47.77 22,134,960 +0.06(+0.13%)
Mar 19, 2014 48.59 48.80 47.51 47.71 23,019,090 -0.86(-1.77%)
Mar 18, 2014 48.38 48.62 48.25 48.57 15,044,180 +0.21(+0.44%)
Mar 17, 2014 48.54 48.69 48.27 48.35 12,726,303 +0.08(+0.16%)
Mar 14, 2014 48.13 48.53 48.10 48.28 12,073,430 +0.01(+0.03%)
Mar 13, 2014 48.48 48.54 48.13 48.26 13,238,729 -0.16(-0.32%)
Mar 12, 2014 48.11 48.45 48.11 48.42 9,718,426 +0.11(+0.22%)
Mar 11, 2014 48.08 48.42 48.05 48.31 14,478,968 +0.26(+0.55%)
Mar 10, 2014 48.14 48.30 47.84 48.05 16,572,039 -0.18(-0.37%)
Mar 07, 2014 48.52 48.66 48.01 48.23 20,521,720 -0.55(-1.13%)
Mar 06, 2014 48.96 48.99 48.60 48.78 12,298,511 -0.23(-0.48%)
Mar 05, 2014 49.08 49.14 48.62 49.01 17,904,580 -0.06(-0.13%)
Mar 04, 2014 48.73 49.13 48.73 49.08 21,315,266 +0.60(+1.23%)
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.