US Real Estate Ishares ETF (NY: IYR )

110.02 USD +0.59 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 84.40 85.52 84.40 85.24 4,249,214 +0.79(+0.94%)
Mar 29, 2007 84.94 85.27 84.07 84.45 2,718,775 +0.45(+0.54%)
Mar 28, 2007 84.47 85.13 83.58 84.00 5,371,220 -0.99(-1.16%)
Mar 27, 2007 85.60 85.72 84.56 84.99 3,329,652 -0.71(-0.83%)
Mar 26, 2007 86.33 87.25 85.55 85.70 4,899,453 -1.35(-1.55%)
Mar 23, 2007 87.18 87.68 86.70 87.05 3,140,200 -0.70(-0.80%)
Mar 22, 2007 87.76 88.16 87.29 87.75 2,634,530 -0.07(-0.08%)
Mar 21, 2007 86.49 88.00 85.93 87.82 4,744,124 +1.22(+1.41%)
Mar 20, 2007 86.25 86.78 85.70 86.60 3,756,172 +0.28(+0.32%)
Mar 19, 2007 85.99 86.63 85.73 86.32 3,537,900 +0.86(+1.01%)
Mar 16, 2007 86.25 86.31 85.26 85.46 4,703,900 -0.48(-0.56%)
Mar 15, 2007 85.34 86.30 85.34 85.94 2,051,393 +0.64(+0.75%)
Mar 14, 2007 84.75 85.59 83.52 85.30 6,880,600 +0.40(+0.47%)
Mar 13, 2007 87.20 86.96 84.72 84.90 5,985,400 -2.30(-2.64%)
Mar 12, 2007 86.23 87.54 86.16 87.20 3,814,200 +0.44(+0.51%)
Mar 09, 2007 86.21 87.01 86.06 86.76 3,434,700 +1.05(+1.23%)
Mar 08, 2007 84.96 86.49 84.96 85.71 3,262,000 +1.35(+1.60%)
Mar 07, 2007 85.72 85.87 84.34 84.36 4,370,300 -1.22(-1.43%)
Mar 06, 2007 83.55 85.97 83.55 85.58 6,599,946 +2.85(+3.44%)
Mar 05, 2007 85.05 85.10 82.72 82.73 7,783,500 -3.04(-3.54%)
Mar 02, 2007 86.82 87.41 85.77 85.77 3,777,200 -1.81(-2.07%)
Mar 01, 2007 87.00 88.62 85.09 87.58 6,614,711 -0.55(-0.62%)
Feb 28, 2007 88.13 89.50 87.60 88.13 5,670,000 +0.68(+0.78%)
Feb 27, 2007 89.29 89.69 86.44 87.45 9,837,900 -2.90(-3.21%)
Feb 26, 2007 90.99 91.44 88.91 90.35 5,353,308 -0.62(-0.68%)
Feb 23, 2007 92.32 92.32 90.76 90.97 5,231,600 -1.31(-1.42%)
Feb 22, 2007 92.98 92.98 92.08 92.28 2,558,600 -0.47(-0.51%)
Feb 21, 2007 92.94 93.00 92.20 92.75 2,221,700 -0.39(-0.42%)
Feb 20, 2007 92.31 93.35 91.60 93.14 2,423,400 +0.68(+0.74%)
Feb 16, 2007 92.75 92.85 91.25 92.46 3,100,100 -0.32(-0.34%)
Feb 15, 2007 92.15 93.20 91.90 92.78 3,422,400 +0.76(+0.83%)
Feb 14, 2007 91.80 93.08 91.75 92.02 5,231,428 -0.57(-0.62%)
Feb 13, 2007 91.00 92.67 90.17 92.59 8,088,759 +1.62(+1.78%)
Feb 12, 2007 92.36 92.36 90.62 90.97 8,902,582 -1.55(-1.68%)
Feb 09, 2007 93.93 94.30 90.74 92.52 12,931,300 -1.33(-1.42%)
Feb 08, 2007 94.29 94.99 93.82 93.85 6,712,500 -0.72(-0.76%)
Feb 07, 2007 93.00 94.85 92.47 94.57 7,304,300 +1.37(+1.47%)
Feb 06, 2007 92.11 93.20 92.11 93.20 2,946,500 +1.26(+1.37%)
Feb 05, 2007 91.72 92.05 91.68 91.94 1,527,700 -0.06(-0.07%)
Feb 02, 2007 91.45 92.00 91.12 92.00 3,369,200 +0.65(+0.71%)
Feb 01, 2007 91.00 91.56 90.33 91.35 2,676,500 -0.05(-0.05%)
Jan 31, 2007 90.38 91.42 90.03 91.40 3,369,800 +1.03(+1.14%)
Jan 30, 2007 90.24 90.39 89.56 90.37 2,187,800 +0.31(+0.34%)
Jan 29, 2007 89.83 90.24 89.47 90.06 1,458,800 +0.26(+0.29%)
Jan 26, 2007 89.55 89.87 89.05 89.80 1,375,100 +0.27(+0.30%)
Jan 25, 2007 89.50 90.27 89.21 89.53 4,154,000 +0.53(+0.60%)
Jan 24, 2007 87.97 89.10 87.80 89.00 1,898,300 +1.20(+1.37%)
Jan 23, 2007 87.70 88.17 87.44 87.80 1,162,100 +0.25(+0.29%)
Jan 22, 2007 88.00 88.00 87.29 87.55 2,221,600 -0.27(-0.31%)
Jan 19, 2007 87.00 87.97 86.71 87.82 2,003,900 +0.77(+0.88%)
Jan 18, 2007 87.35 87.60 86.83 87.05 2,177,000 -0.30(-0.34%)
Jan 17, 2007 86.80 87.64 86.35 87.35 2,185,600 +0.26(+0.30%)
Jan 16, 2007 86.15 87.42 86.15 87.09 2,332,200 +0.99(+1.15%)
Jan 12, 2007 85.87 86.28 85.73 86.10 1,350,100 +0.30(+0.35%)
Jan 11, 2007 84.95 86.27 84.90 85.80 2,913,900 +0.97(+1.14%)
Jan 10, 2007 83.48 84.85 83.15 84.83 2,514,200 +1.33(+1.59%)
Jan 09, 2007 82.50 83.79 82.50 83.50 1,695,500 +0.97(+1.18%)
Jan 08, 2007 82.50 82.66 82.01 82.53 1,168,800 -0.02(-0.02%)
Jan 05, 2007 83.52 83.76 82.34 82.55 1,918,200 -1.30(-1.55%)
Jan 04, 2007 83.80 84.00 83.35 83.85 2,329,700 -0.02(-0.02%)
Jan 03, 2007 83.92 84.54 83.17 83.87 2,670,600 +0.52(+0.62%)
Dec 29, 2006 83.60 84.23 83.35 83.35 1,296,100 -0.20(-0.24%)
Dec 28, 2006 83.33 83.88 82.97 83.55 1,601,400 +0.25(+0.30%)
Dec 27, 2006 82.85 83.44 82.69 83.30 613,900 +0.72(+0.87%)
Dec 26, 2006 82.00 82.88 82.00 82.58 994,900 +0.82(+1.00%)
Dec 22, 2006 82.30 82.44 81.69 81.76 1,942,200 -0.64(-0.78%)
Dec 21, 2006 83.43 83.62 82.40 82.40 3,740,800 -0.80(-0.96%)
Dec 20, 2006 83.10 83.52 82.92 83.20 2,139,300 -0.40(-0.48%)
Dec 19, 2006 83.90 83.99 82.89 83.60 2,863,300 -0.65(-0.77%)
Dec 18, 2006 84.90 85.09 84.11 84.25 1,569,800 -0.25(-0.30%)
Dec 15, 2006 85.25 85.33 84.25 84.50 1,695,100 -0.50(-0.59%)
Dec 14, 2006 85.12 85.32 84.86 85.00 1,167,300 +0.16(+0.19%)
Dec 13, 2006 85.70 85.85 84.40 84.84 2,272,400 -0.47(-0.55%)
Dec 12, 2006 85.70 86.02 85.08 85.31 2,155,700 -0.39(-0.46%)
Dec 11, 2006 85.47 85.89 85.19 85.70 1,836,300 +0.46(+0.54%)
Dec 08, 2006 85.48 85.72 85.10 85.24 1,587,000 +0.04(+0.05%)
Dec 07, 2006 86.24 86.24 85.10 85.20 2,310,600 -0.93(-1.08%)
Dec 06, 2006 85.94 86.15 85.19 86.13 2,796,900 -0.09(-0.10%)
Dec 05, 2006 87.30 87.30 86.08 86.22 3,356,700 -0.63(-0.73%)
Dec 04, 2006 85.75 87.02 85.70 86.85 1,699,600 +1.10(+1.28%)
Dec 01, 2006 85.75 86.29 85.19 85.75 1,892,400 -0.20(-0.23%)
Nov 30, 2006 85.06 86.19 84.70 85.95 2,353,900 +0.95(+1.12%)
Nov 29, 2006 84.10 85.14 84.01 85.00 1,533,500 +1.25(+1.49%)
Nov 28, 2006 83.70 83.92 83.01 83.75 2,136,400 +0.23(+0.28%)
Nov 27, 2006 85.80 85.80 83.52 83.52 2,534,900 -2.33(-2.71%)
Nov 24, 2006 85.20 85.88 85.14 85.85 457,600 +0.41(+0.48%)
Nov 22, 2006 85.40 85.82 84.95 85.44 1,371,300 +0.24(+0.28%)
Nov 21, 2006 84.05 85.33 83.86 85.20 2,979,600 +1.43(+1.71%)
Nov 20, 2006 82.65 86.56 82.65 83.77 6,403,800 +2.57(+3.17%)
Nov 17, 2006 81.11 81.30 80.95 81.20 1,227,100 -0.10(-0.12%)
Nov 16, 2006 81.24 81.49 80.98 81.30 1,859,700 +0.40(+0.49%)
Nov 15, 2006 80.87 81.26 80.62 80.90 2,389,800 +0.18(+0.22%)
Nov 14, 2006 79.70 80.98 79.70 80.72 1,547,700 +0.83(+1.04%)
Nov 13, 2006 79.51 80.08 79.51 79.89 1,529,900 +0.14(+0.18%)
Nov 10, 2006 79.42 79.90 79.22 79.75 844,100 +0.34(+0.43%)
Nov 09, 2006 79.25 79.68 78.92 79.41 1,948,000 +0.20(+0.25%)
Nov 08, 2006 78.60 79.47 78.28 79.21 3,688,500 +0.18(+0.23%)
Nov 07, 2006 79.78 79.78 78.98 79.03 1,961,500 -0.75(-0.94%)
Nov 06, 2006 79.75 79.95 78.87 79.78 2,820,800 +0.68(+0.86%)
Nov 03, 2006 80.05 80.16 78.40 79.10 4,369,400 -0.78(-0.98%)
Nov 02, 2006 81.15 81.15 79.51 79.88 4,530,200 -1.57(-1.93%)
Nov 01, 2006 82.27 82.42 81.29 81.45 1,846,900 -0.70(-0.85%)
Oct 31, 2006 82.55 82.55 81.70 82.15 1,417,100 -0.10(-0.12%)
Oct 30, 2006 81.62 82.25 81.27 82.25 1,572,300 +0.78(+0.96%)
Oct 27, 2006 82.10 82.12 81.47 81.47 1,196,300 -0.53(-0.65%)
Oct 26, 2006 81.24 82.14 81.24 82.00 2,055,400 +0.79(+0.97%)
Oct 25, 2006 80.63 81.40 80.63 81.21 1,920,600 +0.41(+0.51%)
Oct 24, 2006 80.30 81.09 80.30 80.80 2,201,300 -0.23(-0.28%)
Oct 23, 2006 80.49 81.10 80.14 81.03 1,355,800 +0.38(+0.47%)
Oct 20, 2006 80.90 80.93 80.13 80.65 1,099,300 -0.10(-0.12%)
Oct 19, 2006 81.10 81.17 80.55 80.75 1,204,200 -0.20(-0.25%)
Oct 18, 2006 80.75 81.08 80.60 80.95 1,208,100 +0.49(+0.61%)
Oct 17, 2006 80.50 80.85 80.40 80.46 1,230,300 -0.40(-0.49%)
Oct 16, 2006 80.72 80.87 80.52 80.86 1,432,400 +0.34(+0.42%)
Oct 13, 2006 79.70 80.52 79.60 80.52 1,343,200 +0.77(+0.97%)
Oct 12, 2006 79.40 79.75 79.00 79.75 882,900 +0.75(+0.95%)
Oct 11, 2006 79.00 79.45 78.53 79.00 3,021,900 -0.21(-0.27%)
Oct 10, 2006 79.40 79.67 78.39 79.21 1,669,600 +0.03(+0.04%)
Oct 09, 2006 78.70 79.29 78.00 79.18 722,400 +0.53(+0.67%)
Oct 06, 2006 79.00 79.07 78.46 78.65 999,700 -0.58(-0.73%)
Oct 05, 2006 78.77 79.30 78.76 79.23 1,331,800 +0.48(+0.61%)
Oct 04, 2006 77.95 78.75 77.90 78.75 1,088,800 +0.87(+1.12%)
Oct 03, 2006 77.30 78.08 77.16 77.88 827,100 +0.75(+0.97%)
Oct 02, 2006 77.00 77.65 76.54 77.13 1,066,600 -0.02(-0.03%)
Sep 29, 2006 77.48 77.59 77.12 77.15 1,877,600 -0.10(-0.13%)
Sep 28, 2006 77.65 77.91 76.93 77.25 1,467,200 -0.27(-0.35%)
Sep 27, 2006 76.75 77.55 76.63 77.52 1,376,500 +0.67(+0.87%)
Sep 26, 2006 76.85 77.07 76.60 76.85 1,456,600 -0.70(-0.90%)
Sep 25, 2006 77.74 77.84 77.01 77.55 1,004,200 -0.05(-0.06%)
Sep 22, 2006 77.15 77.61 76.70 77.60 1,378,500 +0.40(+0.52%)
Sep 21, 2006 78.10 78.15 76.94 77.20 2,596,500 -0.80(-1.03%)
Sep 20, 2006 78.40 78.75 77.81 78.00 1,653,400 -0.25(-0.32%)
Sep 19, 2006 77.85 78.25 77.55 78.25 1,400,400 +0.50(+0.64%)
Sep 18, 2006 77.79 78.20 77.52 77.75 1,993,200 -0.45(-0.58%)
Sep 15, 2006 78.05 78.31 77.95 78.20 1,887,500 +0.20(+0.26%)
Sep 14, 2006 77.66 78.00 77.20 78.00 1,960,800 +0.00(+0.00%)
Sep 13, 2006 77.90 78.18 77.26 78.00 1,646,700 +0.70(+0.91%)
Sep 12, 2006 76.35 77.53 76.00 77.30 2,047,100 +0.99(+1.30%)
Sep 11, 2006 76.05 76.48 75.41 76.31 1,096,800 +0.11(+0.14%)
Sep 08, 2006 75.45 76.20 74.88 76.20 1,858,900 +0.77(+1.02%)
Sep 07, 2006 75.55 75.92 75.24 75.43 2,073,300 -0.49(-0.65%)
Sep 06, 2006 76.30 76.30 75.91 75.92 1,416,100 -0.39(-0.51%)
Sep 05, 2006 76.45 76.45 75.57 76.31 859,600 +0.64(+0.85%)
Sep 01, 2006 76.10 76.27 75.62 75.67 949,300 -0.38(-0.50%)
Aug 31, 2006 76.05 76.37 75.93 76.05 931,300 +0.00(+0.00%)
Aug 30, 2006 75.58 76.06 75.55 76.05 961,200 +0.55(+0.73%)
Aug 29, 2006 75.50 75.53 74.92 75.50 831,800 +0.00(+0.00%)
Aug 28, 2006 74.60 75.55 74.58 75.50 922,900 +0.92(+1.23%)
Aug 25, 2006 74.80 74.93 74.53 74.58 813,700 -0.08(-0.11%)
Aug 24, 2006 74.50 74.77 74.33 74.66 1,094,400 +0.35(+0.47%)
Aug 23, 2006 75.25 75.27 74.20 74.31 827,800 -0.84(-1.12%)
Aug 22, 2006 74.50 75.15 74.31 75.15 1,471,400 +0.67(+0.90%)
Aug 21, 2006 73.90 74.53 73.90 74.48 1,911,300 +0.43(+0.58%)
Aug 18, 2006 74.10 74.21 73.68 74.05 756,900 +0.02(+0.03%)
Aug 17, 2006 73.73 74.25 73.70 74.03 1,604,100 +0.08(+0.11%)
Aug 16, 2006 73.95 74.05 73.80 73.95 1,524,900 +0.20(+0.27%)
Aug 15, 2006 73.55 74.05 73.53 73.75 2,870,600 +0.85(+1.17%)
Aug 14, 2006 72.30 73.46 72.30 72.90 1,260,000 +0.67(+0.93%)
Aug 11, 2006 73.28 73.28 71.95 72.23 2,568,600 -0.60(-0.82%)
Aug 10, 2006 72.45 72.94 72.02 72.83 1,552,500 +0.15(+0.21%)
Aug 09, 2006 73.50 73.65 72.68 72.68 2,689,400 -0.68(-0.93%)
Aug 08, 2006 74.35 74.59 73.20 73.36 2,813,600 -1.22(-1.64%)
Aug 07, 2006 75.30 75.30 74.40 74.58 1,873,800 -0.82(-1.09%)
Aug 04, 2006 75.10 75.59 74.96 75.40 2,176,700 +1.11(+1.49%)
Aug 03, 2006 73.60 74.31 73.09 74.29 1,923,100 +0.79(+1.07%)
Aug 02, 2006 73.75 73.80 73.32 73.50 1,155,400 +0.00(+0.00%)
Aug 01, 2006 73.40 73.79 72.83 73.50 2,146,000 -0.35(-0.47%)
Jul 31, 2006 73.80 74.20 73.53 73.85 2,086,800 -0.34(-0.46%)
Jul 28, 2006 73.68 74.27 73.53 74.19 1,776,700 +1.09(+1.49%)
Jul 27, 2006 73.80 74.25 73.09 73.10 1,293,700 -0.55(-0.75%)
Jul 26, 2006 73.30 73.68 73.13 73.65 1,779,700 +0.31(+0.42%)
Jul 25, 2006 72.80 73.38 72.59 73.34 2,247,400 +0.50(+0.69%)
Jul 24, 2006 71.96 72.85 71.55 72.84 1,310,400 +1.25(+1.75%)
Jul 21, 2006 72.88 72.88 71.45 71.59 4,800,200 -1.36(-1.86%)
Jul 20, 2006 74.00 74.00 72.88 72.95 2,533,200 -0.91(-1.23%)
Jul 19, 2006 72.40 73.86 72.24 73.86 5,287,200 +1.72(+2.38%)
Jul 18, 2006 71.65 72.14 71.20 72.14 4,584,900 +0.85(+1.19%)
Jul 17, 2006 71.30 71.63 71.05 71.29 1,155,500 -0.05(-0.07%)
Jul 14, 2006 72.75 72.75 71.30 71.34 2,305,800 -0.97(-1.34%)
Jul 13, 2006 73.50 73.50 72.30 72.31 2,293,900 -1.14(-1.55%)
Jul 12, 2006 73.39 73.50 73.04 73.45 1,233,800 +0.32(+0.44%)
Jul 11, 2006 73.15 73.33 72.69 73.13 1,438,800 -0.02(-0.03%)
Jul 10, 2006 72.30 73.15 72.30 73.15 1,404,600 +0.75(+1.04%)
Jul 07, 2006 72.40 73.15 72.26 72.40 1,618,900 -0.30(-0.41%)
Jul 06, 2006 72.50 72.81 72.28 72.70 2,228,700 +0.22(+0.30%)
Jul 05, 2006 72.50 72.77 71.63 72.48 1,761,000 -0.06(-0.08%)
Jul 03, 2006 71.60 72.60 71.60 72.54 1,059,600 +1.29(+1.81%)
Jun 30, 2006 71.23 71.93 70.91 71.25 2,727,400 +0.26(+0.37%)
Jun 29, 2006 69.98 71.00 69.77 70.99 2,037,300 +1.50(+2.16%)
Jun 28, 2006 69.05 69.65 69.05 69.49 636,700 +0.24(+0.35%)
Jun 27, 2006 69.31 69.70 69.15 69.25 1,723,500 -0.18(-0.26%)
Jun 26, 2006 68.70 69.44 68.70 69.43 1,003,100 +0.73(+1.06%)
Jun 23, 2006 68.85 68.91 68.48 68.70 1,298,500 -0.26(-0.38%)
Jun 22, 2006 69.16 69.50 68.84 68.96 1,371,400 -1.14(-1.63%)
Jun 21, 2006 69.25 70.15 69.14 70.10 1,105,700 +0.88(+1.27%)
Jun 20, 2006 69.85 69.87 69.14 69.22 1,486,800 -0.43(-0.62%)
Jun 19, 2006 70.46 70.60 69.64 69.65 841,700 -0.63(-0.90%)
Jun 16, 2006 70.16 70.35 69.74 70.28 1,522,800 +0.19(+0.27%)
Jun 15, 2006 69.40 70.24 69.20 70.09 1,779,100 +1.20(+1.74%)
Jun 14, 2006 69.00 69.35 68.55 68.89 3,021,300 -0.11(-0.16%)
Jun 13, 2006 70.05 70.40 69.00 69.00 3,780,400 -0.91(-1.30%)
Jun 12, 2006 70.90 70.90 69.79 69.91 2,967,300 -1.04(-1.47%)
Jun 09, 2006 70.95 71.15 70.45 70.95 2,077,300 +0.65(+0.92%)
Jun 08, 2006 70.04 70.73 69.36 70.30 4,807,400 -0.32(-0.45%)
Jun 07, 2006 70.50 71.22 70.07 70.62 2,995,900 +0.28(+0.40%)
Jun 06, 2006 71.20 71.23 70.20 70.34 2,068,400 -0.71(-1.00%)
Jun 05, 2006 70.60 72.35 70.60 71.05 5,477,100 +0.10(+0.14%)
Jun 02, 2006 70.82 71.18 70.26 70.95 2,560,100 +0.76(+1.08%)
Jun 01, 2006 68.74 70.20 68.74 70.19 1,678,300 +1.44(+2.09%)
May 31, 2006 69.20 69.35 67.98 68.75 2,507,300 -0.10(-0.15%)
May 30, 2006 69.20 69.40 68.77 68.85 3,205,700 -0.55(-0.79%)
May 26, 2006 68.84 69.61 68.84 69.40 1,471,700 +0.65(+0.95%)
May 25, 2006 67.65 69.04 67.65 68.75 2,262,200 +1.28(+1.90%)
May 24, 2006 67.50 68.00 66.58 67.47 2,793,700 +0.11(+0.16%)
May 23, 2006 68.30 68.62 67.26 67.36 1,776,300 -0.46(-0.68%)
May 22, 2006 67.80 68.01 67.15 67.82 3,267,800 -0.45(-0.66%)
May 19, 2006 68.10 68.97 67.50 68.27 5,745,200 -0.14(-0.20%)
May 18, 2006 68.99 69.45 68.18 68.41 2,470,700 -0.19(-0.28%)
May 17, 2006 69.10 69.48 68.45 68.60 3,660,400 -1.46(-2.08%)
May 16, 2006 69.96 70.61 69.93 70.06 1,556,300 -0.14(-0.20%)
May 15, 2006 68.80 70.32 68.66 70.20 5,342,200 +0.92(+1.33%)
May 12, 2006 69.80 70.00 68.82 69.28 4,308,400 -1.06(-1.51%)
May 11, 2006 71.88 72.04 70.26 70.34 2,559,900 -1.57(-2.18%)
May 10, 2006 71.65 72.23 71.43 71.91 2,099,000 +0.06(+0.08%)
May 09, 2006 72.05 72.10 71.41 71.85 1,431,300 +0.02(+0.03%)
May 08, 2006 71.49 71.96 71.41 71.83 1,669,100 +0.23(+0.32%)
May 05, 2006 70.85 71.74 70.65 71.60 1,697,300 +1.26(+1.79%)
May 04, 2006 70.00 70.79 69.85 70.34 1,630,500 +0.83(+1.19%)
May 03, 2006 69.30 69.75 69.04 69.51 2,250,600 +0.07(+0.10%)
May 02, 2006 70.40 70.40 69.13 69.44 1,589,300 -0.56(-0.80%)
May 01, 2006 71.20 71.46 70.00 70.00 2,374,900 -1.10(-1.55%)
Apr 28, 2006 70.70 71.57 70.67 71.10 1,439,400 +0.20(+0.28%)
Apr 27, 2006 70.10 71.21 69.69 70.90 3,741,400 +0.70(+1.00%)
Apr 26, 2006 70.50 70.92 70.11 70.20 3,325,000 -0.32(-0.45%)
Apr 25, 2006 71.05 71.05 70.34 70.52 2,722,300 -0.50(-0.70%)
Apr 24, 2006 71.32 71.38 70.71 71.02 1,067,100 -0.36(-0.50%)
Apr 21, 2006 71.68 71.80 71.20 71.38 2,164,600 +0.01(+0.01%)
Apr 20, 2006 71.45 71.53 70.63 71.37 3,591,600 +0.07(+0.10%)
Apr 19, 2006 70.50 71.40 70.25 71.30 2,583,500 +0.98(+1.39%)
Apr 18, 2006 68.80 70.69 68.80 70.32 4,583,700 +1.65(+2.40%)
Apr 17, 2006 69.01 69.15 68.58 68.67 2,227,000 -0.31(-0.45%)
Apr 13, 2006 69.77 69.60 68.75 68.98 2,149,500 -0.79(-1.13%)
Apr 12, 2006 69.75 70.20 69.55 69.77 1,293,500 -0.08(-0.11%)
Apr 11, 2006 70.25 70.47 69.75 69.85 1,465,200 -0.16(-0.23%)
Apr 10, 2006 70.69 70.80 69.92 70.01 2,632,700 -0.85(-1.20%)
Apr 07, 2006 71.92 71.95 70.75 70.86 3,203,000 -1.07(-1.49%)
Apr 06, 2006 72.12 72.33 71.68 71.93 2,294,500 -0.42(-0.58%)
Apr 05, 2006 71.98 72.43 71.96 72.35 2,038,800 +0.69(+0.96%)
Apr 04, 2006 71.60 73.68 71.27 71.66 2,234,100 -0.24(-0.33%)
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.