US Real Estate Ishares ETF (NY: IYR )

106.25 USD +0.94 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 79.37 80.20 79.18 79.32 7,088,050 -0.58(-0.73%)
Mar 30, 2015 79.67 80.03 79.10 79.90 11,187,585 +0.89(+1.13%)
Mar 27, 2015 78.99 79.31 78.68 79.01 7,485,195 +0.27(+0.34%)
Mar 26, 2015 78.96 79.18 78.53 78.74 10,719,660 -0.45(-0.57%)
Mar 25, 2015 80.73 80.95 79.03 79.19 15,304,056 -1.99(-2.45%)
Mar 24, 2015 81.55 81.81 81.14 81.18 12,777,543 -0.66(-0.81%)
Mar 23, 2015 81.90 82.41 81.67 81.84 7,329,040 -0.12(-0.15%)
Mar 20, 2015 80.54 82.04 80.30 81.96 17,722,195 +1.94(+2.42%)
Mar 19, 2015 80.07 80.55 79.82 80.02 11,850,661 -0.12(-0.15%)
Mar 18, 2015 78.57 80.44 78.21 80.14 18,583,769 +1.55(+1.97%)
Mar 17, 2015 78.62 78.94 78.22 78.59 9,367,691 -0.07(-0.09%)
Mar 16, 2015 78.15 79.05 78.15 78.66 7,447,768 +0.85(+1.09%)
Mar 13, 2015 78.03 78.16 77.40 77.81 6,949,438 -0.29(-0.37%)
Mar 12, 2015 77.25 78.15 77.17 78.10 8,212,329 +1.27(+1.65%)
Mar 11, 2015 76.89 77.11 76.57 76.83 8,404,656 +0.11(+0.14%)
Mar 10, 2015 76.82 77.18 76.66 76.72 12,491,986 -0.38(-0.49%)
Mar 09, 2015 76.94 77.19 76.70 77.10 9,657,370 +0.68(+0.89%)
Mar 06, 2015 77.71 77.84 76.33 76.42 20,520,020 -2.40(-3.04%)
Mar 05, 2015 78.79 79.49 78.75 78.82 10,928,016 +0.26(+0.33%)
Mar 04, 2015 79.24 79.22 78.45 78.56 8,336,670 -0.66(-0.83%)
Mar 03, 2015 79.11 79.42 78.67 79.22 9,993,116 -0.21(-0.26%)
Mar 02, 2015 79.14 80.22 79.14 79.43 14,633,570 +0.31(+0.39%)
Feb 27, 2015 78.60 79.23 78.30 79.12 8,342,281 +0.56(+0.71%)
Feb 26, 2015 78.96 79.27 78.37 78.56 9,500,436 -0.67(-0.85%)
Feb 25, 2015 78.97 79.97 78.93 79.23 10,763,261 +0.17(+0.22%)
Feb 24, 2015 80.08 80.13 78.78 79.06 20,627,891 -1.52(-1.89%)
Feb 23, 2015 80.26 80.62 79.90 80.58 13,368,247 +0.63(+0.79%)
Feb 20, 2015 79.69 80.15 79.13 79.95 11,002,881 +0.73(+0.92%)
Feb 19, 2015 80.08 80.65 79.11 79.22 12,454,947 -1.54(-1.91%)
Feb 18, 2015 80.27 80.87 79.58 80.76 14,340,653 +0.68(+0.85%)
Feb 17, 2015 80.08 80.98 79.96 80.08 12,515,087 -0.23(-0.29%)
Feb 13, 2015 80.79 80.31 80.31 80.31 8,445,900 -0.44(-0.54%)
Feb 12, 2015 80.50 80.81 79.80 80.75 9,477,433 +0.86(+1.08%)
Feb 11, 2015 80.07 80.43 79.34 79.89 7,335,810 -0.17(-0.21%)
Feb 10, 2015 79.84 80.21 79.20 80.06 9,174,012 +0.28(+0.35%)
Feb 09, 2015 80.06 80.55 79.75 79.78 8,727,852 -0.38(-0.47%)
Feb 06, 2015 82.10 82.10 79.85 80.16 16,536,466 -2.17(-2.64%)
Feb 05, 2015 81.56 82.41 81.43 82.33 10,348,292 +0.85(+1.04%)
Feb 04, 2015 81.49 81.79 81.06 81.48 7,777,152 -0.24(-0.29%)
Feb 03, 2015 80.72 81.80 80.54 81.72 9,988,835 +0.75(+0.93%)
Feb 02, 2015 81.26 81.27 79.56 80.97 24,404,891 -0.26(-0.32%)
Jan 30, 2015 82.57 82.57 81.17 81.23 10,085,162 -1.35(-1.63%)
Jan 29, 2015 82.73 82.73 81.81 82.58 6,878,062 +0.14(+0.17%)
Jan 28, 2015 83.21 83.54 82.42 82.44 12,341,574 -0.59(-0.71%)
Jan 27, 2015 82.84 83.33 82.70 83.03 4,193,150 -0.11(-0.13%)
Jan 26, 2015 82.37 83.16 82.13 83.14 8,672,476 +0.81(+0.98%)
Jan 23, 2015 82.45 82.75 82.15 82.33 5,036,785 -0.17(-0.21%)
Jan 22, 2015 81.26 82.56 81.15 82.50 10,640,190 +1.58(+1.95%)
Jan 21, 2015 80.98 81.05 80.64 80.92 6,809,836 -0.12(-0.15%)
Jan 20, 2015 81.90 82.06 80.81 81.04 14,678,620 -0.64(-0.78%)
Jan 16, 2015 80.90 81.79 80.73 81.68 12,006,149 +0.69(+0.85%)
Jan 15, 2015 81.17 81.23 80.58 80.99 12,157,015 +0.11(+0.14%)
Jan 14, 2015 79.98 80.90 79.82 80.88 10,102,624 +0.53(+0.66%)
Jan 13, 2015 80.68 81.03 79.89 80.35 12,015,703 -0.21(-0.26%)
Jan 12, 2015 80.24 80.63 80.24 80.56 7,149,740 +0.44(+0.55%)
Jan 09, 2015 80.15 80.43 79.61 80.12 7,466,589 +0.03(+0.04%)
Jan 08, 2015 79.84 80.27 79.47 80.09 10,114,624 +0.45(+0.57%)
Jan 07, 2015 78.65 79.81 78.49 79.64 10,974,597 +1.02(+1.30%)
Jan 06, 2015 78.23 78.93 78.15 78.62 12,123,750 +0.57(+0.73%)
Jan 05, 2015 77.59 78.22 77.44 78.05 17,756,773 +0.26(+0.33%)
Jan 02, 2015 77.47 77.94 77.08 77.79 12,872,369 +0.95(+1.24%)
Dec 31, 2014 78.26 76.84 76.84 76.84 9,269,300 -1.20(-1.54%)
Dec 30, 2014 77.89 78.41 77.83 78.04 7,674,502 -0.08(-0.10%)
Dec 29, 2014 77.70 78.44 77.48 78.12 3,913,323 +0.34(+0.44%)
Dec 26, 2014 77.65 77.96 77.63 77.78 2,902,974 +0.30(+0.39%)
Dec 24, 2014 77.97 77.48 77.48 77.48 4,057,500 -1.13(-1.44%)
Dec 23, 2014 79.02 79.12 78.45 78.61 9,392,559 -0.40(-0.51%)
Dec 22, 2014 77.70 79.01 77.65 79.01 15,904,189 +1.28(+1.65%)
Dec 19, 2014 77.45 77.98 77.32 77.73 9,311,439 +0.16(+0.21%)
Dec 18, 2014 77.21 77.57 76.90 77.57 13,991,201 +0.69(+0.90%)
Dec 17, 2014 75.46 76.90 75.35 76.88 18,743,686 +1.68(+2.23%)
Dec 16, 2014 75.65 75.97 74.92 75.20 14,199,711 -0.35(-0.46%)
Dec 15, 2014 76.62 76.86 75.43 75.55 10,420,829 -0.90(-1.18%)
Dec 12, 2014 77.02 77.36 76.43 76.45 12,861,796 -0.70(-0.91%)
Dec 11, 2014 77.05 77.47 77.05 77.15 11,035,072 +0.07(+0.09%)
Dec 10, 2014 76.98 77.38 76.76 77.08 8,776,729 -0.18(-0.23%)
Dec 09, 2014 76.64 77.42 76.45 77.26 8,587,175 +0.26(+0.34%)
Dec 08, 2014 76.63 77.42 76.44 77.00 13,087,387 +0.34(+0.44%)
Dec 05, 2014 76.63 76.84 76.14 76.66 18,115,244 -0.40(-0.52%)
Dec 04, 2014 77.08 77.13 76.53 77.06 11,707,200 +0.12(+0.16%)
Dec 03, 2014 77.03 77.14 76.75 76.94 6,650,396 -0.07(-0.09%)
Dec 02, 2014 76.58 77.10 76.17 77.01 8,906,239 +0.27(+0.35%)
Dec 01, 2014 76.90 77.34 76.30 76.74 6,441,106 -0.28(-0.36%)
Nov 28, 2014 76.66 77.72 76.62 77.02 6,364,751 +0.22(+0.29%)
Nov 26, 2014 76.38 76.80 76.80 76.80 24,093,400 +0.57(+0.75%)
Nov 25, 2014 76.16 76.38 75.91 76.23 5,977,216 +0.21(+0.28%)
Nov 24, 2014 76.06 76.22 75.88 76.02 6,410,833 +0.22(+0.29%)
Nov 21, 2014 75.89 75.89 75.51 75.80 11,642,107 +0.55(+0.73%)
Nov 20, 2014 74.84 75.25 74.61 75.25 5,225,720 +0.21(+0.28%)
Nov 19, 2014 75.46 75.54 75.00 75.04 6,087,720 -0.47(-0.62%)
Nov 18, 2014 75.23 75.64 75.06 75.51 8,649,366 +0.36(+0.48%)
Nov 17, 2014 74.81 75.26 74.81 75.15 5,108,132 +0.28(+0.37%)
Nov 14, 2014 75.34 75.48 74.72 74.87 10,126,805 -0.46(-0.61%)
Nov 13, 2014 75.20 75.56 75.08 75.33 4,929,918 +0.30(+0.40%)
Nov 12, 2014 75.42 75.47 74.82 75.03 6,982,867 -0.39(-0.52%)
Nov 11, 2014 75.64 75.87 75.09 75.42 4,006,383 -0.19(-0.25%)
Nov 10, 2014 74.75 75.68 74.75 75.61 5,578,816 +0.34(+0.45%)
Nov 07, 2014 75.43 75.55 74.91 75.27 11,903,074 -0.06(-0.08%)
Nov 06, 2014 75.61 76.00 75.14 75.33 9,262,895 -0.32(-0.42%)
Nov 05, 2014 75.74 75.98 75.19 75.65 15,315,307 +0.00(+0.00%)
Nov 04, 2014 75.55 75.70 74.94 75.65 9,954,634 +0.09(+0.12%)
Nov 03, 2014 74.98 75.60 74.92 75.56 12,949,381 +0.58(+0.77%)
Oct 31, 2014 74.63 75.17 74.53 74.98 11,739,390 +0.56(+0.75%)
Oct 30, 2014 73.56 74.50 73.56 74.42 9,237,466 +0.63(+0.85%)
Oct 29, 2014 74.18 74.24 73.25 73.79 17,119,496 -0.55(-0.74%)
Oct 28, 2014 73.83 74.35 73.55 74.34 5,138,849 +0.24(+0.32%)
Oct 27, 2014 73.58 74.12 73.66 74.10 9,245,145 +0.44(+0.60%)
Oct 24, 2014 73.61 73.91 73.21 73.66 6,597,294 +0.03(+0.04%)
Oct 23, 2014 73.27 73.81 73.15 73.63 7,542,476 +0.55(+0.75%)
Oct 22, 2014 73.18 73.63 73.02 73.08 20,262,628 -0.03(-0.04%)
Oct 21, 2014 72.65 73.21 72.34 73.11 8,575,975 +0.69(+0.95%)
Oct 20, 2014 71.38 72.43 71.28 72.42 12,469,517 +1.02(+1.43%)
Oct 17, 2014 71.79 71.79 70.79 71.40 10,458,454 +0.36(+0.51%)
Oct 16, 2014 70.51 71.33 70.11 71.04 19,074,165 +0.19(+0.27%)
Oct 15, 2014 71.35 71.61 70.23 70.85 16,837,109 -0.50(-0.70%)
Oct 14, 2014 70.75 71.86 70.60 71.35 15,145,113 +1.06(+1.51%)
Oct 13, 2014 70.54 71.09 70.23 70.29 10,469,665 -0.12(-0.17%)
Oct 10, 2014 70.69 71.34 70.38 70.41 11,226,373 -0.10(-0.14%)
Oct 09, 2014 70.41 71.33 70.41 70.51 18,339,086 -0.09(-0.13%)
Oct 08, 2014 69.27 70.62 69.27 70.60 13,191,723 +1.32(+1.91%)
Oct 07, 2014 69.60 69.95 69.23 69.28 9,329,139 -0.41(-0.59%)
Oct 06, 2014 69.59 70.07 69.54 69.69 11,312,381 +0.09(+0.13%)
Oct 03, 2014 69.26 69.73 69.03 69.60 6,240,649 +0.47(+0.68%)
Oct 02, 2014 69.14 69.56 68.66 69.13 11,970,372 -0.11(-0.16%)
Oct 01, 2014 69.18 69.65 68.94 69.24 15,041,302 +0.04(+0.06%)
Sep 30, 2014 69.57 69.73 69.10 69.20 13,405,970 -0.42(-0.60%)
Sep 29, 2014 69.06 69.62 68.89 69.62 10,660,154 -0.02(-0.03%)
Sep 26, 2014 68.78 69.73 68.59 69.64 11,235,277 +0.76(+1.10%)
Sep 25, 2014 69.23 69.27 68.61 68.88 13,593,285 -0.34(-0.49%)
Sep 24, 2014 69.26 69.91 69.00 69.22 14,168,597 -0.70(-1.00%)
Sep 23, 2014 70.29 70.64 69.89 69.92 8,117,054 -0.40(-0.57%)
Sep 22, 2014 70.88 70.90 70.32 70.32 16,170,478 -0.63(-0.89%)
Sep 19, 2014 71.09 71.28 70.75 70.95 12,912,047 +0.04(+0.06%)
Sep 18, 2014 71.58 71.65 70.78 70.91 14,133,699 -0.52(-0.73%)
Sep 17, 2014 71.74 72.10 71.37 71.43 18,717,913 -0.05(-0.07%)
Sep 16, 2014 70.96 71.70 70.92 71.48 12,545,152 +0.53(+0.75%)
Sep 15, 2014 71.28 71.55 70.66 70.95 10,275,724 -0.29(-0.41%)
Sep 12, 2014 72.87 72.96 70.86 71.24 26,158,126 -2.11(-2.88%)
Sep 11, 2014 73.21 73.47 72.99 73.35 6,989,089 +0.09(+0.12%)
Sep 10, 2014 74.02 74.07 73.19 73.26 14,574,031 -1.03(-1.39%)
Sep 09, 2014 74.49 74.68 74.15 74.29 7,008,127 -0.40(-0.54%)
Sep 08, 2014 74.83 74.95 74.52 74.69 8,470,290 -0.13(-0.17%)
Sep 05, 2014 74.25 74.88 74.12 74.82 13,249,490 +0.70(+0.94%)
Sep 04, 2014 74.25 74.54 73.85 74.12 10,891,617 -0.14(-0.19%)
Sep 03, 2014 74.23 74.47 74.08 74.26 8,656,888 +0.02(+0.03%)
Sep 02, 2014 74.05 74.33 74.00 74.24 5,386,078 +0.04(+0.05%)
Aug 29, 2014 73.98 74.20 74.20 74.20 6,178,900 +0.37(+0.50%)
Aug 28, 2014 73.89 74.01 73.64 73.83 4,091,099 -0.07(-0.09%)
Aug 27, 2014 73.94 74.07 73.73 73.90 2,851,017 +0.12(+0.16%)
Aug 26, 2014 73.78 74.03 73.70 73.78 3,136,652 +0.00(+0.00%)
Aug 25, 2014 74.12 74.19 73.47 73.78 7,314,581 -0.03(-0.04%)
Aug 22, 2014 74.40 74.40 73.63 73.81 8,299,610 -0.50(-0.67%)
Aug 21, 2014 74.48 74.69 74.34 74.31 4,645,110 -0.07(-0.09%)
Aug 20, 2014 74.08 74.46 73.68 74.38 15,000,474 +0.36(+0.49%)
Aug 19, 2014 74.12 74.23 73.88 74.02 7,832,251 +0.06(+0.08%)
Aug 18, 2014 73.58 73.87 73.48 73.96 15,037,997 +0.68(+0.93%)
Aug 15, 2014 73.46 73.62 73.06 73.28 9,707,591 +0.07(+0.10%)
Aug 14, 2014 73.20 73.50 73.07 73.21 6,522,560 -0.02(-0.03%)
Aug 13, 2014 72.45 73.23 72.45 73.23 5,739,375 +0.90(+1.24%)
Aug 12, 2014 72.47 72.66 72.22 72.33 3,882,913 -0.21(-0.29%)
Aug 11, 2014 72.25 72.74 72.17 72.54 9,721,255 +0.40(+0.55%)
Aug 08, 2014 71.89 72.12 71.52 72.14 6,757,024 +0.54(+0.75%)
Aug 07, 2014 71.68 71.95 71.47 71.60 6,948,982 +0.11(+0.15%)
Aug 06, 2014 70.89 71.78 70.84 71.49 9,593,849 +0.13(+0.18%)
Aug 05, 2014 71.75 71.98 71.20 71.36 15,604,191 -0.64(-0.89%)
Aug 04, 2014 71.56 72.16 71.30 72.00 8,968,229 +0.43(+0.60%)
Aug 01, 2014 71.60 72.26 71.52 71.57 14,631,688 -0.14(-0.20%)
Jul 31, 2014 72.26 72.62 71.71 71.71 15,778,203 -1.05(-1.44%)
Jul 30, 2014 72.59 73.28 72.37 72.76 10,712,136 -0.07(-0.10%)
Jul 29, 2014 73.21 73.24 72.78 72.83 5,042,405 -0.34(-0.46%)
Jul 28, 2014 72.76 73.36 72.75 73.17 7,385,935 +0.44(+0.60%)
Jul 25, 2014 73.14 73.22 72.66 72.73 7,052,694 -0.41(-0.56%)
Jul 24, 2014 73.48 73.51 72.94 73.14 7,350,443 -0.19(-0.26%)
Jul 23, 2014 73.24 73.39 73.07 73.33 5,012,068 +0.16(+0.22%)
Jul 22, 2014 73.09 73.30 73.00 73.17 7,671,683 +0.31(+0.43%)
Jul 21, 2014 72.96 73.00 72.69 72.86 4,800,772 -0.21(-0.29%)
Jul 18, 2014 72.63 73.14 72.44 73.07 9,761,672 +0.64(+0.88%)
Jul 17, 2014 72.78 72.82 72.34 72.43 7,140,294 -0.43(-0.59%)
Jul 16, 2014 72.76 72.89 72.42 72.86 14,168,789 +0.27(+0.37%)
Jul 15, 2014 72.52 72.76 72.26 72.59 5,642,890 -0.02(-0.03%)
Jul 14, 2014 72.36 72.64 72.15 72.61 11,192,936 +0.33(+0.46%)
Jul 11, 2014 72.20 72.35 71.97 72.28 4,181,624 +0.05(+0.07%)
Jul 10, 2014 71.67 72.44 71.58 72.23 9,396,607 +0.23(+0.32%)
Jul 09, 2014 71.79 72.11 71.51 72.00 5,964,317 +0.16(+0.22%)
Jul 08, 2014 71.52 72.03 71.49 71.84 9,200,346 +0.22(+0.31%)
Jul 07, 2014 71.48 71.79 71.45 71.62 9,876,961 +0.07(+0.10%)
Jul 03, 2014 71.50 71.55 71.55 71.55 5,647,500 -0.34(-0.47%)
Jul 02, 2014 71.98 72.00 71.50 71.89 8,719,350 -0.08(-0.11%)
Jul 01, 2014 71.73 72.18 71.59 71.97 7,629,536 +0.18(+0.25%)
Jun 30, 2014 71.92 72.07 71.32 71.79 8,877,299 -0.06(-0.08%)
Jun 27, 2014 71.26 71.90 71.25 71.85 6,827,078 +0.43(+0.60%)
Jun 26, 2014 71.43 71.55 71.22 71.42 5,258,480 -0.08(-0.11%)
Jun 25, 2014 71.49 71.64 71.28 71.50 6,961,829 +0.00(+0.00%)
Jun 24, 2014 71.45 71.75 71.30 71.50 6,881,758 -0.57(-0.79%)
Jun 23, 2014 72.24 72.49 72.03 72.07 7,420,302 -0.17(-0.24%)
Jun 20, 2014 71.70 72.29 71.58 72.24 9,356,221 +0.25(+0.35%)
Jun 19, 2014 71.48 71.99 71.38 71.99 8,029,981 +0.55(+0.77%)
Jun 18, 2014 70.94 71.60 70.71 71.44 12,258,105 +0.44(+0.62%)
Jun 17, 2014 70.80 71.12 70.61 71.00 5,945,945 +0.10(+0.14%)
Jun 16, 2014 71.16 71.43 70.79 70.90 11,214,237 -0.38(-0.53%)
Jun 13, 2014 71.24 71.36 70.61 71.28 5,871,804 +0.18(+0.25%)
Jun 12, 2014 71.21 71.30 70.61 71.10 11,311,086 -0.21(-0.29%)
Jun 11, 2014 71.43 71.59 70.99 71.31 10,841,183 -0.29(-0.41%)
Jun 10, 2014 71.80 72.03 71.28 71.60 14,497,786 -1.15(-1.58%)
Jun 06, 2014 73.13 73.16 72.57 72.75 7,067,881 -0.15(-0.21%)
Jun 05, 2014 71.75 72.98 71.68 72.90 19,615,255 +1.12(+1.56%)
Jun 04, 2014 71.73 71.96 71.45 71.78 14,895,809 +0.07(+0.10%)
Jun 03, 2014 71.69 71.76 71.48 71.71 4,312,329 -0.09(-0.13%)
Jun 02, 2014 71.67 71.94 71.50 71.80 8,329,472 +0.13(+0.18%)
May 30, 2014 71.22 71.75 71.21 71.67 11,878,173 +0.35(+0.49%)
May 29, 2014 71.39 71.39 71.07 71.32 4,630,485 +0.09(+0.13%)
May 28, 2014 71.37 71.37 70.81 71.23 7,239,396 -0.29(-0.41%)
May 27, 2014 71.05 71.57 71.04 71.52 7,837,578 +0.43(+0.60%)
May 23, 2014 70.64 71.09 71.09 71.09 5,231,400 +0.33(+0.47%)
May 22, 2014 70.65 70.86 70.44 70.75 3,882,221 +0.13(+0.19%)
May 21, 2014 70.95 71.15 70.48 70.62 6,544,891 -0.28(-0.39%)
May 20, 2014 71.15 71.38 70.70 70.90 4,401,417 -0.22(-0.31%)
May 19, 2014 71.28 71.30 70.81 71.12 7,188,937 -0.26(-0.36%)
May 16, 2014 70.88 71.40 70.62 71.38 12,725,734 +0.52(+0.73%)
May 15, 2014 70.97 70.98 70.29 70.86 19,009,970 -0.12(-0.17%)
May 14, 2014 70.95 71.18 70.62 70.98 8,881,122 +0.18(+0.25%)
May 13, 2014 71.02 71.73 70.75 70.80 8,788,994 -0.42(-0.59%)
May 12, 2014 71.13 71.36 71.04 71.22 5,852,894 +0.15(+0.21%)
May 09, 2014 70.96 71.27 70.70 71.07 5,696,957 -0.01(-0.01%)
May 08, 2014 71.01 71.37 70.80 71.08 8,413,519 +0.04(+0.06%)
May 07, 2014 70.37 71.08 70.28 71.04 15,950,886 +0.82(+1.17%)
May 06, 2014 70.41 70.41 69.96 70.22 7,552,557 -0.26(-0.37%)
May 05, 2014 69.96 70.49 69.71 70.48 12,374,899 +0.25(+0.36%)
May 02, 2014 69.95 70.52 69.88 70.23 9,439,520 -0.03(-0.04%)
May 01, 2014 69.72 70.30 69.34 70.26 16,167,550 +0.54(+0.77%)
Apr 30, 2014 69.29 69.75 69.26 69.72 6,386,219 +0.31(+0.45%)
Apr 29, 2014 69.22 69.66 69.22 69.41 4,539,137 +0.04(+0.06%)
Apr 28, 2014 69.11 69.47 68.79 69.37 10,056,170 +0.36(+0.52%)
Apr 25, 2014 69.00 69.26 68.82 69.01 5,370,436 -0.24(-0.35%)
Apr 24, 2014 69.10 69.31 68.95 69.25 6,275,839 +0.23(+0.33%)
Apr 23, 2014 69.20 69.30 68.81 69.02 4,599,649 -0.21(-0.30%)
Apr 22, 2014 68.95 69.31 68.63 69.23 6,923,090 +0.23(+0.33%)
Apr 21, 2014 68.82 69.00 68.62 69.00 8,530,217 +0.29(+0.42%)
Apr 17, 2014 68.70 68.71 68.71 68.71 16,927,900 -0.19(-0.28%)
Apr 16, 2014 68.68 69.00 68.49 68.90 9,370,655 +0.41(+0.60%)
Apr 15, 2014 67.88 68.55 67.81 68.49 10,073,258 +0.72(+1.06%)
Apr 14, 2014 67.70 67.96 67.38 67.77 10,417,490 +0.25(+0.37%)
Apr 11, 2014 67.79 68.04 67.41 67.52 9,716,129 -0.41(-0.60%)
Apr 10, 2014 68.60 68.89 67.76 67.93 8,303,852 -0.61(-0.89%)
Apr 09, 2014 68.76 68.78 68.13 68.54 7,280,649 -0.05(-0.07%)
Apr 08, 2014 68.16 68.67 68.04 68.59 8,728,080 +0.38(+0.56%)
Apr 07, 2014 67.92 68.70 67.91 68.21 15,098,754 +0.07(+0.10%)
Apr 04, 2014 68.22 68.54 67.89 68.14 12,054,963 +0.27(+0.40%)
Apr 03, 2014 68.10 68.20 67.71 67.87 10,200,082 -0.24(-0.35%)
Apr 02, 2014 67.88 68.18 67.74 68.11 10,478,450 +0.01(+0.01%)
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.