Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.63 +0.37 (+0.41%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2010 28.49 28.62 27.93 28.10 27,634,954 -0.07(-0.24%)
Dec 31, 2009 28.80 28.17 28.17 28.17 15,695,525 -0.56(-1.94%)
Dec 30, 2009 28.61 28.74 28.42 28.73 14,251,091 +0.05(+0.17%)
Dec 29, 2009 29.17 29.29 28.68 28.68 22,061,982 -0.42(-1.43%)
Dec 28, 2009 29.11 29.41 28.97 29.10 24,311,592 +0.10(+0.36%)
Dec 24, 2009 28.80 29.01 28.72 28.99 7,225,387 +0.36(+1.26%)
Dec 23, 2009 28.37 28.88 28.34 28.63 18,412,066 +0.01(+0.04%)
Dec 22, 2009 28.37 28.62 28.33 28.62 19,250,742 +0.36(+1.28%)
Dec 21, 2009 28.09 28.34 28.02 28.26 18,300,640 +0.28(+0.99%)
Dec 18, 2009 27.85 27.99 27.52 27.98 22,783,150 +0.21(+0.77%)
Dec 17, 2009 27.72 27.94 27.56 27.76 25,176,714 -0.20(-0.70%)
Dec 16, 2009 27.92 28.09 27.79 27.96 31,476,944 +0.18(+0.66%)
Dec 15, 2009 27.86 27.93 27.67 27.78 21,384,268 -0.26(-0.92%)
Dec 14, 2009 27.75 28.09 27.75 28.03 24,012,450 +0.53(+1.94%)
Dec 11, 2009 27.16 27.54 27.11 27.50 22,073,762 +0.39(+1.45%)
Dec 10, 2009 27.34 27.43 26.95 27.11 20,747,928 -0.08(-0.29%)
Dec 09, 2009 27.27 27.45 27.13 27.19 22,876,334 -0.04(-0.14%)
Dec 08, 2009 27.14 27.64 27.08 27.22 35,765,040 -0.17(-0.60%)
Dec 07, 2009 27.79 27.86 27.16 27.39 33,249,110 -0.48(-1.74%)
Dec 04, 2009 27.78 28.08 27.35 27.88 52,635,868 +0.73(+2.69%)
Dec 03, 2009 27.55 27.88 27.04 27.15 48,418,148 -0.23(-0.85%)
Dec 02, 2009 26.92 27.54 26.88 27.38 31,714,666 +0.40(+1.48%)
Dec 01, 2009 26.84 27.14 26.60 26.98 34,287,228 +0.34(+1.29%)
Nov 30, 2009 25.75 26.73 25.57 26.64 39,940,740 +0.96(+3.75%)
Nov 27, 2009 25.64 26.15 25.51 25.67 22,861,624 -0.75(-2.83%)
Nov 25, 2009 26.43 26.61 26.35 26.42 19,169,024 +0.10(+0.40%)
Nov 24, 2009 26.67 26.72 26.23 26.32 31,363,644 -0.39(-1.47%)
Nov 23, 2009 26.86 27.12 26.49 26.71 31,773,492 +0.30(+1.14%)
Nov 20, 2009 26.41 26.55 26.30 26.41 25,295,686 -0.20(-0.76%)
Nov 19, 2009 26.90 26.92 26.47 26.61 28,787,198 -0.54(-1.99%)
Nov 18, 2009 26.68 27.24 26.65 27.15 31,521,114 +0.44(+1.65%)
Nov 17, 2009 26.96 27.26 26.66 26.71 34,158,532 -0.39(-1.43%)
Nov 16, 2009 26.72 27.35 26.66 27.10 44,735,956 +0.60(+2.27%)
Nov 13, 2009 26.34 26.56 26.12 26.49 30,296,928 +0.35(+1.34%)
Nov 12, 2009 26.45 26.63 26.08 26.15 30,694,398 -0.31(-1.18%)
Nov 11, 2009 26.17 26.62 26.10 26.46 38,843,884 +0.48(+1.84%)
Nov 10, 2009 25.95 26.16 25.60 25.98 34,619,980 -0.13(-0.50%)
Nov 09, 2009 25.27 26.18 25.18 26.11 42,490,024 +1.17(+4.70%)
Nov 06, 2009 24.94 25.34 24.73 24.94 35,625,172 +0.02(+0.10%)
Nov 05, 2009 25.12 25.38 24.85 24.91 34,855,204 +0.10(+0.40%)
Nov 04, 2009 25.60 25.67 24.76 24.81 42,189,964 -0.45(-1.80%)
Nov 03, 2009 24.58 25.32 24.54 25.27 42,240,896 +0.36(+1.43%)
Nov 02, 2009 24.96 25.46 24.20 24.91 60,362,812 +0.04(+0.15%)
Oct 30, 2009 25.20 25.34 24.29 24.88 70,101,416 -0.48(-1.91%)
Oct 29, 2009 24.68 25.46 24.62 25.36 47,495,588 +1.05(+4.31%)
Oct 28, 2009 25.21 25.58 24.27 24.31 58,471,912 -1.06(-4.18%)
Oct 27, 2009 25.78 25.93 25.28 25.37 43,295,048 -0.39(-1.52%)
Oct 26, 2009 25.88 26.50 25.71 25.76 44,555,156 -0.16(-0.62%)
Oct 23, 2009 26.01 26.08 25.75 25.92 33,937,152 -0.29(-1.10%)
Oct 22, 2009 25.58 26.26 25.22 26.21 38,107,740 +0.58(+2.25%)
Oct 21, 2009 25.70 26.29 25.53 25.64 57,285,792 -0.20(-0.78%)
Oct 20, 2009 25.75 25.93 25.74 25.84 28,881,622 -0.49(-1.86%)
Oct 19, 2009 25.88 26.38 25.78 26.33 32,435,662 +0.59(+2.31%)
Oct 16, 2009 26.02 26.15 25.66 25.73 29,200,200 -0.72(-2.71%)
Oct 15, 2009 26.44 26.53 26.27 26.45 24,525,188 -0.20(-0.76%)
Oct 14, 2009 26.21 26.75 26.03 26.65 34,383,104 +0.94(+3.67%)
Oct 13, 2009 25.96 26.05 25.52 25.71 26,275,954 -0.39(-1.50%)
Oct 12, 2009 26.14 26.43 25.98 26.10 18,445,434 -0.04(-0.16%)
Oct 09, 2009 25.81 26.16 25.59 26.15 24,229,144 +0.25(+0.97%)
Oct 08, 2009 25.80 26.14 25.61 25.89 30,266,542 +0.48(+1.88%)
Oct 07, 2009 25.40 25.64 25.10 25.42 33,668,392 -0.08(-0.31%)
Oct 06, 2009 25.80 26.10 25.13 25.49 49,117,436 +0.01(+0.02%)
Oct 05, 2009 25.02 25.59 24.92 25.49 36,647,796 +0.67(+2.69%)
Oct 02, 2009 24.50 25.54 24.46 24.82 60,015,432 -0.25(-0.98%)
Oct 01, 2009 26.09 26.16 25.02 25.07 49,274,016 -1.11(-4.24%)
Sep 30, 2009 26.56 26.65 25.81 26.18 45,369,752 -0.18(-0.70%)
Sep 29, 2009 26.91 27.08 26.29 26.36 36,381,968 -0.01(-0.05%)
Sep 28, 2009 26.01 26.87 25.92 26.37 31,258,012 +0.57(+2.21%)
Sep 25, 2009 25.61 26.08 25.35 25.80 38,640,420 -0.02(-0.07%)
Sep 24, 2009 26.83 26.99 25.61 25.82 58,259,168 -0.88(-3.31%)
Sep 23, 2009 27.76 27.77 26.65 26.70 45,247,336 -0.93(-3.35%)
Sep 22, 2009 27.10 27.72 27.04 27.63 43,452,340 +0.59(+2.18%)
Sep 21, 2009 27.05 27.32 26.83 27.04 30,884,536 -0.44(-1.59%)
Sep 18, 2009 27.56 27.82 27.00 27.48 36,317,260 -0.44(-1.56%)
Sep 17, 2009 27.64 28.50 27.05 27.91 55,608,336 +0.94(+3.47%)
Sep 16, 2009 26.81 27.66 26.72 26.97 63,602,900 +0.39(+1.48%)
Sep 15, 2009 26.26 26.94 25.81 26.58 53,264,228 +0.46(+1.76%)
Sep 14, 2009 25.05 26.14 25.02 26.12 33,614,376 +0.73(+2.88%)
Sep 11, 2009 25.56 25.69 25.08 25.39 29,145,344 -0.08(-0.31%)
Sep 10, 2009 25.09 25.48 24.71 25.47 31,144,754 +0.36(+1.42%)
Sep 09, 2009 24.61 25.18 24.42 25.11 33,044,098 +0.50(+2.02%)
Sep 08, 2009 24.23 24.64 24.03 24.62 37,379,712 +0.77(+3.21%)
Sep 04, 2009 23.57 23.87 23.18 23.85 23,961,020 +0.28(+1.20%)
Sep 03, 2009 23.40 23.62 22.98 23.57 26,496,482 +0.41(+1.77%)
Sep 02, 2009 23.40 23.59 23.14 23.16 34,333,764 -0.47(-1.97%)
Sep 01, 2009 24.72 24.91 23.56 23.62 63,560,688 -1.27(-5.10%)
Aug 31, 2009 24.78 25.02 24.60 24.89 28,645,292 -0.31(-1.24%)
Aug 28, 2009 25.29 25.34 24.80 25.21 26,400,596 +0.17(+0.66%)
Aug 27, 2009 24.84 25.09 24.32 25.04 30,165,664 +0.20(+0.79%)
Aug 26, 2009 24.68 24.84 24.45 24.84 22,399,272 +0.11(+0.45%)
Aug 25, 2009 24.69 24.95 24.48 24.73 30,726,242 +0.27(+1.10%)
Aug 24, 2009 24.89 24.96 24.40 24.46 31,104,826 -0.14(-0.57%)
Aug 21, 2009 24.37 25.10 24.22 24.61 42,519,888 +0.53(+2.22%)
Aug 20, 2009 23.15 24.09 23.13 24.07 42,649,288 +0.94(+4.06%)
Aug 19, 2009 22.91 23.26 22.78 23.13 36,788,324 -0.17(-0.74%)
Aug 18, 2009 23.11 23.55 22.97 23.30 36,727,076 +0.01(+0.03%)
Aug 17, 2009 23.32 23.43 22.89 23.30 56,198,612 -0.94(-3.87%)
Aug 14, 2009 24.30 24.36 23.71 24.24 33,991,572 -0.22(-0.90%)
Aug 13, 2009 24.59 24.71 24.15 24.46 36,497,380 +0.12(+0.48%)
Aug 12, 2009 24.15 24.80 24.15 24.34 43,637,928 +0.16(+0.66%)
Aug 11, 2009 24.68 24.78 23.94 24.18 44,987,420 -0.74(-2.95%)
Aug 10, 2009 25.40 25.43 24.66 24.92 38,105,292 -0.50(-1.98%)
Aug 07, 2009 24.84 25.92 24.40 25.42 56,496,396 +1.13(+4.65%)
Aug 06, 2009 24.77 25.35 24.24 24.29 75,222,680 -0.15(-0.63%)
Aug 05, 2009 23.55 24.53 23.35 24.45 56,977,600 +1.07(+4.59%)
Aug 04, 2009 22.29 23.70 22.13 23.37 65,163,892 +0.97(+4.33%)
Aug 03, 2009 22.42 22.46 22.04 22.40 28,417,686 +0.41(+1.86%)
Jul 31, 2009 21.91 22.16 21.75 21.99 30,712,050 +0.02(+0.11%)
Jul 30, 2009 21.56 22.28 21.53 21.97 50,587,452 +0.74(+3.47%)
Jul 29, 2009 21.33 21.51 21.02 21.23 26,735,984 -0.31(-1.42%)
Jul 28, 2009 21.43 21.61 21.21 21.54 28,127,130 +0.04(+0.20%)
Jul 27, 2009 21.27 21.67 21.13 21.50 27,763,878 +0.27(+1.27%)
Jul 24, 2009 20.97 21.31 20.73 21.23 26,635,378 +0.18(+0.87%)
Jul 23, 2009 20.38 21.35 20.27 21.04 51,898,164 +0.71(+3.47%)
Jul 22, 2009 20.00 20.63 19.98 20.34 34,612,928 +0.02(+0.09%)
Jul 21, 2009 20.52 20.55 19.89 20.32 30,825,298 -0.04(-0.21%)
Jul 20, 2009 19.91 20.45 19.91 20.36 56,544,460 +0.64(+3.23%)
Jul 17, 2009 20.07 20.08 19.57 19.72 35,412,688 -0.47(-2.34%)
Jul 16, 2009 19.75 20.34 19.55 20.19 35,227,940 +0.26(+1.29%)
Jul 15, 2009 19.60 20.19 19.45 19.94 48,540,804 +0.66(+3.44%)
Jul 14, 2009 19.06 19.40 18.75 19.27 37,429,424 +0.22(+1.16%)
Jul 13, 2009 18.51 19.16 18.51 19.05 48,440,592 +0.72(+3.95%)
Jul 10, 2009 18.17 18.45 17.88 18.33 34,599,996 -0.03(-0.17%)
Jul 09, 2009 18.81 18.92 18.33 18.36 29,707,712 -0.30(-1.61%)
Jul 08, 2009 18.91 19.02 18.15 18.66 48,977,524 -0.18(-0.98%)
Jul 07, 2009 19.54 19.57 18.77 18.85 44,062,036 -0.72(-3.70%)
Jul 06, 2009 18.98 19.65 18.83 19.57 37,280,476 +0.40(+2.08%)
Jul 02, 2009 19.82 19.82 19.13 19.17 40,309,252 -0.91(-4.55%)
Jul 01, 2009 19.89 20.27 19.84 20.08 26,419,788 +0.20(+0.99%)
Jun 30, 2009 19.81 20.03 19.68 19.89 29,649,382 +0.13(+0.65%)
Jun 29, 2009 19.81 19.88 19.43 19.76 21,881,262 +0.05(+0.25%)
Jun 26, 2009 19.45 19.88 19.35 19.71 28,005,176 +0.17(+0.88%)
Jun 25, 2009 19.08 19.54 19.00 19.54 37,611,492 +0.31(+1.59%)
Jun 24, 2009 19.20 19.45 19.05 19.23 36,922,844 +0.02(+0.13%)
Jun 23, 2009 19.11 19.51 18.94 19.21 38,862,848 +0.17(+0.87%)
Jun 22, 2009 19.74 19.90 18.97 19.04 48,885,440 -1.02(-5.11%)
Jun 19, 2009 19.95 20.10 19.75 20.07 33,393,636 +0.21(+1.08%)
Jun 18, 2009 19.73 19.97 19.50 19.85 32,955,536 +0.10(+0.50%)
Jun 17, 2009 20.01 20.13 19.45 19.75 45,640,632 -0.28(-1.41%)
Jun 16, 2009 20.45 20.57 19.74 20.04 38,433,492 -0.29(-1.42%)
Jun 15, 2009 20.98 21.01 20.09 20.32 47,907,160 -0.96(-4.50%)
Jun 12, 2009 20.64 21.32 20.54 21.28 33,019,418 +0.58(+2.82%)
Jun 11, 2009 21.04 21.22 20.64 20.70 34,406,376 -0.39(-1.86%)
Jun 10, 2009 21.65 21.69 20.58 21.09 45,082,236 -0.41(-1.91%)
Jun 09, 2009 21.65 21.67 21.30 21.50 32,353,132 +0.02(+0.11%)
Jun 08, 2009 21.49 21.79 21.20 21.48 34,184,632 -0.08(-0.37%)
Jun 05, 2009 22.13 22.13 21.41 21.56 45,598,788 -0.28(-1.26%)
Jun 04, 2009 21.34 22.05 21.20 21.83 42,380,616 +0.63(+2.95%)
Jun 03, 2009 21.07 21.26 20.88 21.21 31,212,166 -0.05(-0.23%)
Jun 02, 2009 21.41 21.62 21.10 21.26 49,292,932 -0.32(-1.48%)
Jun 01, 2009 20.98 22.17 20.93 21.57 93,220,488 +0.87(+4.21%)
May 29, 2009 20.31 20.72 19.93 20.70 46,492,700 +0.55(+2.74%)
May 28, 2009 20.01 20.27 19.46 20.15 51,839,332 +0.37(+1.89%)
May 27, 2009 20.57 20.57 19.60 19.78 59,799,160 -0.68(-3.33%)
May 26, 2009 19.26 20.64 19.17 20.46 68,868,216 +1.01(+5.17%)
May 22, 2009 19.92 20.17 19.38 19.45 40,691,056 -0.42(-2.13%)
May 21, 2009 19.54 20.14 19.34 19.88 48,860,864 +0.04(+0.19%)
May 20, 2009 20.42 20.89 19.76 19.84 57,230,316 -0.23(-1.16%)
May 19, 2009 20.34 20.67 19.87 20.07 71,803,056 -0.33(-1.59%)
May 18, 2009 19.20 20.62 19.16 20.40 80,007,528 +1.42(+7.50%)
May 15, 2009 19.49 19.69 18.59 18.97 60,797,816 -0.64(-3.28%)
May 14, 2009 18.85 19.88 18.56 19.62 68,689,512 +0.61(+3.19%)
May 13, 2009 19.78 19.81 18.86 19.01 76,079,312 -1.39(-6.80%)
May 12, 2009 20.73 20.86 19.59 20.40 68,066,616 -0.33(-1.60%)
May 11, 2009 20.69 21.09 20.45 20.73 59,830,096 -0.63(-2.93%)
May 08, 2009 20.34 21.51 20.05 21.35 95,026,568 +1.81(+9.26%)
May 07, 2009 21.51 21.52 19.50 19.54 100,800,144 -1.68(-7.92%)
May 06, 2009 20.96 21.37 20.27 21.23 83,659,608 +0.69(+3.34%)
May 05, 2009 20.91 21.08 20.30 20.54 74,423,096 -0.71(-3.35%)
May 04, 2009 20.29 21.26 20.29 21.25 83,152,344 +1.69(+8.66%)
May 01, 2009 20.19 20.24 19.37 19.56 62,018,168 -0.69(-3.39%)
Apr 30, 2009 20.52 20.95 20.10 20.24 80,001,040 +0.00(+0.00%)
Apr 29, 2009 19.65 20.49 19.48 20.24 76,729,752 +0.77(+3.97%)
Apr 28, 2009 18.78 19.92 18.78 19.47 70,947,856 +0.21(+1.08%)
Apr 27, 2009 19.83 20.15 18.71 19.26 94,534,728 -1.15(-5.65%)
Apr 24, 2009 19.56 21.02 19.27 20.42 101,877,464 +1.02(+5.28%)
Apr 23, 2009 18.74 19.63 18.43 19.39 77,178,624 +0.77(+4.15%)
Apr 22, 2009 18.84 19.65 18.51 18.62 110,499,936 -0.58(-3.00%)
Apr 21, 2009 17.27 19.32 17.18 19.19 122,206,752 +1.54(+8.72%)
Apr 20, 2009 19.02 19.25 17.59 17.66 105,686,096 -2.12(-10.70%)
Apr 17, 2009 19.48 20.43 19.06 19.77 88,603,296 +0.20(+1.00%)
Apr 16, 2009 18.82 20.32 18.14 19.58 109,462,680 +0.77(+4.08%)
Apr 15, 2009 17.30 18.98 17.20 18.81 95,116,696 +1.42(+8.19%)
Apr 14, 2009 18.65 18.87 17.38 17.39 79,616,696 -1.55(-8.20%)
Apr 13, 2009 18.34 19.39 18.26 18.94 63,497,692 +0.24(+1.28%)
Apr 09, 2009 17.43 18.95 17.13 18.70 105,823,144 +1.99(+11.94%)
Apr 08, 2009 16.53 16.85 16.21 16.70 65,484,892 +0.34(+2.10%)
Apr 07, 2009 17.24 17.38 16.32 16.36 76,844,872 -1.33(-7.52%)
Apr 06, 2009 17.54 18.18 17.16 17.69 72,782,496 -0.29(-1.60%)
Apr 03, 2009 16.43 18.04 16.23 17.98 96,741,016 +1.48(+8.96%)
Apr 02, 2009 15.96 16.80 15.78 16.50 81,809,792 +1.02(+6.62%)
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.