US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	63.79	63.79	60.80	62.31	12,539,362	-1.82(-2.84%)
Mar 30, 2020	63.41	64.33	61.35	64.13	11,664,612	+1.25(+1.99%)
Mar 27, 2020	60.85	64.51	60.56	62.88	9,287,386	+0.08(+0.13%)
Mar 26, 2020	59.23	63.09	58.76	62.80	12,771,378	+4.34(+7.42%)
Mar 25, 2020	55.87	61.51	55.25	58.46	15,294,747	+3.04(+5.49%)
Mar 24, 2020	54.03	55.54	52.60	55.42	13,744,066	+4.11(+8.00%)
Mar 23, 2020	53.81	53.81	49.92	51.31	18,329,998	-2.73(-5.06%)
Mar 20, 2020	57.11	58.83	53.67	54.04	13,814,011	-2.48(-4.38%)
Mar 19, 2020	55.90	57.88	53.95	56.52	11,401,920	+0.03(+0.05%)
Mar 18, 2020	58.82	60.70	54.14	56.49	9,665,635	-6.17(-9.84%)
Mar 17, 2020	60.56	63.89	58.60	62.66	11,242,614	+2.81(+4.70%)
Mar 16, 2020	64.63	65.93	59.30	59.85	14,605,357	-12.14(-16.87%)
Mar 13, 2020	66.33	72.01	65.99	71.99	13,203,840	+5.66(+8.53%)
Mar 12, 2020	69.21	70.93	65.08	66.33	13,505,236	-7.16(-9.74%)
Mar 11, 2020	76.15	76.40	72.81	73.49	16,586,409	-4.54(-5.82%)
Mar 10, 2020	76.99	78.23	73.98	78.03	20,605,604	+2.90(+3.86%)
Mar 09, 2020	75.54	77.53	74.61	75.13	16,598,585	-6.01(-7.41%)
Mar 06, 2020	80.52	81.44	78.59	81.15	18,643,076	-1.40(-1.70%)
Mar 05, 2020	83.04	83.67	81.65	82.55	13,623,704	-1.84(-2.18%)
Mar 04, 2020	82.56	84.53	82.47	84.38	14,307,144	+3.10(+3.82%)
Mar 03, 2020	81.53	83.53	80.63	81.28	23,337,870	+0.01(+0.01%)
Mar 02, 2020	78.50	81.58	78.03	81.27	24,087,078	+3.73(+4.82%)
Feb 28, 2020	78.45	78.86	75.69	77.53	39,153,752	-2.50(-3.13%)
Feb 27, 2020	83.37	83.37	80.01	80.04	21,363,156	-4.43(-5.24%)
Feb 26, 2020	85.53	86.19	84.40	84.46	13,819,072	-0.90(-1.05%)
Feb 25, 2020	87.89	88.08	85.13	85.36	10,524,264	-2.35(-2.68%)
Feb 24, 2020	87.83	88.51	87.32	87.71	8,483,168	-1.19(-1.34%)
Feb 21, 2020	88.53	89.06	88.53	88.90	7,079,134	+0.17(+0.19%)
Feb 20, 2020	87.92	88.77	87.55	88.73	9,911,981	+0.95(+1.08%)
Feb 19, 2020	88.92	89.38	87.74	87.78	8,007,295	-1.12(-1.26%)
Feb 18, 2020	89.03	89.07	88.40	88.90	6,605,606	-0.06(-0.07%)
Feb 14, 2020	88.26	88.99	88.15	88.96	4,804,942	+0.80(+0.91%)
Feb 13, 2020	87.49	88.23	87.37	88.16	6,789,853	+0.59(+0.68%)
Feb 12, 2020	87.09	87.79	86.80	87.57	6,454,899	+0.69(+0.80%)
Feb 11, 2020	86.45	87.38	86.45	86.88	8,208,173	+0.70(+0.81%)
Feb 10, 2020	85.70	86.25	85.50	86.18	6,969,992	+0.86(+1.01%)
Feb 07, 2020	85.42	85.53	85.12	85.32	4,786,906	-0.04(-0.04%)
Feb 06, 2020	85.30	85.57	85.16	85.35	5,869,960	+0.32(+0.38%)
Feb 05, 2020	85.09	85.37	84.85	85.03	9,059,820	+0.02(+0.02%)
Feb 04, 2020	84.37	85.36	84.21	85.01	7,770,427	+0.86(+1.02%)
Feb 03, 2020	84.02	84.78	83.89	84.15	12,178,756	+0.26(+0.31%)
Jan 31, 2020	84.76	84.90	83.66	83.90	8,796,811	-1.03(-1.21%)
Jan 30, 2020	84.49	85.03	84.43	84.92	7,954,558	+0.11(+0.13%)
Jan 29, 2020	85.28	85.44	84.69	84.82	5,416,008	-0.27(-0.31%)
Jan 28, 2020	84.81	85.31	84.70	85.08	6,797,960	+0.36(+0.43%)
Jan 27, 2020	84.69	84.95	84.45	84.72	5,485,751	-0.41(-0.48%)
Jan 24, 2020	85.46	85.63	84.84	85.13	4,491,233	-0.20(-0.23%)
Jan 23, 2020	84.86	85.39	84.48	85.32	6,836,261	+0.51(+0.60%)
Jan 22, 2020	85.47	85.71	84.59	84.82	8,810,469	-0.49(-0.57%)
Jan 21, 2020	84.57	85.32	84.37	85.31	8,071,815	+0.86(+1.02%)
Jan 17, 2020	84.28	84.74	84.28	84.45	6,575,486	+0.10(+0.12%)
Jan 16, 2020	83.90	84.38	83.74	84.35	6,587,802	+0.62(+0.74%)
Jan 15, 2020	83.24	83.93	83.21	83.73	9,504,434	+0.74(+0.89%)
Jan 14, 2020	83.32	83.32	82.58	82.99	5,377,626	-0.32(-0.38%)
Jan 13, 2020	82.61	83.33	82.47	83.31	9,895,148	+0.88(+1.07%)
Jan 10, 2020	81.88	82.48	81.70	82.43	8,146,285	+0.71(+0.87%)
Jan 09, 2020	81.70	81.97	81.50	81.72	5,701,304	+0.04(+0.05%)
Jan 08, 2020	81.54	81.91	81.28	81.68	7,016,535	+0.20(+0.24%)
Jan 07, 2020	82.13	82.13	81.07	81.48	8,377,086	-0.83(-1.01%)
Jan 06, 2020	82.12	82.62	81.92	82.32	6,825,801	+0.07(+0.09%)
Jan 03, 2020	81.44	82.45	81.22	82.25	8,965,783	+0.59(+0.72%)
Jan 02, 2020	82.89	82.98	81.26	81.66	12,328,305	-0.91(-1.11%)
Dec 31, 2019	82.03	82.66	81.86	82.57	7,555,840	+0.48(+0.58%)
Dec 30, 2019	81.80	82.27	81.64	82.09	7,478,509	+0.06(+0.08%)
Dec 27, 2019	81.88	82.17	81.76	82.03	5,413,760	+0.22(+0.27%)
Dec 26, 2019	81.47	81.81	81.35	81.81	3,429,772	+0.43(+0.53%)
Dec 24, 2019	81.42	81.54	81.09	81.38	2,928,099	+0.22(+0.27%)
Dec 23, 2019	81.90	81.99	81.11	81.15	6,609,097	-0.46(-0.57%)
Dec 20, 2019	81.36	81.91	81.21	81.62	12,934,544	+0.51(+0.62%)
Dec 19, 2019	80.34	81.15	80.26	81.11	6,580,455	+0.67(+0.83%)
Dec 18, 2019	79.48	80.58	79.48	80.44	8,311,474	+1.03(+1.30%)
Dec 17, 2019	80.33	80.44	79.35	79.42	6,402,702	-0.68(-0.85%)
Dec 16, 2019	79.77	80.34	79.30	80.10	10,403,333	+0.51(+0.64%)
Dec 13, 2019	79.64	79.92	78.99	79.59	9,773,319	+0.08(+0.10%)
Dec 12, 2019	80.60	80.86	79.39	79.51	14,116,452	-1.05(-1.31%)
Dec 11, 2019	81.33	81.46	80.31	80.56	12,262,818	-0.79(-0.97%)
Dec 10, 2019	81.93	82.05	81.18	81.35	8,853,496	-0.49(-0.60%)
Dec 09, 2019	81.77	81.99	81.47	81.85	5,679,564	+0.17(+0.20%)
Dec 06, 2019	81.48	82.10	81.46	81.68	6,247,802	+0.14(+0.17%)
Dec 05, 2019	81.31	81.57	81.07	81.54	9,154,728	+0.07(+0.09%)
Dec 04, 2019	80.98	81.77	80.91	81.47	9,501,481	+0.32(+0.39%)
Dec 03, 2019	80.60	81.27	80.55	81.15	9,120,369	+0.49(+0.61%)
Dec 02, 2019	81.78	81.85	80.64	80.66	18,132,928	-1.21(-1.48%)
Nov 29, 2019	82.18	82.55	81.85	81.87	6,129,526	-0.23(-0.28%)
Nov 27, 2019	81.89	82.30	81.65	82.10	7,445,021	+0.26(+0.32%)
Nov 26, 2019	80.99	81.95	80.94	81.84	9,695,421	+0.96(+1.18%)
Nov 25, 2019	80.72	81.27	80.69	80.88	7,234,755	+0.33(+0.41%)
Nov 22, 2019	81.04	81.05	80.13	80.55	7,208,241	-0.26(-0.33%)
Nov 21, 2019	81.72	81.82	80.81	80.81	11,078,138	-1.12(-1.37%)
Nov 20, 2019	81.99	82.22	81.60	81.93	6,147,130	-0.02(-0.02%)
Nov 19, 2019	82.04	82.21	81.78	81.95	5,624,092	+0.11(+0.13%)
Nov 18, 2019	81.49	82.21	81.44	81.85	6,196,748	+0.42(+0.52%)
Nov 15, 2019	81.06	81.44	80.88	81.42	6,497,787	+0.43(+0.53%)
Nov 14, 2019	80.58	80.99	80.41	80.99	6,009,734	+0.64(+0.80%)
Nov 13, 2019	79.80	80.54	79.76	80.35	7,706,615	+0.65(+0.82%)
Nov 12, 2019	80.28	80.76	79.62	79.70	7,166,108	-0.56(-0.70%)
Nov 11, 2019	80.03	80.48	80.03	80.26	3,755,098	+0.18(+0.23%)
Nov 08, 2019	80.11	80.56	79.90	80.08	6,874,017	-0.15(-0.19%)
Nov 07, 2019	80.64	80.87	79.95	80.23	9,896,544	-0.77(-0.95%)
Nov 06, 2019	80.93	81.34	80.79	81.00	7,752,817	+0.24(+0.29%)
Nov 05, 2019	81.83	82.10	80.47	80.77	16,555,647	-1.34(-1.63%)
Nov 04, 2019	82.62	82.73	81.97	82.10	8,242,850	-0.64(-0.78%)
Nov 01, 2019	82.90	83.22	82.05	82.74	12,960,400	-0.06(-0.07%)
Oct 31, 2019	83.15	83.19	82.50	82.80	7,502,864	-0.14(-0.17%)
Oct 30, 2019	82.54	82.94	82.07	82.94	8,250,018	+0.46(+0.55%)
Oct 29, 2019	82.31	82.86	82.11	82.49	7,310,150	+0.28(+0.34%)
Oct 28, 2019	82.58	82.66	82.05	82.21	6,207,018	-0.45(-0.54%)
Oct 25, 2019	83.20	83.32	82.50	82.65	6,046,312	-0.85(-1.02%)
Oct 24, 2019	83.80	83.80	83.19	83.51	5,081,142	-0.11(-0.13%)
Oct 23, 2019	83.65	83.65	82.92	83.61	5,791,829	+0.11(+0.14%)
Oct 22, 2019	83.94	84.33	83.32	83.50	6,800,347	-0.27(-0.33%)
Oct 21, 2019	83.08	83.78	83.03	83.77	8,283,255	+0.61(+0.73%)
Oct 18, 2019	82.44	83.28	82.41	83.16	8,565,286	+0.66(+0.80%)
Oct 17, 2019	82.15	82.64	82.07	82.50	6,845,901	+0.46(+0.56%)
Oct 16, 2019	81.93	82.05	81.49	82.05	5,973,461	+0.06(+0.08%)
Oct 15, 2019	82.01	82.15	81.50	81.99	6,355,181	+0.04(+0.05%)
Oct 14, 2019	82.21	82.40	81.68	81.94	9,514,554	+0.02(+0.02%)
Oct 11, 2019	82.15	82.60	81.88	81.92	7,746,232	-0.06(-0.08%)
Oct 10, 2019	81.75	82.16	81.48	81.99	5,488,844	+0.16(+0.19%)
Oct 09, 2019	81.93	82.18	81.65	81.83	5,599,719	+0.26(+0.32%)
Oct 08, 2019	81.94	82.25	81.25	81.56	5,794,839	-0.42(-0.51%)
Oct 07, 2019	81.82	82.45	81.73	81.99	8,242,936	-0.23(-0.28%)
Oct 04, 2019	81.93	82.26	81.81	82.21	12,297,985	+0.44(+0.54%)
Oct 03, 2019	80.91	81.93	80.77	81.78	11,800,508	+0.79(+0.98%)
Oct 02, 2019	81.34	81.41	80.45	80.98	8,189,012	-0.32(-0.39%)
Oct 01, 2019	81.92	82.28	81.23	81.30	19,378,174	-0.87(-1.06%)
Sep 30, 2019	81.94	82.43	81.85	82.17	7,027,241	+0.31(+0.38%)
Sep 27, 2019	82.55	82.61	81.34	81.86	10,694,712	-0.50(-0.61%)
Sep 26, 2019	82.04	82.57	81.86	82.36	5,976,464	+0.67(+0.82%)
Sep 25, 2019	81.57	81.93	81.35	81.70	9,472,520	+0.06(+0.08%)
Sep 24, 2019	82.00	82.16	81.31	81.63	8,225,459	-0.10(-0.12%)
Sep 23, 2019	81.68	82.08	81.47	81.74	6,020,612	+0.12(+0.15%)
Sep 20, 2019	81.76	82.00	81.38	81.61	9,736,440	-0.03(-0.04%)
Sep 19, 2019	81.51	81.93	81.36	81.65	6,540,445	+0.39(+0.48%)
Sep 18, 2019	81.74	81.96	80.63	81.26	9,712,210	-0.29(-0.35%)
Sep 17, 2019	80.98	81.57	80.85	81.54	12,007,749	+0.88(+1.09%)
Sep 16, 2019	79.94	80.74	79.81	80.66	7,478,347	+0.82(+1.03%)
Sep 13, 2019	80.35	81.07	79.70	79.84	14,554,788	-0.94(-1.17%)
Sep 12, 2019	80.86	81.27	80.33	80.79	9,662,536	+0.39(+0.49%)
Sep 11, 2019	80.59	80.59	79.78	80.39	10,094,350	+0.08(+0.10%)
Sep 10, 2019	80.93	80.96	79.68	80.31	12,044,863	-0.86(-1.06%)
Sep 09, 2019	81.62	81.85	81.00	81.18	9,438,587	-0.53(-0.65%)
Sep 06, 2019	81.68	81.95	81.45	81.71	6,051,625	+0.16(+0.19%)
Sep 05, 2019	81.99	82.06	81.27	81.55	12,150,256	-0.51(-0.63%)
Sep 04, 2019	81.64	82.16	81.62	82.07	8,181,745	+0.64(+0.78%)
Sep 03, 2019	80.45	81.43	80.34	81.43	9,839,196	+0.79(+0.97%)
Aug 30, 2019	80.71	80.84	80.24	80.65	6,357,279	+0.10(+0.13%)
Aug 29, 2019	80.26	80.60	80.08	80.54	4,118,459	+0.64(+0.80%)
Aug 28, 2019	79.66	80.04	79.50	79.90	5,275,709	+0.18(+0.23%)
Aug 27, 2019	80.44	80.70	79.69	79.72	4,366,585	-0.31(-0.38%)
Aug 26, 2019	79.85	80.11	79.49	80.03	5,142,096	+0.58(+0.74%)
Aug 23, 2019	80.45	81.01	79.15	79.44	8,485,392	-1.11(-1.38%)
Aug 22, 2019	80.12	80.59	79.70	80.55	4,986,354	+0.44(+0.56%)
Aug 21, 2019	80.10	80.32	79.77	80.11	3,214,583	+0.30(+0.37%)
Aug 20, 2019	80.61	80.82	79.78	79.81	6,406,739	-0.60(-0.75%)
Aug 19, 2019	80.12	80.60	79.83	80.41	6,629,553	+0.60(+0.75%)
Aug 16, 2019	79.30	80.00	79.15	79.81	7,478,430	+0.69(+0.87%)
Aug 15, 2019	78.47	79.22	78.33	79.12	7,074,044	+0.86(+1.10%)
Aug 14, 2019	79.26	79.32	78.10	78.26	7,347,939	-1.29(-1.62%)
Aug 13, 2019	79.56	79.84	78.94	79.55	7,082,640	+0.09(+0.11%)
Aug 12, 2019	79.66	79.81	79.06	79.46	5,909,587	-0.31(-0.38%)
Aug 09, 2019	79.53	79.98	78.94	79.77	8,838,740	-0.01(-0.01%)
Aug 08, 2019	78.88	79.79	78.00	79.77	6,291,708	+1.32(+1.68%)
Aug 07, 2019	78.04	78.91	76.63	78.46	10,952,823	+0.81(+1.04%)
Aug 06, 2019	76.90	78.03	76.78	77.65	8,592,040	+0.81(+1.06%)
Aug 05, 2019	78.00	78.02	75.82	76.83	8,189,157	-1.40(-1.79%)
Aug 02, 2019	77.96	78.70	77.74	78.24	7,280,547	+0.35(+0.45%)
Aug 01, 2019	78.15	78.62	77.45	77.89	14,199,273	-0.08(-0.10%)
Jul 31, 2019	78.31	78.84	77.48	77.97	10,163,398	-0.26(-0.33%)
Jul 30, 2019	77.59	78.52	77.53	78.23	7,392,158	+0.56(+0.72%)
Jul 29, 2019	77.62	78.19	77.53	77.67	6,552,533	+0.23(+0.29%)
Jul 26, 2019	77.21	77.59	76.90	77.45	4,217,817	+0.26(+0.34%)
Jul 25, 2019	77.43	77.57	76.82	77.18	5,765,376	-0.36(-0.46%)
Jul 24, 2019	77.52	77.67	77.17	77.54	3,758,765	+0.22(+0.28%)
Jul 23, 2019	76.78	77.41	76.56	77.32	6,180,010	+0.78(+1.01%)
Jul 22, 2019	76.83	76.88	76.31	76.55	6,053,410	-0.14(-0.18%)
Jul 19, 2019	77.97	78.07	76.55	76.69	9,139,807	-1.14(-1.47%)
Jul 18, 2019	77.68	78.06	77.25	77.83	5,422,395	+0.02(+0.02%)
Jul 17, 2019	78.28	78.52	77.41	77.81	6,126,451	-0.31(-0.40%)
Jul 16, 2019	78.07	78.41	77.85	78.13	6,131,210	-0.18(-0.23%)
Jul 15, 2019	78.47	78.81	78.19	78.31	4,749,706	+0.00(+0.00%)
Jul 12, 2019	78.52	78.61	78.03	78.31	3,949,997	-0.14(-0.18%)
Jul 11, 2019	79.24	79.36	78.14	78.45	8,851,470	-0.89(-1.12%)
Jul 10, 2019	79.30	79.56	78.88	79.34	7,924,181	+0.42(+0.53%)
Jul 09, 2019	78.53	79.06	78.33	78.92	4,696,679	+0.38(+0.49%)
Jul 08, 2019	78.27	78.79	78.19	78.54	5,845,043	+0.25(+0.32%)
Jul 05, 2019	77.89	78.61	77.20	78.28	8,968,063	-0.36(-0.45%)
Jul 03, 2019	77.80	78.71	77.79	78.64	7,907,676	+1.03(+1.33%)
Jul 02, 2019	76.68	77.68	76.55	77.61	11,136,638	+1.20(+1.56%)
Jul 01, 2019	76.97	76.97	75.60	76.42	13,623,585	+0.26(+0.34%)
Jun 28, 2019	76.32	76.95	76.15	76.15	12,067,595	-0.04(-0.06%)
Jun 27, 2019	75.77	76.29	75.72	76.20	8,157,691	+0.87(+1.16%)
Jun 26, 2019	76.77	76.91	75.17	75.33	13,048,169	-1.45(-1.89%)
Jun 25, 2019	77.92	78.13	76.76	76.77	9,132,039	-0.99(-1.28%)
Jun 24, 2019	78.64	78.65	77.72	77.77	8,297,356	-0.49(-0.62%)
Jun 21, 2019	78.92	78.98	77.96	78.26	13,151,600	-1.00(-1.27%)
Jun 20, 2019	79.28	79.47	79.06	79.26	7,500,075	+0.35(+0.44%)
Jun 19, 2019	78.30	79.07	77.92	78.91	6,827,912	+0.49(+0.62%)
Jun 18, 2019	78.88	79.26	78.05	78.42	9,512,734	-0.14(-0.18%)
Jun 17, 2019	77.90	78.60	77.79	78.56	9,368,316	+0.83(+1.07%)
Jun 14, 2019	77.59	78.06	77.45	77.73	5,554,921	+0.13(+0.17%)
Jun 13, 2019	77.47	77.60	77.17	77.60	5,642,387	+0.29(+0.37%)
Jun 12, 2019	77.10	77.58	77.04	77.31	5,911,918	+0.25(+0.33%)
Jun 11, 2019	77.08	77.31	76.53	77.06	4,674,067	+0.13(+0.17%)
Jun 10, 2019	77.14	77.39	76.61	76.93	5,441,985	-0.23(-0.30%)
Jun 07, 2019	77.37	77.59	77.04	77.17	5,540,364	+0.23(+0.30%)
Jun 06, 2019	76.91	77.04	76.34	76.93	7,511,624	+0.11(+0.15%)
Jun 05, 2019	75.63	76.82	75.42	76.82	13,543,137	+1.58(+2.09%)
Jun 04, 2019	75.48	75.52	74.51	75.24	8,459,581	-0.24(-0.32%)
Jun 03, 2019	75.43	75.64	74.93	75.49	8,160,711	+0.29(+0.39%)
May 31, 2019	74.58	75.63	74.38	75.19	8,103,285	+0.31(+0.42%)
May 30, 2019	74.61	75.16	74.53	74.88	7,891,648	+0.30(+0.41%)
May 29, 2019	75.36	75.91	74.26	74.58	8,891,107	-0.90(-1.19%)
May 28, 2019	76.53	76.70	75.44	75.48	7,342,263	-0.81(-1.06%)
May 24, 2019	76.39	76.66	76.19	76.28	4,016,174	+0.25(+0.33%)
May 23, 2019	75.57	76.11	75.46	76.03	6,193,512	+0.10(+0.14%)
May 22, 2019	75.64	75.94	75.53	75.93	4,384,624	+0.27(+0.35%)
May 21, 2019	75.18	75.83	75.18	75.66	5,335,617	+0.63(+0.84%)
May 20, 2019	75.79	76.01	74.73	75.03	7,747,793	-1.13(-1.48%)
May 17, 2019	76.02	76.32	75.77	76.15	5,101,927	-0.22(-0.28%)
May 16, 2019	75.84	76.62	75.76	76.37	6,873,267	+0.45(+0.59%)
May 15, 2019	75.38	76.14	75.14	75.92	6,044,550	+0.49(+0.65%)
May 14, 2019	75.31	75.69	75.16	75.43	4,152,444	+0.31(+0.41%)
May 13, 2019	74.62	75.27	74.55	75.11	6,443,442	-0.09(-0.12%)
May 10, 2019	74.32	75.43	74.23	75.20	5,796,379	+0.79(+1.06%)
May 09, 2019	74.11	74.56	73.58	74.41	7,931,813	+0.17(+0.23%)
May 08, 2019	74.39	74.94	74.20	74.24	6,823,926	-0.01(-0.01%)
May 07, 2019	75.40	75.49	73.82	74.25	10,090,358	-1.38(-1.82%)
May 06, 2019	75.47	75.85	75.15	75.63	6,033,733	-0.25(-0.33%)
May 03, 2019	75.50	75.95	75.30	75.88	5,964,013	+0.60(+0.79%)
May 02, 2019	75.11	76.01	75.11	75.28	8,759,400	+0.03(+0.03%)
May 01, 2019	75.32	76.09	75.15	75.25	14,974,682	-0.05(-0.07%)
Apr 30, 2019	74.46	75.37	74.11	75.31	7,390,379	+0.85(+1.14%)
Apr 29, 2019	75.09	75.38	74.40	74.46	6,817,056	-0.72(-0.96%)
Apr 26, 2019	74.87	75.30	74.66	75.18	5,881,755	+0.56(+0.75%)
Apr 25, 2019	74.64	74.88	74.14	74.61	5,785,001	-0.15(-0.20%)
Apr 24, 2019	74.48	75.09	74.36	74.76	7,006,886	+0.48(+0.65%)
Apr 23, 2019	73.57	74.45	73.39	74.28	8,048,106	+0.87(+1.19%)
Apr 22, 2019	73.95	74.16	72.76	73.40	10,420,841	-0.73(-0.98%)
Apr 18, 2019	73.87	74.32	73.40	74.13	6,013,806	+0.50(+0.68%)
Apr 17, 2019	74.53	74.63	73.40	73.63	12,879,670	-0.68(-0.91%)
Apr 16, 2019	75.90	75.99	74.00	74.30	15,269,398	-1.63(-2.14%)
Apr 15, 2019	76.35	76.37	75.74	75.93	6,598,554	-0.39(-0.51%)
Apr 12, 2019	75.87	76.34	75.37	76.32	5,210,410	+0.40(+0.52%)
Apr 11, 2019	75.94	76.32	75.63	75.92	9,666,758	-0.08(-0.10%)
Apr 10, 2019	75.56	76.03	75.43	76.00	8,901,939	+0.68(+0.91%)
Apr 09, 2019	75.70	75.88	75.21	75.31	7,236,476	-0.36(-0.48%)
Apr 08, 2019	76.02	76.12	75.51	75.68	8,139,875	-0.45(-0.59%)
Apr 05, 2019	75.69	76.17	75.50	76.13	8,732,231	+0.52(+0.69%)
Apr 04, 2019	75.79	75.88	75.26	75.61	5,066,190	-0.11(-0.15%)
Apr 03, 2019	75.73	76.03	75.23	75.72	7,721,273	-0.08(-0.10%)
Apr 02, 2019	75.52	75.90	74.78	75.80	12,236,599	+0.48(+0.64%)