US Real Estate Ishares ETF (NY: IYR )

102.03 USD -0.67 (-0.65%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 92.22 92.89 91.47 91.94 8,863,622 -0.38(-0.41%)
Mar 30, 2021 92.22 92.58 91.96 92.32 7,171,853 -0.07(-0.08%)
Mar 29, 2021 92.45 92.82 91.46 92.39 5,668,629 -0.35(-0.38%)
Mar 26, 2021 91.12 92.79 91.00 92.74 5,190,200 +2.01(+2.22%)
Mar 25, 2021 89.84 90.93 88.88 90.73 4,701,624 +0.30(+0.33%)
Mar 24, 2021 90.72 91.54 90.38 90.43 4,046,302 -0.42(-0.46%)
Mar 23, 2021 90.85 91.56 90.45 90.85 3,981,845 +0.01(+0.01%)
Mar 22, 2021 89.85 91.02 89.69 90.84 3,748,205 +0.80(+0.89%)
Mar 19, 2021 90.97 91.51 89.91 90.04 9,974,900 -1.11(-1.22%)
Mar 18, 2021 91.37 91.57 90.67 91.15 7,539,524 -0.81(-0.88%)
Mar 17, 2021 91.75 91.96 90.93 91.96 5,849,417 +0.04(+0.04%)
Mar 16, 2021 92.11 92.47 91.46 91.92 4,161,973 -0.20(-0.22%)
Mar 15, 2021 90.90 92.35 90.57 92.12 5,335,545 +1.25(+1.38%)
Mar 12, 2021 89.25 90.87 89.25 90.87 5,521,700 +1.49(+1.67%)
Mar 11, 2021 88.57 89.92 88.39 89.38 4,329,094 +0.95(+1.07%)
Mar 10, 2021 87.78 88.87 87.53 88.43 5,016,096 +0.84(+0.96%)
Mar 09, 2021 87.49 88.31 87.41 87.59 4,385,126 +0.55(+0.63%)
Mar 08, 2021 86.62 87.90 86.09 87.04 8,494,883 +0.71(+0.82%)
Mar 05, 2021 86.05 86.68 84.05 86.33 7,882,500 +1.08(+1.27%)
Mar 04, 2021 86.36 86.92 84.39 85.25 18,655,898 -0.85(-0.99%)
Mar 03, 2021 86.76 87.00 85.97 86.10 15,991,206 -0.76(-0.87%)
Mar 02, 2021 87.56 87.56 86.30 86.86 14,819,928 -0.71(-0.81%)
Mar 01, 2021 88.26 89.08 87.50 87.57 12,062,482 +0.22(+0.25%)
Feb 26, 2021 88.93 89.04 87.29 87.35 9,978,600 -1.35(-1.52%)
Feb 25, 2021 90.15 90.85 88.14 88.70 9,618,136 -1.52(-1.68%)
Feb 24, 2021 89.64 90.48 89.33 90.22 6,117,183 +0.48(+0.53%)
Feb 23, 2021 89.53 89.95 89.17 89.74 5,684,512 +0.50(+0.56%)
Feb 22, 2021 88.42 89.56 88.15 89.24 5,061,982 +0.53(+0.60%)
Feb 19, 2021 88.74 89.25 88.30 88.71 3,839,100 +0.41(+0.46%)
Feb 18, 2021 88.16 88.55 88.06 88.30 6,013,813 -0.24(-0.27%)
Feb 17, 2021 88.46 88.71 88.05 88.54 6,557,527 -0.12(-0.14%)
Feb 16, 2021 89.59 89.62 88.15 88.66 3,652,031 -0.88(-0.98%)
Feb 12, 2021 89.40 89.58 88.76 89.54 2,702,100 +0.12(+0.13%)
Feb 11, 2021 89.48 89.89 88.99 89.42 3,177,943 -0.02(-0.02%)
Feb 10, 2021 89.34 89.99 88.95 89.44 5,026,378 +0.57(+0.64%)
Feb 09, 2021 88.55 89.00 88.30 88.87 3,279,869 +0.39(+0.44%)
Feb 08, 2021 88.24 88.50 87.80 88.48 5,033,777 +0.24(+0.27%)
Feb 05, 2021 88.23 88.51 87.95 88.24 5,332,900 +0.17(+0.19%)
Feb 04, 2021 87.60 88.57 87.38 88.07 11,375,295 +0.50(+0.57%)
Feb 03, 2021 87.51 87.74 86.37 87.57 11,551,092 -0.24(-0.27%)
Feb 02, 2021 87.87 88.11 87.13 87.81 12,298,511 +0.47(+0.54%)
Feb 01, 2021 85.79 87.39 84.87 87.34 13,609,838 +2.06(+2.42%)
Jan 29, 2021 85.86 86.56 84.82 85.28 5,572,500 -0.88(-1.02%)
Jan 28, 2021 85.70 87.14 85.38 86.16 5,032,179 +0.37(+0.43%)
Jan 27, 2021 86.69 87.31 85.32 85.79 5,641,067 -1.45(-1.66%)
Jan 26, 2021 86.76 87.50 86.61 87.24 3,790,617 +0.63(+0.73%)
Jan 25, 2021 86.01 87.21 85.54 86.61 5,140,004 +0.64(+0.74%)
Jan 22, 2021 85.47 86.16 85.22 85.97 6,286,300 +0.17(+0.20%)
Jan 21, 2021 85.73 85.93 85.01 85.80 4,779,627 -0.26(-0.30%)
Jan 20, 2021 84.39 86.38 84.14 86.06 6,889,530 +1.70(+2.02%)
Jan 19, 2021 85.15 85.15 84.04 84.36 3,413,562 -0.23(-0.27%)
Jan 15, 2021 83.54 84.89 83.26 84.59 6,775,100 +0.95(+1.14%)
Jan 14, 2021 83.50 84.17 83.14 83.64 4,538,558 +0.36(+0.43%)
Jan 13, 2021 82.19 83.43 82.19 83.28 8,842,484 +1.01(+1.23%)
Jan 12, 2021 82.13 82.43 81.46 82.27 5,314,944 -0.03(-0.04%)
Jan 11, 2021 83.08 83.38 82.07 82.30 3,548,469 -1.18(-1.41%)
Jan 08, 2021 82.85 83.74 82.81 83.48 4,345,100 +0.80(+0.97%)
Jan 07, 2021 82.70 83.00 82.19 82.68 10,663,307 -0.01(-0.01%)
Jan 06, 2021 82.66 83.26 82.15 82.69 18,629,414 -0.04(-0.05%)
Jan 05, 2021 82.72 83.49 82.64 82.73 13,594,088 -0.01(-0.01%)
Jan 04, 2021 85.86 85.99 82.71 82.74 14,743,511 -2.91(-3.40%)
Dec 31, 2020 85.65 85.65 85.65 4,933,785 +0.90(+1.06%)
Dec 30, 2020 84.29 85.32 84.29 84.75 4,933,785 +0.38(+0.45%)
Dec 29, 2020 85.45 85.75 84.19 84.37 3,137,601 -0.69(-0.81%)
Dec 28, 2020 84.66 85.23 84.26 85.06 6,311,692 +0.77(+0.91%)
Dec 24, 2020 83.93 84.32 83.68 84.29 981,700 +0.66(+0.79%)
Dec 23, 2020 84.56 85.01 83.55 83.63 4,579,392 -0.57(-0.68%)
Dec 22, 2020 83.71 84.27 83.32 84.20 3,383,161 +0.66(+0.79%)
Dec 21, 2020 82.92 83.68 82.57 83.54 4,952,212 -0.54(-0.64%)
Dec 18, 2020 85.68 85.82 83.54 84.08 4,291,000 -1.54(-1.80%)
Dec 17, 2020 85.25 85.69 84.85 85.62 3,547,216 +0.83(+0.98%)
Dec 16, 2020 84.89 85.33 84.32 84.79 3,965,554 +0.13(+0.15%)
Dec 15, 2020 83.40 84.68 82.89 84.66 3,912,481 +1.60(+1.93%)
Dec 14, 2020 84.07 84.70 82.99 83.06 3,816,975 -0.99(-1.18%)
Dec 11, 2020 83.64 84.15 83.22 84.05 2,862,700 +0.04(+0.05%)
Dec 10, 2020 84.14 84.68 83.73 84.01 2,822,981 -0.49(-0.58%)
Dec 09, 2020 85.24 85.37 83.96 84.50 7,956,726 -0.65(-0.76%)
Dec 08, 2020 85.17 85.67 85.06 85.15 4,097,017 -0.42(-0.49%)
Dec 07, 2020 85.95 86.33 85.24 85.57 8,254,399 -0.67(-0.78%)
Dec 04, 2020 85.40 86.26 85.35 86.24 3,714,500 +1.25(+1.47%)
Dec 03, 2020 84.43 85.39 84.29 84.99 4,539,223 +0.63(+0.75%)
Dec 02, 2020 84.88 85.43 84.22 84.36 4,372,298 -0.76(-0.89%)
Dec 01, 2020 85.18 85.49 84.78 85.12 4,831,093 +0.96(+1.14%)
Nov 30, 2020 84.75 84.82 83.76 84.16 4,633,879 -0.74(-0.87%)
Nov 27, 2020 85.36 85.43 84.53 84.90 1,658,800 -0.26(-0.31%)
Nov 25, 2020 85.24 85.32 84.43 85.16 3,380,500 +0.07(+0.08%)
Nov 24, 2020 85.87 86.27 84.98 85.09 4,574,182 +0.24(+0.28%)
Nov 23, 2020 85.36 85.73 84.69 84.85 4,796,352 -0.07(-0.08%)
Nov 20, 2020 85.28 85.44 84.47 84.92 3,544,800 -0.40(-0.47%)
Nov 19, 2020 85.05 85.38 84.03 85.32 4,440,102 +0.17(+0.20%)
Nov 18, 2020 86.95 87.37 85.02 85.15 7,843,159 -1.56(-1.80%)
Nov 17, 2020 85.99 87.04 85.54 86.71 5,134,777 +0.07(+0.08%)
Nov 16, 2020 87.40 87.81 85.72 86.64 7,907,627 +0.70(+0.81%)
Nov 13, 2020 84.13 86.07 84.13 85.94 4,854,100 +2.19(+2.61%)
Nov 12, 2020 84.34 84.79 83.22 83.75 3,756,803 -1.02(-1.20%)
Nov 11, 2020 84.85 85.18 83.98 84.77 5,307,945 +0.54(+0.64%)
Nov 10, 2020 83.30 84.49 82.96 84.23 9,464,712 +0.93(+1.12%)
Nov 09, 2020 85.00 88.76 83.10 83.30 17,595,572 +2.34(+2.89%)
Nov 06, 2020 81.46 82.07 80.64 80.96 6,837,500 -0.46(-0.56%)
Nov 05, 2020 81.80 82.21 81.11 81.42 5,408,979 +0.26(+0.32%)
Nov 04, 2020 81.39 82.44 80.60 81.16 6,721,822 +0.17(+0.21%)
Nov 03, 2020 80.08 81.35 79.89 80.99 7,949,702 +1.53(+1.93%)
Nov 02, 2020 78.36 79.48 77.88 79.46 6,576,228 +1.95(+2.52%)
Oct 30, 2020 77.55 78.10 76.62 77.51 6,507,300 -0.53(-0.68%)
Oct 29, 2020 76.97 78.59 76.33 78.04 5,758,980 +1.17(+1.52%)
Oct 28, 2020 77.46 78.27 76.61 76.87 6,085,011 -1.93(-2.45%)
Oct 27, 2020 80.08 80.49 78.78 78.80 3,414,516 -1.18(-1.48%)
Oct 26, 2020 80.32 80.41 79.24 79.98 3,991,411 -1.03(-1.27%)
Oct 23, 2020 80.77 81.31 80.39 81.01 2,641,400 +0.49(+0.61%)
Oct 22, 2020 80.57 80.88 80.24 80.52 3,928,783 -0.10(-0.12%)
Oct 21, 2020 80.64 81.04 80.33 80.62 4,019,925 -0.32(-0.40%)
Oct 20, 2020 80.91 81.49 80.69 80.94 7,056,317 +0.60(+0.75%)
Oct 19, 2020 81.85 82.07 80.22 80.34 4,996,814 -1.32(-1.62%)
Oct 16, 2020 82.19 82.31 81.53 81.66 4,338,800 -0.51(-0.62%)
Oct 15, 2020 81.03 82.82 81.03 82.17 4,817,111 +0.34(+0.42%)
Oct 14, 2020 82.70 82.93 81.71 81.83 5,918,503 -0.97(-1.17%)
Oct 13, 2020 84.04 84.04 82.32 82.80 4,940,470 -1.35(-1.60%)
Oct 12, 2020 83.76 84.32 83.30 84.15 5,738,401 +0.50(+0.60%)
Oct 09, 2020 84.33 84.57 83.40 83.65 10,875,100 -0.36(-0.43%)
Oct 08, 2020 83.17 84.32 82.97 84.01 4,177,562 +1.30(+1.57%)
Oct 07, 2020 83.12 83.15 82.33 82.71 3,424,167 +0.09(+0.11%)
Oct 06, 2020 83.33 83.77 82.29 82.62 20,489,186 -0.52(-0.63%)
Oct 05, 2020 82.90 83.42 81.64 83.14 12,648,934 +0.46(+0.56%)
Oct 02, 2020 80.26 82.94 79.90 82.68 18,898,100 +1.30(+1.60%)
Oct 01, 2020 80.12 81.45 79.81 81.38 18,707,592 +1.54(+1.93%)
Sep 30, 2020 80.00 80.69 79.04 79.84 4,276,465 +0.26(+0.33%)
Sep 29, 2020 80.12 80.21 79.00 79.58 4,520,931 -0.60(-0.75%)
Sep 28, 2020 79.75 80.51 79.51 80.18 3,960,901 +1.57(+2.00%)
Sep 25, 2020 76.79 78.71 76.64 78.61 3,292,100 +1.56(+2.02%)
Sep 24, 2020 76.71 78.12 76.36 77.05 7,611,793 +0.34(+0.44%)
Sep 23, 2020 79.02 79.02 76.62 76.71 4,149,808 -2.75(-3.46%)
Sep 22, 2020 78.68 80.07 78.48 79.46 4,788,625 +0.92(+1.17%)
Sep 21, 2020 79.54 79.81 78.09 78.54 5,721,082 -2.25(-2.78%)
Sep 18, 2020 82.60 82.60 80.64 80.79 6,820,200 -1.78(-2.16%)
Sep 17, 2020 83.36 83.92 82.06 82.57 4,258,896 -1.58(-1.88%)
Sep 16, 2020 84.20 84.97 83.75 84.15 3,958,948 +0.45(+0.54%)
Sep 15, 2020 83.04 84.45 82.98 83.70 4,166,368 +0.96(+1.16%)
Sep 14, 2020 81.17 82.94 80.95 82.74 4,373,448 +2.16(+2.68%)
Sep 11, 2020 81.24 81.49 79.91 80.58 4,298,200 -0.45(-0.56%)
Sep 10, 2020 82.02 82.31 80.99 81.03 4,574,506 -1.10(-1.34%)
Sep 09, 2020 81.73 83.14 81.63 82.13 4,645,002 +0.74(+0.91%)
Sep 08, 2020 82.07 82.07 80.79 81.39 5,431,606 -1.03(-1.25%)
Sep 04, 2020 83.00 83.58 81.02 82.42 7,279,400 -0.38(-0.46%)
Sep 03, 2020 83.88 84.53 82.18 82.80 5,707,529 -1.04(-1.24%)
Sep 02, 2020 82.36 83.97 81.77 83.84 5,049,724 +1.50(+1.82%)
Sep 01, 2020 81.99 82.41 81.40 82.34 3,026,500 +0.09(+0.11%)
Aug 31, 2020 82.97 83.01 81.96 82.25 3,392,797 -0.80(-0.96%)
Aug 28, 2020 82.77 83.09 81.90 83.05 3,770,000 +0.51(+0.62%)
Aug 27, 2020 81.49 82.79 81.49 82.54 4,541,693 +1.16(+1.43%)
Aug 26, 2020 82.00 82.06 80.88 81.38 4,668,428 -0.77(-0.94%)
Aug 25, 2020 82.14 82.34 81.35 82.15 3,043,138 +0.20(+0.24%)
Aug 24, 2020 81.47 81.99 80.45 81.95 3,110,583 +0.64(+0.79%)
Aug 21, 2020 81.09 81.68 80.42 81.31 2,933,300 +0.12(+0.15%)
Aug 20, 2020 80.08 81.70 79.85 81.19 3,036,341 +0.73(+0.91%)
Aug 19, 2020 82.01 82.09 80.34 80.46 4,336,951 -1.47(-1.79%)
Aug 18, 2020 82.35 82.42 81.44 81.93 3,523,055 -0.39(-0.47%)
Aug 17, 2020 81.84 82.33 81.39 82.32 3,122,387 +0.64(+0.78%)
Aug 14, 2020 81.47 82.43 81.39 81.68 2,213,900 +0.01(+0.01%)
Aug 13, 2020 82.56 83.06 81.47 81.67 4,181,760 -0.94(-1.14%)
Aug 12, 2020 82.35 82.76 82.11 82.61 2,989,347 +0.79(+0.97%)
Aug 11, 2020 83.95 83.95 81.54 81.82 4,076,417 -1.20(-1.45%)
Aug 10, 2020 83.00 83.50 82.60 83.02 4,031,200 +0.20(+0.24%)
Aug 07, 2020 81.46 82.86 81.33 82.82 3,941,200 +1.11(+1.36%)
Aug 06, 2020 81.46 81.99 81.22 81.71 3,137,926 +0.01(+0.01%)
Aug 05, 2020 82.24 82.65 81.31 81.70 4,036,224 -0.31(-0.38%)
Aug 04, 2020 80.80 82.28 80.79 82.01 3,994,957 +1.02(+1.26%)
Aug 03, 2020 82.16 82.18 80.65 80.99 3,616,883 -1.07(-1.30%)
Jul 31, 2020 82.15 82.20 80.82 82.06 6,989,600 -0.17(-0.21%)
Jul 30, 2020 81.62 82.24 81.13 82.23 5,807,573 -0.42(-0.51%)
Jul 29, 2020 81.43 82.71 81.41 82.65 5,100,057 +1.81(+2.24%)
Jul 28, 2020 79.30 81.29 79.16 80.84 4,053,488 +1.42(+1.79%)
Jul 27, 2020 78.53 79.44 77.64 79.42 2,592,393 +0.91(+1.16%)
Jul 24, 2020 78.98 79.35 78.46 78.51 3,584,300 -0.60(-0.76%)
Jul 23, 2020 79.28 79.81 78.20 79.11 3,681,075 -0.41(-0.52%)
Jul 22, 2020 78.01 79.55 77.82 79.52 3,349,950 +1.20(+1.53%)
Jul 21, 2020 78.70 79.13 78.13 78.32 3,804,009 +0.20(+0.26%)
Jul 20, 2020 78.94 79.39 77.85 78.12 3,111,890 -0.94(-1.19%)
Jul 17, 2020 78.43 79.40 77.93 79.06 3,474,400 +0.98(+1.26%)
Jul 16, 2020 78.56 78.82 77.82 78.08 4,039,333 -0.86(-1.09%)
Jul 15, 2020 79.44 79.70 78.39 78.94 4,716,429 +0.81(+1.04%)
Jul 14, 2020 77.36 78.34 77.23 78.13 4,973,396 +0.59(+0.76%)
Jul 13, 2020 78.93 79.15 77.29 77.54 5,494,735 -0.97(-1.24%)
Jul 10, 2020 78.20 78.87 77.94 78.51 3,588,700 +0.22(+0.28%)
Jul 09, 2020 78.61 78.65 77.06 78.29 3,988,551 -0.44(-0.56%)
Jul 08, 2020 79.00 79.25 78.02 78.73 3,753,769 -0.08(-0.10%)
Jul 07, 2020 79.53 79.94 78.73 78.81 3,941,086 -1.53(-1.90%)
Jul 06, 2020 82.01 82.01 80.23 80.34 5,060,014 +0.01(+0.01%)
Jul 02, 2020 81.96 82.13 80.02 80.33 4,294,500 -0.25(-0.31%)
Jul 01, 2020 79.02 80.92 78.91 80.58 6,281,462 +1.77(+2.25%)
Jun 30, 2020 78.01 79.24 77.70 78.81 5,965,635 +0.89(+1.14%)
Jun 29, 2020 77.35 77.99 76.17 77.92 6,311,065 +1.43(+1.87%)
Jun 26, 2020 77.74 78.11 76.44 76.49 6,942,000 -1.55(-1.99%)
Jun 25, 2020 76.49 78.08 76.40 78.04 4,919,499 +0.95(+1.23%)
Jun 24, 2020 78.34 78.58 75.34 77.09 7,584,023 -2.27(-2.86%)
Jun 23, 2020 80.39 80.52 79.11 79.36 4,775,945 -0.24(-0.30%)
Jun 22, 2020 79.46 79.76 78.26 79.60 5,325,405 -0.15(-0.19%)
Jun 19, 2020 81.97 81.98 79.24 79.75 9,850,800 -1.02(-1.26%)
Jun 18, 2020 80.91 81.20 80.33 80.77 5,687,229 -0.87(-1.07%)
Jun 17, 2020 83.21 83.29 81.58 81.64 4,686,771 -1.12(-1.35%)
Jun 16, 2020 84.07 84.22 81.41 82.76 7,372,751 +1.60(+1.97%)
Jun 15, 2020 77.85 81.61 77.48 81.16 8,011,943 +0.39(+0.48%)
Jun 12, 2020 80.63 81.01 78.53 80.77 12,788,900 +2.79(+3.58%)
Jun 11, 2020 79.58 80.74 77.81 77.98 9,634,477 -5.26(-6.32%)
Jun 10, 2020 84.98 85.41 82.58 83.24 9,362,073 -2.18(-2.55%)
Jun 09, 2020 85.34 85.92 84.31 85.42 10,855,178 -1.40(-1.61%)
Jun 08, 2020 85.68 86.86 85.66 86.82 6,918,500 +2.23(+2.64%)
Jun 05, 2020 84.33 86.11 84.23 84.59 10,281,900 +2.97(+3.64%)
Jun 04, 2020 82.00 82.03 80.85 81.62 6,583,928 -0.70(-0.85%)
Jun 03, 2020 80.73 82.68 80.60 82.32 9,371,479 +2.40(+3.00%)
Jun 02, 2020 79.85 80.12 79.07 79.92 6,300,777 +0.71(+0.90%)
Jun 01, 2020 77.36 79.77 77.20 79.21 6,401,817 +1.79(+2.31%)
May 29, 2020 77.68 78.20 76.95 77.42 10,073,900 -0.81(-1.04%)
May 28, 2020 78.83 78.87 77.60 78.23 6,195,595 +0.32(+0.41%)
May 27, 2020 78.18 78.34 76.04 77.91 8,143,911 +1.47(+1.92%)
May 26, 2020 75.94 76.89 75.72 76.44 7,415,764 +2.69(+3.65%)
May 22, 2020 72.65 73.81 72.46 73.75 4,405,800 +0.99(+1.36%)
May 21, 2020 72.50 73.25 72.02 72.76 4,139,422 -0.10(-0.14%)
May 20, 2020 73.03 73.11 72.29 72.86 4,393,066 +0.70(+0.97%)
May 19, 2020 72.72 73.18 72.14 72.16 4,982,903 -0.82(-1.12%)
May 18, 2020 71.37 73.58 71.33 72.98 11,786,643 +4.02(+5.83%)
May 15, 2020 68.81 69.07 67.83 68.96 9,552,500 -0.32(-0.46%)
May 14, 2020 67.96 69.32 66.44 69.28 9,537,165 +0.32(+0.46%)
May 13, 2020 70.16 70.47 68.57 68.96 13,765,533 -1.67(-2.36%)
May 12, 2020 74.30 74.38 70.55 70.63 10,986,555 -3.40(-4.59%)
May 11, 2020 74.19 75.19 73.65 74.03 5,544,328 -1.06(-1.41%)
May 08, 2020 74.52 75.28 74.12 75.09 10,120,600 +1.75(+2.39%)
May 07, 2020 73.03 74.39 72.93 73.34 6,427,140 +0.96(+1.33%)
May 06, 2020 74.05 74.28 72.33 72.38 5,740,830 -1.22(-1.66%)
May 05, 2020 73.87 74.76 73.55 73.60 7,107,656 +0.35(+0.48%)
May 04, 2020 72.66 73.34 71.59 73.25 4,894,090 -0.22(-0.30%)
May 01, 2020 74.41 74.42 72.78 73.47 5,740,500 -2.58(-3.39%)
Apr 30, 2020 75.68 76.30 74.79 76.05 8,778,045 -0.86(-1.12%)
Apr 29, 2020 77.35 77.85 75.76 76.91 7,196,599 +1.16(+1.53%)
Apr 28, 2020 76.73 77.60 75.67 75.75 6,052,853 +0.68(+0.91%)
Apr 27, 2020 73.35 75.36 73.19 75.07 5,471,491 +2.30(+3.16%)
Apr 24, 2020 72.80 73.06 71.81 72.77 4,913,400 +0.30(+0.41%)
Apr 23, 2020 73.19 73.92 72.17 72.47 6,051,877 -0.67(-0.92%)
Apr 22, 2020 73.32 73.76 72.46 73.14 6,503,514 +1.15(+1.60%)
Apr 21, 2020 71.47 72.63 70.99 71.99 8,919,123 -1.34(-1.83%)
Apr 20, 2020 74.67 75.00 73.23 73.33 7,404,321 -2.76(-3.63%)
Apr 17, 2020 76.11 76.49 73.83 76.09 7,339,200 +2.20(+2.98%)
Apr 16, 2020 74.50 75.32 73.36 73.89 9,034,114 -0.84(-1.12%)
Apr 15, 2020 75.43 76.18 73.86 74.73 9,204,543 -2.94(-3.79%)
Apr 14, 2020 77.35 78.49 76.77 77.67 8,697,462 +2.00(+2.64%)
Apr 13, 2020 78.51 78.75 75.13 75.67 9,756,358 -3.21(-4.07%)
Apr 09, 2020 76.34 80.12 76.34 78.88 15,642,700 +4.16(+5.57%)
Apr 08, 2020 70.85 75.21 70.10 74.72 14,285,091 +4.99(+7.16%)
Apr 07, 2020 71.73 73.12 69.72 69.73 9,338,603 +0.67(+0.97%)
Apr 06, 2020 66.97 69.42 66.89 69.06 11,485,596 +4.82(+7.50%)
Apr 03, 2020 64.71 65.55 63.01 64.24 8,666,500 -1.02(-1.56%)
Apr 02, 2020 64.07 66.52 63.98 65.26 10,395,884 +0.28(+0.43%)
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.