Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 48.49 48.68 48.10 48.52 12,220,180 +0.28(+0.58%)
Mar 28, 2014 48.07 48.40 48.01 48.24 11,613,930 +0.32(+0.66%)
Mar 27, 2014 47.68 47.96 47.50 47.92 11,560,973 +0.23(+0.48%)
Mar 26, 2014 48.11 48.29 47.67 47.69 14,613,827 -0.54(-1.11%)
Mar 25, 2014 48.19 48.28 47.88 48.23 14,341,311 +0.35(+0.73%)
Mar 24, 2014 48.54 48.54 47.61 47.88 15,387,515 -0.28(-0.59%)
Mar 21, 2014 47.90 48.30 47.86 48.16 26,701,730 +0.39(+0.82%)
Mar 20, 2014 47.60 47.79 47.24 47.77 22,134,960 +0.06(+0.13%)
Mar 19, 2014 48.59 48.80 47.51 47.71 23,019,090 -0.86(-1.77%)
Mar 18, 2014 48.38 48.62 48.25 48.57 15,044,180 +0.21(+0.44%)
Mar 17, 2014 48.54 48.69 48.27 48.35 12,726,303 +0.08(+0.16%)
Mar 14, 2014 48.13 48.53 48.10 48.28 12,073,430 +0.01(+0.03%)
Mar 13, 2014 48.48 48.54 48.13 48.26 13,238,729 -0.16(-0.32%)
Mar 12, 2014 48.11 48.45 48.11 48.42 9,718,426 +0.11(+0.22%)
Mar 11, 2014 48.08 48.42 48.05 48.31 14,478,968 +0.26(+0.55%)
Mar 10, 2014 48.14 48.30 47.84 48.05 16,572,039 -0.18(-0.37%)
Mar 07, 2014 48.52 48.66 48.01 48.23 20,521,720 -0.55(-1.13%)
Mar 06, 2014 48.96 48.99 48.60 48.78 12,298,511 -0.23(-0.48%)
Mar 05, 2014 49.08 49.14 48.62 49.01 17,904,580 -0.06(-0.13%)
Mar 04, 2014 48.73 49.13 48.73 49.08 21,315,266 +0.60(+1.23%)
Mar 03, 2014 48.17 48.52 48.08 48.48 16,250,119 +0.04(+0.07%)
Feb 28, 2014 48.35 48.68 48.09 48.45 20,617,678 +0.32(+0.66%)
Feb 27, 2014 48.13 48.38 47.92 48.13 7,947,290 -0.05(-0.10%)
Feb 26, 2014 48.09 48.38 48.04 48.18 14,482,017 +0.13(+0.28%)
Feb 25, 2014 48.03 48.29 47.91 48.04 8,593,769 +0.02(+0.04%)
Feb 24, 2014 48.08 48.45 47.94 48.02 15,796,997 +0.08(+0.16%)
Feb 21, 2014 47.96 48.11 47.63 47.94 11,850,384 +0.08(+0.16%)
Feb 20, 2014 47.89 48.26 47.67 47.86 10,594,315 -0.09(-0.18%)
Feb 19, 2014 47.84 48.37 47.81 47.95 19,380,664 -0.01(-0.03%)
Feb 18, 2014 47.79 47.98 47.49 47.96 17,453,602 +0.28(+0.59%)
Feb 14, 2014 47.49 47.68 47.68 47.68 9,810,753 +0.19(+0.40%)
Feb 13, 2014 47.25 47.75 47.06 47.49 14,790,267 +0.18(+0.39%)
Feb 12, 2014 47.42 47.42 47.11 47.30 8,970,783 +0.03(+0.06%)
Feb 11, 2014 47.20 47.48 46.99 47.28 18,694,990 +0.16(+0.35%)
Feb 10, 2014 46.75 47.22 46.56 47.11 17,792,872 +0.43(+0.91%)
Feb 07, 2014 46.59 46.75 46.35 46.69 15,401,093 +0.31(+0.67%)
Feb 06, 2014 46.13 46.41 46.11 46.38 14,845,825 +0.34(+0.74%)
Feb 05, 2014 45.86 46.10 45.77 46.04 17,311,882 -0.01(-0.03%)
Feb 04, 2014 45.67 46.13 45.45 46.05 22,757,144 +0.47(+1.04%)
Feb 03, 2014 46.28 46.32 45.40 45.57 22,606,978 -0.67(-1.46%)
Jan 31, 2014 45.77 46.50 45.54 46.25 17,223,382 +0.14(+0.31%)
Jan 30, 2014 45.71 46.26 45.71 46.11 13,239,700 +0.55(+1.21%)
Jan 29, 2014 45.49 45.76 45.31 45.55 13,015,399 -0.21(-0.46%)
Jan 28, 2014 45.40 45.84 45.38 45.77 10,902,865 +0.46(+1.02%)
Jan 27, 2014 45.64 45.88 45.13 45.31 15,013,153 -0.28(-0.61%)
Jan 24, 2014 46.11 46.11 45.53 45.58 18,471,576 -0.68(-1.47%)
Jan 23, 2014 46.16 46.35 45.73 46.26 14,725,515 -0.02(-0.05%)
Jan 22, 2014 46.24 46.51 46.17 46.28 11,520,391 +0.12(+0.26%)
Jan 21, 2014 46.00 46.33 45.89 46.16 13,743,014 +0.32(+0.70%)
Jan 17, 2014 46.06 45.84 45.84 45.84 12,047,684 -0.15(-0.32%)
Jan 16, 2014 45.84 46.04 45.84 45.99 15,854,981 +0.11(+0.23%)
Jan 15, 2014 45.67 46.04 45.67 45.89 10,739,031 +0.21(+0.47%)
Jan 14, 2014 45.40 45.80 45.36 45.67 7,504,949 +0.28(+0.62%)
Jan 13, 2014 45.72 45.72 45.25 45.39 11,637,103 -0.30(-0.65%)
Jan 10, 2014 45.57 45.86 45.38 45.69 18,414,354 +0.54(+1.19%)
Jan 09, 2014 45.31 45.31 44.80 45.15 11,305,184 -0.02(-0.05%)
Jan 08, 2014 45.11 45.31 44.84 45.17 12,837,232 -0.07(-0.16%)
Jan 07, 2014 45.28 45.44 44.95 45.24 13,651,683 +0.16(+0.35%)
Jan 06, 2014 44.99 45.27 44.84 45.09 10,028,412 +0.18(+0.41%)
Jan 03, 2014 44.62 45.07 44.60 44.90 8,984,993 +0.26(+0.59%)
Jan 02, 2014 44.75 44.81 44.37 44.64 14,545,619 -0.07(-0.16%)
Dec 31, 2013 44.86 44.71 44.71 44.71 9,547,767 -0.14(-0.32%)
Dec 30, 2013 44.80 44.96 44.73 44.85 5,561,317 +0.04(+0.08%)
Dec 27, 2013 44.80 44.82 44.45 44.82 16,294,342 +0.06(+0.13%)
Dec 26, 2013 44.89 45.04 44.59 44.76 6,494,392 +0.05(+0.11%)
Dec 24, 2013 44.69 44.80 44.57 44.71 5,137,715 +0.08(+0.17%)
Dec 23, 2013 44.85 44.91 44.59 44.63 11,565,553 +0.06(+0.14%)
Dec 20, 2013 44.27 44.58 44.17 44.57 20,649,516 +0.34(+0.78%)
Dec 19, 2013 44.67 44.73 44.01 44.23 17,921,318 -0.55(-1.22%)
Dec 18, 2013 44.03 44.88 43.55 44.77 29,743,788 +0.77(+1.76%)
Dec 17, 2013 43.80 44.12 43.64 44.00 10,559,634 +0.23(+0.53%)
Dec 16, 2013 43.99 43.99 43.62 43.77 9,639,460 +0.05(+0.11%)
Dec 13, 2013 43.74 44.23 43.61 43.72 8,477,407 +0.18(+0.40%)
Dec 12, 2013 43.81 43.89 43.47 43.54 11,403,752 -0.29(-0.67%)
Dec 11, 2013 44.81 44.81 43.78 43.84 19,513,662 -0.97(-2.16%)
Dec 10, 2013 44.85 45.03 44.77 44.81 9,669,171 +0.00(+0.00%)
Dec 09, 2013 44.56 44.86 44.38 44.81 13,809,098 +0.29(+0.65%)
Dec 06, 2013 44.57 44.62 44.29 44.52 14,141,012 +0.34(+0.78%)
Dec 05, 2013 44.01 44.28 43.78 44.18 16,497,493 +0.05(+0.11%)
Dec 04, 2013 43.54 44.40 43.49 44.13 21,682,342 +0.10(+0.22%)
Dec 03, 2013 43.98 44.17 43.90 44.03 10,120,684 -0.05(-0.11%)
Dec 02, 2013 44.23 44.45 43.93 44.08 12,999,574 -0.23(-0.52%)
Nov 29, 2013 44.72 44.84 44.27 44.31 7,065,893 -0.41(-0.93%)
Nov 27, 2013 44.46 44.79 44.25 44.72 7,412,764 +0.46(+1.03%)
Nov 26, 2013 44.52 44.52 44.25 44.27 8,939,396 -0.13(-0.28%)
Nov 25, 2013 44.59 44.71 44.37 44.39 8,293,575 -0.19(-0.43%)
Nov 22, 2013 44.84 44.84 44.37 44.58 8,189,238 -0.13(-0.30%)
Nov 21, 2013 44.53 44.81 44.34 44.72 10,555,946 +0.24(+0.54%)
Nov 20, 2013 44.92 45.36 44.30 44.48 14,348,700 -0.39(-0.88%)
Nov 19, 2013 45.23 45.24 44.76 44.87 12,178,496 -0.34(-0.76%)
Nov 18, 2013 45.69 45.69 45.19 45.22 8,941,774 -0.32(-0.69%)
Nov 15, 2013 45.52 45.64 45.33 45.53 16,661,130 +0.11(+0.25%)
Nov 14, 2013 45.39 45.71 45.15 45.42 11,276,012 +0.36(+0.79%)
Nov 13, 2013 44.57 45.07 44.53 45.06 9,832,827 +0.32(+0.71%)
Nov 12, 2013 44.87 44.87 44.42 44.74 14,738,821 -0.15(-0.34%)
Nov 11, 2013 45.02 45.20 44.84 44.90 8,770,281 -0.04(-0.08%)
Nov 08, 2013 45.10 45.22 44.33 44.93 24,849,918 -0.61(-1.34%)
Nov 07, 2013 46.20 46.23 45.45 45.55 13,912,592 -0.56(-1.22%)
Nov 06, 2013 46.35 46.48 46.03 46.11 6,966,669 -0.01(-0.02%)
Nov 05, 2013 46.49 46.54 46.02 46.11 13,919,636 -0.71(-1.51%)
Nov 04, 2013 46.94 47.03 46.45 46.82 5,828,681 +0.06(+0.14%)
Nov 01, 2013 46.54 46.88 46.25 46.76 23,668,734 +0.29(+0.63%)
Oct 31, 2013 46.85 46.95 46.25 46.47 12,917,442 -0.34(-0.72%)
Oct 30, 2013 46.85 47.08 46.59 46.80 10,643,872 -0.34(-0.73%)
Oct 29, 2013 47.36 47.39 46.96 47.15 12,135,862 -0.40(-0.84%)
Oct 28, 2013 47.87 47.87 47.17 47.55 11,697,952 -0.33(-0.69%)
Oct 25, 2013 47.57 47.93 47.40 47.88 11,369,171 +0.47(+0.98%)
Oct 24, 2013 47.56 47.56 47.18 47.41 9,751,640 -0.04(-0.08%)
Oct 23, 2013 47.28 47.48 47.06 47.45 18,817,168 +0.10(+0.21%)
Oct 22, 2013 47.09 47.55 46.91 47.35 14,903,008 +0.50(+1.06%)
Oct 21, 2013 47.05 47.10 46.67 46.85 13,348,541 -0.25(-0.52%)
Oct 18, 2013 47.38 47.48 46.91 47.10 16,993,926 -0.09(-0.19%)
Oct 17, 2013 46.30 47.34 46.25 47.19 27,266,752 +0.72(+1.54%)
Oct 16, 2013 45.85 46.52 45.80 46.47 23,038,118 +0.83(+1.82%)
Oct 15, 2013 45.71 45.96 45.52 45.64 11,874,691 -0.15(-0.32%)
Oct 14, 2013 45.58 45.88 45.38 45.79 21,359,260 -0.01(-0.03%)
Oct 11, 2013 45.36 45.84 45.20 45.80 16,067,265 +0.44(+0.96%)
Oct 10, 2013 44.60 45.40 44.60 45.37 33,394,824 +1.06(+2.39%)
Oct 09, 2013 44.37 44.67 44.23 44.31 13,311,468 -0.01(-0.03%)
Oct 08, 2013 44.72 44.91 44.26 44.32 13,566,749 -0.51(-1.14%)
Oct 07, 2013 44.40 44.99 44.37 44.84 10,930,504 +0.20(+0.44%)
Oct 04, 2013 44.84 44.98 44.40 44.64 18,936,606 -0.16(-0.36%)
Oct 03, 2013 45.31 45.40 44.52 44.80 33,586,528 -0.70(-1.54%)
Oct 02, 2013 45.22 45.52 45.03 45.50 16,537,977 +0.03(+0.06%)
Oct 01, 2013 44.79 45.81 44.70 45.47 23,447,390 +0.68(+1.52%)
Sep 30, 2013 44.99 45.31 44.64 44.79 13,348,994 -0.46(-1.01%)
Sep 27, 2013 45.30 45.49 44.98 45.25 8,503,361 -0.17(-0.37%)
Sep 26, 2013 45.21 45.44 45.08 45.42 6,238,450 +0.27(+0.61%)
Sep 25, 2013 45.05 45.43 44.85 45.14 12,836,095 +0.15(+0.34%)
Sep 24, 2013 45.26 45.37 44.96 44.99 18,619,904 -0.30(-0.66%)
Sep 23, 2013 45.57 45.79 45.23 45.29 17,468,238 -0.29(-0.63%)
Sep 20, 2013 46.45 46.47 45.49 45.58 25,744,272 -0.80(-1.73%)
Sep 19, 2013 46.59 46.96 46.35 46.38 29,210,924 -0.18(-0.39%)
Sep 18, 2013 44.98 46.59 44.51 46.56 53,918,968 +1.57(+3.49%)
Sep 17, 2013 45.12 45.37 44.93 44.99 12,593,987 -0.03(-0.08%)
Sep 16, 2013 45.52 45.65 44.91 45.03 19,755,606 +0.44(+0.98%)
Sep 13, 2013 44.59 44.71 44.43 44.59 11,565,443 +0.10(+0.23%)
Sep 12, 2013 44.91 45.04 44.43 44.49 13,111,163 -0.29(-0.64%)
Sep 11, 2013 44.41 44.77 44.41 44.77 14,184,079 +0.30(+0.68%)
Sep 10, 2013 44.61 44.68 44.19 44.47 12,777,216 -0.06(-0.12%)
Sep 09, 2013 43.87 44.52 43.67 44.52 15,988,903 +0.86(+1.98%)
Sep 06, 2013 43.45 43.97 43.40 43.66 18,420,690 +0.79(+1.83%)
Sep 05, 2013 43.20 43.29 42.84 42.88 10,646,479 -0.37(-0.85%)
Sep 04, 2013 42.93 43.47 42.80 43.24 16,013,150 +0.31(+0.71%)
Sep 03, 2013 43.63 43.73 42.61 42.94 18,235,824 -0.36(-0.84%)
Aug 30, 2013 43.65 43.91 43.21 43.30 9,391,693 -0.33(-0.77%)
Aug 29, 2013 43.43 43.67 43.21 43.63 6,703,579 +0.07(+0.16%)
Aug 28, 2013 43.68 43.78 43.45 43.56 8,281,961 -0.21(-0.48%)
Aug 27, 2013 43.60 44.00 43.50 43.77 11,368,498 -0.13(-0.30%)
Aug 26, 2013 44.15 44.16 43.84 43.91 7,950,170 -0.17(-0.38%)
Aug 23, 2013 43.64 44.08 43.43 44.07 13,888,851 +0.51(+1.17%)
Aug 22, 2013 43.46 43.59 43.09 43.56 21,617,296 +0.24(+0.56%)
Aug 21, 2013 43.11 43.97 42.84 43.32 28,412,854 -0.09(-0.21%)
Aug 20, 2013 42.63 43.63 42.60 43.41 28,839,686 +0.99(+2.35%)
Aug 19, 2013 42.90 43.05 42.38 42.42 22,049,320 -0.58(-1.36%)
Aug 16, 2013 43.84 44.00 43.00 43.00 31,851,996 -1.02(-2.31%)
Aug 15, 2013 44.41 44.42 43.84 44.02 24,588,214 -0.85(-1.89%)
Aug 14, 2013 44.87 45.12 44.78 44.87 19,245,404 -0.10(-0.22%)
Aug 13, 2013 45.64 45.67 44.83 44.96 15,650,338 -0.63(-1.37%)
Aug 12, 2013 45.87 45.88 45.45 45.59 11,755,289 -0.38(-0.82%)
Aug 09, 2013 45.42 46.20 45.36 45.96 8,979,542 +0.43(+0.95%)
Aug 08, 2013 45.60 45.71 45.30 45.53 9,925,817 +0.04(+0.09%)
Aug 07, 2013 45.68 45.68 45.28 45.49 8,891,454 -0.19(-0.41%)
Aug 06, 2013 45.77 46.01 45.56 45.68 8,480,629 -0.16(-0.35%)
Aug 05, 2013 45.85 46.05 45.71 45.84 7,864,724 -0.03(-0.06%)
Aug 02, 2013 46.31 46.49 45.86 45.87 24,232,610 -0.20(-0.44%)
Aug 01, 2013 46.51 46.58 46.04 46.07 18,401,412 -0.26(-0.56%)
Jul 31, 2013 46.84 47.08 45.92 46.33 25,267,360 -0.65(-1.38%)
Jul 30, 2013 47.13 47.52 46.85 46.97 8,912,532 -0.06(-0.12%)
Jul 29, 2013 47.33 47.45 46.95 47.03 10,061,811 -0.38(-0.79%)
Jul 26, 2013 47.15 47.43 46.98 47.40 8,016,369 +0.13(+0.26%)
Jul 25, 2013 47.26 47.36 46.98 47.28 14,402,078 -0.06(-0.12%)
Jul 24, 2013 48.33 48.37 46.98 47.33 19,671,238 -0.94(-1.95%)
Jul 23, 2013 48.42 48.42 48.05 48.27 7,086,405 -0.02(-0.04%)
Jul 22, 2013 48.11 48.34 48.03 48.29 6,733,862 +0.14(+0.29%)
Jul 19, 2013 48.16 48.29 47.97 48.16 11,071,128 -0.05(-0.10%)
Jul 18, 2013 47.87 48.25 47.84 48.20 10,315,785 +0.38(+0.79%)
Jul 17, 2013 47.85 47.95 47.56 47.83 14,183,638 +0.17(+0.37%)
Jul 16, 2013 47.61 47.89 47.53 47.65 9,905,220 -0.08(-0.16%)
Jul 15, 2013 47.47 47.81 47.43 47.73 10,042,177 +0.17(+0.37%)
Jul 12, 2013 47.93 47.96 47.39 47.56 15,172,709 -0.31(-0.65%)
Jul 11, 2013 47.27 47.91 47.21 47.87 24,065,286 +1.29(+2.76%)
Jul 10, 2013 46.48 46.77 46.29 46.58 14,500,740 +0.00(+0.00%)
Jul 09, 2013 46.31 46.78 46.05 46.58 13,543,903 +0.58(+1.27%)
Jul 08, 2013 45.93 46.68 45.93 46.00 10,001,553 +0.18(+0.39%)
Jul 05, 2013 46.20 46.23 44.96 45.82 23,170,716 -0.49(-1.05%)
Jul 03, 2013 46.44 46.61 45.69 46.31 11,609,222 -0.20(-0.43%)
Jul 02, 2013 45.90 46.68 45.86 46.51 17,997,056 +0.54(+1.17%)
Jul 01, 2013 46.31 46.64 45.88 45.97 21,476,614 -0.24(-0.53%)
Jun 28, 2013 46.23 46.53 45.86 46.21 17,285,116 -0.20(-0.43%)
Jun 27, 2013 45.92 46.50 45.81 46.42 19,971,134 +0.81(+1.78%)
Jun 26, 2013 45.40 45.76 45.28 45.60 24,290,098 +0.67(+1.50%)
Jun 25, 2013 44.58 45.16 44.22 44.93 26,175,088 +0.81(+1.84%)
Jun 24, 2013 43.76 45.10 43.22 44.12 43,721,716 -0.28(-0.64%)
Jun 21, 2013 44.26 44.86 43.63 44.40 34,976,696 +0.52(+1.18%)
Jun 20, 2013 45.14 45.33 43.68 43.88 45,850,840 -1.79(-3.91%)
Jun 19, 2013 47.19 47.33 45.58 45.67 50,014,636 -1.41(-3.00%)
Jun 18, 2013 47.04 47.47 46.78 47.08 20,775,666 +0.08(+0.16%)
Jun 17, 2013 47.16 47.45 46.69 47.01 15,649,627 +0.06(+0.13%)
Jun 14, 2013 46.80 47.54 46.69 46.94 20,300,180 +0.12(+0.25%)
Jun 13, 2013 45.38 46.95 45.34 46.83 30,592,314 +1.39(+3.05%)
Jun 12, 2013 46.46 46.47 45.33 45.44 23,994,162 -0.68(-1.46%)
Jun 11, 2013 46.41 46.63 46.09 46.12 25,776,404 -0.72(-1.53%)
Jun 10, 2013 47.30 47.41 46.72 46.83 25,631,864 -0.41(-0.88%)
Jun 07, 2013 47.40 47.44 46.63 47.25 23,280,986 -0.03(-0.06%)
Jun 06, 2013 46.37 47.32 46.19 47.27 31,411,770 +0.87(+1.87%)
Jun 05, 2013 46.94 47.08 46.32 46.41 27,943,456 -0.50(-1.07%)
Jun 04, 2013 47.47 47.63 46.90 46.91 25,857,106 -0.55(-1.16%)
Jun 03, 2013 47.36 47.79 46.91 47.46 36,596,920 +0.12(+0.25%)
May 31, 2013 47.73 48.27 47.33 47.34 30,225,818 -0.59(-1.22%)
May 30, 2013 48.39 48.73 47.87 47.93 19,991,364 -0.46(-0.95%)
May 29, 2013 49.01 49.04 47.73 48.39 34,384,216 -0.99(-2.00%)
May 28, 2013 50.35 50.47 49.07 49.38 22,368,150 -0.50(-0.99%)
May 24, 2013 49.90 49.94 49.36 49.87 17,126,454 -0.19(-0.39%)
May 23, 2013 50.37 50.37 49.64 50.07 25,945,516 -0.71(-1.40%)
May 22, 2013 52.13 52.53 50.54 50.78 38,075,688 -1.29(-2.48%)
May 21, 2013 51.97 52.17 51.92 52.06 8,153,197 +0.24(+0.47%)
May 20, 2013 51.85 51.93 51.64 51.82 9,517,885 -0.03(-0.05%)
May 17, 2013 51.62 51.86 51.48 51.85 16,508,004 +0.32(+0.63%)
May 16, 2013 51.65 51.81 51.33 51.53 16,081,937 -0.17(-0.32%)
May 15, 2013 51.24 51.70 50.99 51.69 18,773,062 +0.72(+1.42%)
May 13, 2013 50.89 51.02 50.76 50.97 7,459,751 +0.08(+0.15%)
May 10, 2013 51.00 51.00 50.76 50.89 6,975,232 +0.01(+0.03%)
May 09, 2013 51.14 51.17 50.73 50.88 18,195,668 -0.26(-0.51%)
May 08, 2013 50.93 51.22 50.86 51.14 8,053,195 +0.12(+0.24%)
May 07, 2013 50.92 51.04 50.65 51.02 10,629,937 +0.30(+0.58%)
May 06, 2013 50.55 50.77 50.52 50.72 6,585,982 +0.20(+0.40%)
May 03, 2013 50.73 50.71 50.42 50.52 9,872,382 +0.04(+0.08%)
May 02, 2013 50.27 50.66 50.27 50.48 6,886,945 +0.19(+0.38%)
May 01, 2013 50.62 50.66 50.15 50.29 28,633,892 -0.34(-0.68%)
Apr 30, 2013 50.14 50.65 50.02 50.63 11,463,727 +0.49(+0.98%)
Apr 29, 2013 49.92 50.15 49.76 50.14 6,342,778 +0.39(+0.78%)
Apr 26, 2013 49.91 49.98 49.72 49.76 6,088,312 -0.23(-0.45%)
Apr 25, 2013 49.96 50.17 49.62 49.98 12,912,831 -0.06(-0.12%)
Apr 24, 2013 50.02 50.05 49.77 50.04 7,604,316 +0.16(+0.32%)
Apr 23, 2013 49.78 49.97 49.52 49.89 8,786,678 +0.29(+0.58%)
Apr 22, 2013 49.60 49.72 49.27 49.60 7,779,555 +0.07(+0.14%)
Apr 19, 2013 49.24 49.61 48.96 49.53 24,603,830 +0.57(+1.15%)
Apr 18, 2013 48.99 49.06 48.68 48.96 24,023,938 +0.00(+0.00%)
Apr 17, 2013 49.37 49.39 48.64 48.96 12,989,518 -0.60(-1.21%)
Apr 16, 2013 49.07 49.59 48.80 49.56 9,847,353 +0.77(+1.58%)
Apr 15, 2013 49.69 49.80 48.79 48.79 14,842,039 -1.25(-2.49%)
Apr 12, 2013 49.68 50.04 49.61 50.04 10,023,427 +0.29(+0.58%)
Apr 11, 2013 49.56 49.99 49.51 49.75 16,158,838 +0.24(+0.49%)
Apr 10, 2013 49.33 49.58 49.24 49.51 8,104,511 +0.29(+0.59%)
Apr 09, 2013 49.27 49.38 48.94 49.22 9,437,428 +0.02(+0.04%)
Apr 08, 2013 48.89 49.24 48.57 49.20 13,775,875 +0.45(+0.93%)
Apr 05, 2013 48.17 48.74 48.07 48.74 13,376,353 +0.13(+0.27%)
Apr 04, 2013 47.96 48.67 47.89 48.61 21,829,930 +0.70(+1.47%)
Apr 03, 2013 48.32 48.32 47.75 47.91 8,569,933 -0.25(-0.53%)
Apr 02, 2013 48.22 48.33 48.05 48.16 11,148,445 +0.12(+0.26%)
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.