Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.78 +0.52 (+0.58%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 52.81 53.08 52.19 52.52 9,821,989 -0.14(-0.27%)
May 30, 2007 51.22 52.72 51.13 52.66 12,514,814 +1.31(+2.56%)
May 29, 2007 50.30 51.65 50.35 51.35 11,128,177 +1.52(+3.05%)
May 25, 2007 49.52 50.38 49.44 49.83 10,503,929 +0.31(+0.63%)
May 24, 2007 50.20 50.53 48.90 49.52 16,939,496 -0.77(-1.52%)
May 23, 2007 50.89 51.28 50.18 50.28 7,811,976 -0.40(-0.79%)
May 22, 2007 50.32 51.12 50.16 50.68 8,144,372 +0.52(+1.04%)
May 21, 2007 49.68 50.64 49.54 50.16 25,001,736 +0.34(+0.69%)
May 18, 2007 50.49 50.43 49.47 49.82 12,289,835 -0.44(-0.87%)
May 17, 2007 51.01 51.03 50.24 50.25 9,962,788 -0.92(-1.80%)
May 16, 2007 51.72 51.83 50.78 51.17 9,510,053 -0.48(-0.93%)
May 15, 2007 52.44 52.79 51.55 51.65 6,095,366 -0.71(-1.35%)
May 14, 2007 52.79 53.07 52.36 52.36 3,690,932 -0.55(-1.04%)
May 11, 2007 52.44 52.91 52.33 52.91 3,885,573 +0.58(+1.11%)
May 10, 2007 52.69 52.84 52.08 52.33 6,133,666 -0.53(-1.00%)
May 09, 2007 52.21 53.16 52.17 52.85 5,413,166 +0.61(+1.16%)
May 08, 2007 52.57 52.57 52.17 52.25 4,110,368 -0.34(-0.65%)
May 07, 2007 52.45 52.88 52.44 52.59 3,822,032 +0.05(+0.09%)
May 04, 2007 52.97 53.00 52.25 52.54 5,295,678 -0.26(-0.50%)
May 03, 2007 52.92 53.08 52.73 52.81 7,616,767 +0.21(+0.40%)
May 02, 2007 52.11 52.89 52.11 52.60 8,411,060 +0.43(+0.82%)
May 01, 2007 52.44 52.58 51.65 52.17 7,434,028 -0.28(-0.53%)
Apr 30, 2007 53.44 53.57 52.43 52.44 3,301,009 -1.02(-1.92%)
Apr 27, 2007 53.37 53.63 53.28 53.47 2,216,420 -0.18(-0.33%)
Apr 26, 2007 53.62 53.78 53.21 53.65 3,516,419 +0.07(+0.14%)
Apr 25, 2007 53.54 54.43 53.00 53.57 3,625,241 +0.07(+0.14%)
Apr 24, 2007 53.93 54.01 53.15 53.50 4,047,464 -0.37(-0.68%)
Apr 23, 2007 53.31 54.02 53.28 53.87 3,789,214 +0.45(+0.85%)
Apr 20, 2007 53.28 53.43 53.10 53.41 2,871,796 +0.58(+1.09%)
Apr 19, 2007 53.19 53.19 52.76 52.84 2,728,141 -0.46(-0.86%)
Apr 18, 2007 53.34 53.51 53.19 53.30 4,459,975 -0.19(-0.36%)
Apr 17, 2007 52.97 53.55 52.75 53.49 5,558,264 +0.75(+1.43%)
Apr 16, 2007 52.95 53.04 52.56 52.73 3,542,545 -0.01(-0.02%)
Apr 13, 2007 52.32 52.74 51.91 52.74 4,992,950 +0.57(+1.09%)
Apr 12, 2007 52.19 52.38 51.88 52.17 4,123,409 -0.28(-0.53%)
Apr 11, 2007 53.08 53.20 52.19 52.45 6,065,349 -0.71(-1.34%)
Apr 10, 2007 53.03 53.52 52.94 53.16 2,098,504 +0.13(+0.25%)
Apr 09, 2007 52.93 53.17 52.82 53.03 1,995,602 -0.04(-0.07%)
Apr 05, 2007 52.89 53.21 52.89 53.06 2,153,180 +0.04(+0.08%)
Apr 04, 2007 53.02 53.35 52.73 53.02 3,222,047 -0.35(-0.66%)
Apr 03, 2007 53.11 53.51 53.02 53.37 4,360,103 +0.46(+0.87%)
Apr 02, 2007 52.51 52.93 52.25 52.91 5,997,617 +0.62(+1.18%)
Mar 30, 2007 51.78 52.46 51.78 52.29 6,926,763 +0.48(+0.94%)
Mar 29, 2007 52.11 52.31 51.57 51.81 4,431,951 +0.28(+0.54%)
Mar 28, 2007 51.82 52.22 51.27 51.53 8,755,776 -0.61(-1.16%)
Mar 27, 2007 52.51 52.58 51.87 52.14 5,427,759 -0.44(-0.83%)
Mar 26, 2007 52.96 53.52 52.48 52.57 7,986,736 -0.83(-1.55%)
Mar 23, 2007 53.48 53.79 53.19 53.40 5,118,928 -0.43(-0.80%)
Mar 22, 2007 53.84 54.08 53.55 53.83 4,294,621 -0.04(-0.08%)
Mar 21, 2007 53.06 53.98 52.71 53.87 7,733,529 +0.75(+1.41%)
Mar 20, 2007 52.91 53.24 52.57 53.12 6,123,041 +0.17(+0.32%)
Mar 19, 2007 52.75 53.14 52.59 52.95 5,767,230 +0.53(+1.01%)
Mar 16, 2007 52.91 52.95 52.30 52.43 7,667,959 -0.29(-0.56%)
Mar 15, 2007 52.35 52.94 52.35 52.72 3,344,033 +0.39(+0.75%)
Mar 14, 2007 51.99 52.51 51.24 52.33 11,216,259 +0.25(+0.47%)
Mar 13, 2007 53.49 53.35 51.97 52.08 9,756,968 -1.41(-2.64%)
Mar 12, 2007 52.90 53.70 52.85 53.49 6,217,634 +0.27(+0.51%)
Mar 09, 2007 52.89 53.38 52.79 53.22 5,599,001 +0.64(+1.23%)
Mar 08, 2007 52.12 53.06 52.12 52.58 5,317,477 +0.83(+1.60%)
Mar 07, 2007 52.58 52.68 51.74 51.75 7,124,148 -0.75(-1.43%)
Mar 06, 2007 51.25 52.74 51.25 52.50 10,758,757 +1.75(+3.44%)
Mar 05, 2007 52.17 52.20 50.74 50.75 12,688,102 -1.86(-3.54%)
Mar 02, 2007 53.26 53.62 52.62 52.62 6,157,319 -1.11(-2.07%)
Mar 01, 2007 53.37 54.36 52.20 53.73 10,782,826 -0.34(-0.62%)
Feb 28, 2007 54.06 54.90 53.74 54.06 9,242,826 +0.42(+0.78%)
Feb 27, 2007 54.77 55.02 53.03 53.65 16,037,037 -1.78(-3.21%)
Feb 26, 2007 55.82 56.09 54.54 55.43 8,726,578 -0.38(-0.68%)
Feb 23, 2007 56.63 56.63 55.68 55.81 8,528,178 -0.80(-1.42%)
Feb 22, 2007 57.04 57.04 56.49 56.61 4,170,845 -0.29(-0.51%)
Feb 21, 2007 57.01 57.05 56.56 56.90 3,621,655 -0.24(-0.42%)
Feb 20, 2007 56.63 57.27 56.19 57.14 3,950,452 +0.42(+0.74%)
Feb 16, 2007 56.90 56.96 55.98 56.72 5,053,560 -0.20(-0.34%)
Feb 15, 2007 56.53 57.17 56.38 56.92 5,578,950 +0.47(+0.83%)
Feb 14, 2007 56.31 57.10 56.28 56.45 8,527,898 -0.35(-0.62%)
Feb 13, 2007 55.82 56.85 55.31 56.80 13,185,713 +0.99(+1.78%)
Feb 12, 2007 56.66 56.66 55.59 55.81 14,512,349 -0.95(-1.68%)
Feb 09, 2007 57.62 57.85 55.66 56.76 21,079,674 -0.82(-1.42%)
Feb 08, 2007 57.84 58.27 57.55 57.57 10,942,235 -0.44(-0.76%)
Feb 07, 2007 57.05 58.19 56.73 58.01 11,906,944 +0.84(+1.47%)
Feb 06, 2007 56.50 57.17 56.50 57.17 4,803,172 +0.77(+1.37%)
Feb 05, 2007 56.27 56.47 56.24 56.40 2,490,346 -0.04(-0.07%)
Feb 02, 2007 56.10 56.44 55.90 56.44 5,492,227 +0.40(+0.71%)
Feb 01, 2007 55.82 56.17 55.41 56.04 4,363,037 -0.03(-0.05%)
Jan 31, 2007 55.44 56.08 55.23 56.07 5,493,205 +0.63(+1.14%)
Jan 30, 2007 55.36 55.45 54.94 55.44 3,566,394 +0.19(+0.34%)
Jan 29, 2007 55.11 55.36 54.89 55.25 2,378,030 +0.16(+0.29%)
Jan 26, 2007 54.93 55.13 54.63 55.09 2,241,589 +0.17(+0.30%)
Jan 25, 2007 54.90 55.38 54.73 54.92 6,771,552 +0.33(+0.60%)
Jan 24, 2007 53.97 54.66 53.86 54.60 3,094,472 +0.74(+1.37%)
Jan 23, 2007 53.80 54.09 53.64 53.86 1,894,371 +0.15(+0.29%)
Jan 22, 2007 53.98 53.98 53.55 53.71 3,621,492 -0.17(-0.31%)
Jan 19, 2007 53.37 53.97 53.19 53.87 3,266,613 +0.47(+0.88%)
Jan 18, 2007 53.58 53.74 53.27 53.40 3,548,788 -0.18(-0.34%)
Jan 17, 2007 53.25 53.76 52.97 53.58 3,562,808 +0.16(+0.30%)
Jan 16, 2007 52.85 53.63 52.85 53.43 3,801,784 +0.61(+1.15%)
Jan 12, 2007 52.68 52.93 52.59 52.82 2,200,836 +0.18(+0.35%)
Jan 11, 2007 52.11 52.92 52.08 52.63 4,750,030 +0.59(+1.14%)
Jan 10, 2007 51.21 52.05 51.01 52.04 4,098,468 +0.82(+1.59%)
Jan 09, 2007 50.61 51.40 50.61 51.22 2,763,882 +0.60(+1.18%)
Jan 08, 2007 50.61 50.71 50.31 50.63 1,905,293 -0.01(-0.02%)
Jan 05, 2007 51.24 51.38 50.51 50.64 3,126,911 -0.80(-1.55%)
Jan 04, 2007 51.41 51.53 51.13 51.44 3,797,709 -0.01(-0.02%)
Jan 03, 2007 51.48 51.86 51.02 51.45 4,353,420 +0.32(+0.62%)
Dec 29, 2006 51.28 51.67 51.13 51.13 2,112,809 -0.12(-0.24%)
Dec 28, 2006 51.12 51.46 50.90 51.25 2,610,487 +0.15(+0.30%)
Dec 27, 2006 50.82 51.19 50.73 51.10 1,000,735 +0.44(+0.87%)
Dec 26, 2006 50.30 50.84 50.30 50.66 1,621,814 +0.50(+1.00%)
Dec 22, 2006 50.49 50.57 50.11 50.16 3,166,034 -0.39(-0.78%)
Dec 21, 2006 51.18 51.30 50.55 50.55 6,097,983 -0.49(-0.96%)
Dec 20, 2006 50.98 51.24 50.87 51.04 3,487,333 -0.25(-0.48%)
Dec 19, 2006 51.47 51.52 50.85 51.28 4,667,545 -0.40(-0.77%)
Dec 18, 2006 52.08 52.20 51.60 51.68 2,558,975 -0.15(-0.30%)
Dec 15, 2006 52.30 52.35 51.68 51.84 2,763,230 -0.31(-0.59%)
Dec 14, 2006 52.22 52.34 52.06 52.14 1,902,848 +0.10(+0.19%)
Dec 13, 2006 52.57 52.66 51.78 52.05 3,704,303 -0.29(-0.55%)
Dec 12, 2006 52.57 52.77 52.19 52.33 3,514,067 -0.24(-0.46%)
Dec 11, 2006 52.43 52.69 52.26 52.57 2,993,404 +0.28(+0.54%)
Dec 08, 2006 52.44 52.58 52.20 52.29 2,587,013 +0.02(+0.05%)
Dec 07, 2006 52.90 52.90 52.20 52.27 3,766,574 -0.57(-1.08%)
Dec 06, 2006 52.72 52.85 52.26 52.84 4,559,305 -0.06(-0.10%)
Dec 05, 2006 53.55 53.55 52.81 52.89 5,471,851 -0.39(-0.73%)
Dec 04, 2006 52.60 53.38 52.57 53.28 2,770,565 +0.67(+1.28%)
Dec 01, 2006 52.60 52.93 52.26 52.60 3,084,854 -0.12(-0.23%)
Nov 30, 2006 52.18 52.87 51.96 52.73 3,837,158 +0.58(+1.12%)
Nov 29, 2006 51.59 52.23 51.54 52.14 2,499,801 +0.77(+1.49%)
Nov 28, 2006 51.35 51.48 50.92 51.38 3,482,605 +0.14(+0.28%)
Nov 27, 2006 52.63 52.63 51.24 51.24 4,132,211 -1.43(-2.71%)
Nov 24, 2006 52.27 52.68 52.23 52.66 745,946 +0.25(+0.48%)
Nov 22, 2006 52.39 52.65 52.11 52.41 2,235,394 +0.15(+0.28%)
Nov 21, 2006 51.56 52.35 51.44 52.27 4,857,129 +0.88(+1.71%)
Nov 20, 2006 50.70 53.10 50.70 51.39 10,439,014 +1.58(+3.17%)
Nov 17, 2006 49.76 49.87 49.66 49.81 2,000,330 -0.06(-0.12%)
Nov 16, 2006 49.84 49.99 49.68 49.87 3,031,549 +0.25(+0.49%)
Nov 15, 2006 49.61 49.85 49.46 49.63 3,895,680 +0.11(+0.22%)
Nov 14, 2006 48.89 49.68 48.89 49.52 2,522,949 +0.51(+1.04%)
Nov 13, 2006 48.78 49.12 48.78 49.01 2,493,933 +0.09(+0.18%)
Nov 10, 2006 48.72 49.01 48.60 48.92 1,375,991 +0.21(+0.43%)
Nov 09, 2006 48.62 48.88 48.41 48.71 3,175,489 +0.12(+0.25%)
Nov 08, 2006 48.22 48.75 48.02 48.59 6,012,727 +0.11(+0.23%)
Nov 07, 2006 48.94 48.94 48.45 48.48 3,197,496 -0.46(-0.94%)
Nov 06, 2006 48.92 49.05 48.38 48.94 4,598,265 +0.42(+0.86%)
Nov 03, 2006 49.11 49.17 48.09 48.52 7,122,681 -0.48(-0.98%)
Nov 02, 2006 49.78 49.78 48.78 49.00 7,384,806 -0.96(-1.93%)
Nov 01, 2006 50.47 50.56 49.87 49.97 3,010,683 -0.43(-0.85%)
Oct 31, 2006 50.64 50.64 50.12 50.39 2,310,054 -0.06(-0.12%)
Oct 30, 2006 50.07 50.46 49.85 50.46 2,563,050 +0.48(+0.96%)
Oct 27, 2006 50.36 50.38 49.98 49.98 1,950,122 -0.33(-0.65%)
Oct 26, 2006 49.84 50.39 49.84 50.30 3,350,565 +0.48(+0.97%)
Oct 25, 2006 49.46 49.93 49.46 49.82 3,130,824 +0.25(+0.51%)
Oct 24, 2006 49.26 49.74 49.26 49.57 3,588,401 -0.14(-0.28%)
Oct 23, 2006 49.38 49.75 49.16 49.71 2,210,127 +0.23(+0.47%)
Oct 20, 2006 49.63 49.65 49.16 49.47 1,791,999 -0.06(-0.12%)
Oct 19, 2006 49.75 49.79 49.41 49.54 1,963,000 -0.12(-0.25%)
Oct 18, 2006 49.54 49.74 49.44 49.66 1,969,357 +0.30(+0.61%)
Oct 17, 2006 49.38 49.60 49.32 49.36 2,005,546 -0.25(-0.49%)
Oct 16, 2006 49.52 49.61 49.39 49.60 2,334,995 +0.21(+0.42%)
Oct 13, 2006 48.89 49.39 48.83 49.39 2,189,588 +0.47(+0.97%)
Oct 12, 2006 48.71 48.92 48.46 48.92 1,439,240 +0.46(+0.95%)
Oct 11, 2006 48.46 48.74 48.17 48.46 4,926,084 -0.13(-0.27%)
Oct 10, 2006 48.71 48.87 48.09 48.59 2,721,661 +0.02(+0.04%)
Oct 09, 2006 48.28 48.64 47.85 48.57 1,177,604 +0.33(+0.67%)
Oct 06, 2006 48.46 48.51 48.13 48.25 1,629,639 -0.36(-0.73%)
Oct 05, 2006 48.32 48.65 48.32 48.60 2,171,004 +0.29(+0.61%)
Oct 04, 2006 47.82 48.31 47.79 48.31 1,774,883 +0.53(+1.12%)
Oct 03, 2006 47.42 47.90 47.33 47.78 1,348,278 +0.46(+0.97%)
Oct 02, 2006 47.24 47.63 46.95 47.32 1,738,694 -0.01(-0.03%)
Sep 29, 2006 47.53 47.60 47.31 47.33 3,060,728 -0.06(-0.13%)
Sep 28, 2006 47.63 47.79 47.19 47.39 2,391,724 -0.17(-0.35%)
Sep 27, 2006 47.08 47.57 47.01 47.55 2,243,871 +0.41(+0.87%)
Sep 26, 2006 47.14 47.28 46.99 47.14 2,374,444 -0.43(-0.90%)
Sep 25, 2006 47.69 47.75 47.24 47.57 1,636,974 -0.03(-0.06%)
Sep 22, 2006 47.33 47.61 47.05 47.60 2,247,131 +0.25(+0.52%)
Sep 21, 2006 47.91 47.94 47.20 47.36 4,232,627 -0.49(-1.03%)
Sep 20, 2006 48.09 48.31 47.73 47.85 2,695,253 -0.15(-0.32%)
Sep 19, 2006 47.76 48.00 47.57 48.00 2,282,831 +0.31(+0.64%)
Sep 18, 2006 47.72 47.97 47.55 47.70 3,249,171 -0.28(-0.58%)
Sep 15, 2006 47.88 48.04 47.82 47.97 3,076,866 +0.12(+0.26%)
Sep 14, 2006 47.64 47.85 47.36 47.85 3,196,355 +0.00(+0.00%)
Sep 13, 2006 47.79 47.96 47.40 47.85 2,684,331 +0.43(+0.91%)
Sep 12, 2006 46.84 47.56 46.62 47.42 3,337,035 +0.61(+1.30%)
Sep 11, 2006 46.65 46.92 46.26 46.81 1,787,924 +0.07(+0.14%)
Sep 08, 2006 46.28 46.74 45.94 46.74 3,030,245 +0.47(+1.02%)
Sep 07, 2006 46.35 46.57 46.16 46.27 3,379,744 -0.30(-0.65%)
Sep 06, 2006 46.81 46.81 46.57 46.57 2,308,424 -0.24(-0.51%)
Sep 05, 2006 46.90 46.90 46.36 46.81 1,401,258 +0.39(+0.85%)
Sep 01, 2006 46.68 46.79 46.39 46.42 1,547,480 -0.23(-0.50%)
Aug 31, 2006 46.65 46.85 46.58 46.65 1,518,138 +0.00(+0.00%)
Aug 30, 2006 46.36 46.66 46.35 46.65 1,566,879 +0.34(+0.73%)
Aug 29, 2006 46.32 46.33 45.96 46.32 1,355,940 +0.00(+0.00%)
Aug 28, 2006 45.76 46.35 45.75 46.32 1,504,445 +0.56(+1.23%)
Aug 25, 2006 45.89 45.97 45.72 45.75 1,326,435 -0.05(-0.11%)
Aug 24, 2006 45.70 45.87 45.60 45.80 1,784,012 +0.21(+0.47%)
Aug 23, 2006 46.16 46.17 45.52 45.59 1,349,420 -0.52(-1.12%)
Aug 22, 2006 45.70 46.10 45.59 46.10 2,398,570 +0.41(+0.90%)
Aug 21, 2006 45.33 45.72 45.33 45.69 3,115,663 +0.26(+0.58%)
Aug 18, 2006 45.46 45.52 45.20 45.43 1,233,843 +0.01(+0.03%)
Aug 17, 2006 45.23 45.55 45.21 45.41 2,614,888 +0.05(+0.11%)
Aug 16, 2006 45.36 45.43 45.27 45.36 2,485,782 +0.12(+0.27%)
Aug 15, 2006 45.12 45.43 45.11 45.24 4,679,445 +0.52(+1.17%)
Aug 14, 2006 44.35 45.06 44.35 44.72 2,053,961 +0.41(+0.93%)
Aug 11, 2006 44.95 44.95 44.14 44.31 4,187,147 -0.37(-0.82%)
Aug 10, 2006 44.44 44.74 44.18 44.68 2,530,773 +0.09(+0.21%)
Aug 09, 2006 45.09 45.18 44.59 44.59 4,384,066 -0.42(-0.93%)
Aug 08, 2006 45.61 45.76 44.90 45.00 4,586,528 -0.75(-1.64%)
Aug 07, 2006 46.19 46.19 45.64 45.75 3,054,534 -0.50(-1.09%)
Aug 04, 2006 46.07 46.37 45.98 46.25 3,548,299 +0.68(+1.49%)
Aug 03, 2006 45.15 45.59 44.84 45.57 3,134,899 +0.48(+1.07%)
Aug 02, 2006 45.24 45.27 44.98 45.09 1,883,450 +0.00(+0.00%)
Aug 01, 2006 45.03 45.27 44.68 45.09 3,498,254 -0.21(-0.47%)
Jul 31, 2006 45.27 45.52 45.11 45.30 3,401,751 -0.21(-0.46%)
Jul 28, 2006 45.20 45.56 45.11 45.51 2,896,248 +0.67(+1.49%)
Jul 27, 2006 45.27 45.55 44.84 44.84 2,108,896 -0.34(-0.75%)
Jul 26, 2006 44.97 45.20 44.86 45.18 2,901,139 +0.19(+0.42%)
Jul 25, 2006 44.66 45.01 44.53 44.99 3,663,549 +0.31(+0.69%)
Jul 24, 2006 44.14 44.69 43.89 44.68 2,136,119 +0.77(+1.75%)
Jul 21, 2006 44.71 44.71 43.83 43.92 7,824,940 -0.83(-1.86%)
Jul 20, 2006 45.40 45.40 44.71 44.75 4,129,440 -0.56(-1.23%)
Jul 19, 2006 44.41 45.31 44.32 45.31 8,618,813 +1.06(+2.38%)
Jul 18, 2006 43.95 44.25 43.68 44.25 7,473,974 +0.52(+1.19%)
Jul 17, 2006 43.74 43.94 43.59 43.73 1,883,613 -0.03(-0.07%)
Jul 14, 2006 44.63 44.63 43.74 43.76 3,758,749 -0.60(-1.34%)
Jul 13, 2006 45.09 45.09 44.35 44.36 3,739,350 -0.70(-1.55%)
Jul 12, 2006 45.02 45.09 44.81 45.06 2,011,252 +0.20(+0.44%)
Jul 11, 2006 44.87 44.98 44.59 44.86 2,345,428 -0.01(-0.03%)
Jul 10, 2006 44.35 44.87 44.35 44.87 2,289,677 +0.46(+1.04%)
Jul 07, 2006 44.41 44.87 44.33 44.41 2,639,014 -0.18(-0.41%)
Jul 06, 2006 44.48 44.67 44.34 44.60 3,633,066 +0.13(+0.30%)
Jul 05, 2006 44.48 44.64 43.94 44.46 2,870,655 -0.04(-0.08%)
Jul 03, 2006 43.92 44.54 43.92 44.50 1,727,283 +0.79(+1.81%)
Jun 30, 2006 43.70 44.13 43.50 43.71 4,446,011 +0.16(+0.37%)
Jun 29, 2006 42.93 43.55 42.80 43.55 3,321,060 +0.92(+2.16%)
Jun 28, 2006 42.36 42.73 42.36 42.63 1,037,902 +0.15(+0.35%)
Jun 27, 2006 42.52 42.76 42.42 42.48 2,809,525 -0.11(-0.26%)
Jun 26, 2006 42.14 42.60 42.14 42.59 1,635,181 +0.45(+1.06%)
Jun 23, 2006 42.24 42.27 42.01 42.14 2,116,721 -0.16(-0.38%)
Jun 22, 2006 42.43 42.63 42.23 42.30 2,235,557 -0.70(-1.63%)
Jun 21, 2006 42.48 43.03 42.41 43.00 1,802,432 +0.54(+1.27%)
Jun 20, 2006 42.85 42.86 42.41 42.46 2,423,674 -0.26(-0.62%)
Jun 19, 2006 43.22 43.31 42.72 42.73 1,372,078 -0.39(-0.90%)
Jun 16, 2006 43.04 43.16 42.78 43.11 2,482,359 +0.12(+0.27%)
Jun 15, 2006 42.57 43.09 42.45 43.00 2,900,160 +0.74(+1.74%)
Jun 14, 2006 42.33 42.54 42.05 42.26 4,925,106 -0.07(-0.16%)
Jun 13, 2006 42.97 43.19 42.33 42.33 6,162,536 -0.56(-1.30%)
Jun 12, 2006 43.49 43.49 42.81 42.89 4,837,079 -0.64(-1.47%)
Jun 09, 2006 43.52 43.65 43.22 43.52 3,386,265 +0.40(+0.92%)
Jun 08, 2006 42.97 43.39 42.55 43.13 7,836,677 -0.20(-0.45%)
Jun 07, 2006 43.25 43.69 42.98 43.32 4,883,700 +0.17(+0.40%)
Jun 06, 2006 43.68 43.70 43.06 43.15 3,371,756 -0.44(-1.00%)
Jun 05, 2006 43.31 44.38 43.31 43.59 8,928,374 +0.06(+0.14%)
Jun 02, 2006 43.44 43.67 43.10 43.52 4,173,290 +0.47(+1.08%)
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.