US Real Estate Ishares ETF (NY: IYR )

106.18 USD -0.07 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 24.28 25.82 24.04 25.46 50,864,833 +1.49(+6.22%)
Mar 30, 2009 24.24 24.53 23.69 23.97 35,357,811 -2.45(-9.27%)
Mar 26, 2009 26.05 26.67 24.88 26.42 49,365,742 +0.64(+2.48%)
Mar 25, 2009 25.82 26.40 23.79 25.78 64,291,969 -0.22(-0.85%)
Mar 24, 2009 27.00 28.11 25.74 26.00 57,191,952 -2.00(-7.14%)
Mar 23, 2009 25.83 28.17 25.79 28.00 63,916,033 +3.65(+14.99%)
Mar 20, 2009 26.05 26.14 24.17 24.35 45,303,891 -2.69(-9.95%)
Mar 19, 2009 28.29 28.33 26.16 27.04 45,485,297 -0.80(-2.87%)
Mar 18, 2009 26.04 27.94 25.42 27.84 54,306,713 +1.31(+4.94%)
Mar 17, 2009 24.69 26.63 24.21 26.53 41,093,660 +1.84(+7.45%)
Mar 16, 2009 26.81 27.07 24.61 24.69 35,463,659 -1.96(-7.35%)
Mar 13, 2009 27.20 27.37 25.80 26.65 0 -0.58(-2.13%)
Mar 12, 2009 25.34 27.42 25.00 27.23 50,385,831 +1.99(+7.88%)
Mar 11, 2009 26.00 26.22 24.93 25.24 43,592,663 -0.49(-1.90%)
Mar 10, 2009 23.25 25.82 23.05 25.73 65,399,334 +3.05(+13.45%)
Mar 09, 2009 21.52 22.73 21.48 22.68 42,295,187 +0.47(+2.12%)
Mar 06, 2009 22.65 22.78 20.98 22.21 0 -0.34(-1.51%)
Mar 05, 2009 23.25 23.61 22.38 22.55 23,427,928 -1.54(-6.39%)
Mar 04, 2009 24.06 24.49 23.26 24.09 38,299,331 +1.02(+4.42%)
Mar 02, 2009 24.46 24.72 23.05 23.07 47,758,370 -2.07(-8.23%)
Feb 27, 2009 24.71 25.92 24.64 25.14 0 -0.39(-1.53%)
Feb 26, 2009 27.40 27.54 25.26 25.53 45,262,505 -1.13(-4.24%)
Feb 25, 2009 26.96 27.91 25.77 26.66 55,878,139 -0.69(-2.52%)
Feb 24, 2009 25.57 27.44 25.15 27.35 56,026,323 +2.08(+8.23%)
Feb 23, 2009 27.68 27.86 25.14 25.27 48,798,589 -2.08(-7.61%)
Feb 20, 2009 24.91 27.39 24.77 27.35 61,937,089 +1.65(+6.42%)
Feb 19, 2009 27.18 27.53 25.41 25.70 39,524,781 -1.03(-3.85%)
Feb 18, 2009 26.99 27.14 25.75 26.73 42,158,852 +0.11(+0.41%)
Feb 17, 2009 27.10 27.30 26.28 26.62 43,327,692 -1.79(-6.30%)
Feb 13, 2009 29.69 29.79 28.30 28.41 32,157,935 -1.81(-5.99%)
Feb 12, 2009 29.52 30.30 27.96 30.22 60,742,553 -0.45(-1.47%)
Feb 11, 2009 30.16 30.67 29.07 30.67 39,645,090 +0.76(+2.54%)
Feb 10, 2009 32.45 32.50 29.61 29.91 53,282,220 -2.81(-8.59%)
Feb 09, 2009 32.36 32.85 31.69 32.72 28,441,341 +0.44(+1.36%)
Feb 06, 2009 30.40 32.63 30.35 32.28 45,108,376 +2.07(+6.85%)
Feb 05, 2009 30.13 31.27 29.26 30.21 47,541,208 -0.47(-1.53%)
Feb 04, 2009 31.43 32.39 30.68 30.68 32,186,247 -0.74(-2.36%)
Feb 03, 2009 31.74 31.88 30.94 31.42 26,174,603 -0.12(-0.38%)
Feb 02, 2009 30.49 31.84 30.22 31.54 32,550,242 +0.20(+0.64%)
Jan 30, 2009 32.71 33.22 30.66 31.34 0 -1.03(-3.18%)
Jan 29, 2009 34.37 34.55 32.22 32.37 43,081,320 -2.75(-7.83%)
Jan 28, 2009 33.44 35.40 33.02 35.12 50,147,601 +2.59(+7.96%)
Jan 27, 2009 32.12 32.93 31.80 32.53 26,821,805 +0.58(+1.82%)
Jan 26, 2009 32.19 33.07 31.30 31.95 35,913,964 -0.27(-0.84%)
Jan 23, 2009 30.17 32.27 29.97 32.22 45,033,892 +0.99(+3.17%)
Jan 22, 2009 31.55 32.82 30.72 31.23 46,457,509 -1.67(-5.08%)
Jan 21, 2009 30.47 33.05 29.56 32.90 58,566,533 +2.98(+9.96%)
Jan 20, 2009 32.87 33.01 29.69 29.92 43,592,255 -3.63(-10.82%)
Jan 16, 2009 33.15 33.72 31.59 33.55 45,503,791 +1.19(+3.68%)
Jan 15, 2009 31.35 33.17 29.83 32.36 45,831,796 +0.91(+2.89%)
Jan 14, 2009 32.15 32.18 31.12 31.45 39,182,799 -1.72(-5.19%)
Jan 13, 2009 31.78 33.30 31.56 33.17 28,514,287 +0.97(+3.01%)
Jan 12, 2009 33.85 33.96 31.65 32.20 29,349,835 -1.99(-5.82%)
Jan 09, 2009 35.89 35.97 33.98 34.19 22,380,520 -1.65(-4.60%)
Jan 08, 2009 35.42 36.10 35.05 35.84 22,565,280 -0.16(-0.44%)
Jan 07, 2009 36.40 37.14 35.79 36.00 26,433,777 -1.26(-3.38%)
Jan 06, 2009 36.01 37.66 34.97 37.26 31,264,497 +1.76(+4.96%)
Jan 05, 2009 35.96 36.56 35.24 35.50 23,694,640 -0.71(-1.96%)
Jan 02, 2009 37.41 37.52 36.04 36.21 0 -1.02(-2.74%)
Jan 01, 2009 35.47 37.58 35.34 37.23 0 +0.00(+0.00%)
Dec 31, 2008 35.47 37.58 35.34 37.23 31,635,383 +1.69(+4.76%)
Dec 30, 2008 34.38 35.75 34.17 35.54 20,496,832 +1.54(+4.53%)
Dec 29, 2008 35.93 35.93 33.42 34.00 23,933,718 -2.03(-5.63%)
Dec 26, 2008 35.84 36.10 35.01 36.03 6,966,289 +0.47(+1.32%)
Dec 24, 2008 35.47 35.64 34.86 35.56 6,284,799 +0.27(+0.77%)
Dec 23, 2008 35.56 36.21 34.89 35.29 23,963,337 -1.18(-3.24%)
Dec 22, 2008 37.24 37.42 34.68 36.47 36,920,383 -0.78(-2.09%)
Dec 19, 2008 35.69 37.45 35.46 37.25 35,568,749 +1.76(+4.96%)
Dec 18, 2008 38.84 39.14 35.03 35.49 43,520,550 -3.04(-7.89%)
Dec 17, 2008 36.60 40.12 35.95 38.53 50,102,984 +0.95(+2.53%)
Dec 16, 2008 33.77 37.73 33.44 37.58 52,106,377 +4.08(+12.18%)
Dec 15, 2008 34.32 34.61 32.15 33.50 37,359,106 -0.98(-2.84%)
Dec 12, 2008 30.65 34.70 30.37 34.48 56,324,744 +2.98(+9.46%)
Dec 11, 2008 35.92 36.09 31.01 31.50 52,443,167 -5.31(-14.43%)
Dec 10, 2008 34.66 36.96 34.46 36.81 35,455,172 +2.29(+6.63%)
Dec 09, 2008 36.40 37.26 33.81 34.52 62,193,881 -2.67(-7.18%)
Dec 08, 2008 35.09 37.28 34.38 37.19 42,243,886 +3.20(+9.41%)
Dec 05, 2008 30.24 34.24 29.97 33.99 52,414,357 +2.99(+9.65%)
Dec 04, 2008 30.81 33.24 30.12 31.00 51,522,434 -0.52(-1.65%)
Dec 03, 2008 29.19 31.80 28.32 31.52 55,281,070 +1.37(+4.54%)
Dec 02, 2008 27.75 30.25 27.42 30.15 63,499,438 +3.65(+13.77%)
Dec 01, 2008 31.98 32.09 26.28 26.50 41,832,425 -6.88(-20.61%)
Nov 28, 2008 33.43 33.67 32.59 33.38 11,572,196 -0.29(-0.86%)
Nov 26, 2008 31.20 33.96 31.12 33.67 30,892,944 +1.47(+4.57%)
Nov 25, 2008 32.11 32.84 29.81 32.20 52,749,214 +0.85(+2.71%)
Nov 24, 2008 27.90 32.22 26.78 31.35 93,279,050 +3.96(+14.46%)
Nov 21, 2008 26.11 27.51 23.51 27.39 47,484,999 +2.09(+8.26%)
Nov 20, 2008 26.93 28.57 24.62 25.30 58,532,926 -2.42(-8.73%)
Nov 19, 2008 30.97 31.10 27.04 27.72 37,362,906 -3.80(-12.06%)
Nov 18, 2008 31.76 32.30 29.60 31.52 28,989,786 -1.32(-4.02%)
Nov 17, 2008 32.33 33.14 31.49 32.84 17,986,673 -0.26(-0.79%)
Nov 14, 2008 35.52 35.94 32.65 33.10 23,002,396 -3.62(-9.86%)
Nov 13, 2008 33.30 37.02 31.66 36.72 40,172,369 +3.66(+11.07%)
Nov 12, 2008 34.63 34.75 32.78 33.06 27,318,159 -2.63(-7.37%)
Nov 11, 2008 35.54 36.52 34.24 35.69 28,902,316 -0.46(-1.27%)
Nov 10, 2008 40.03 40.12 35.78 36.15 26,496,632 -3.39(-8.57%)
Nov 07, 2008 37.45 39.80 36.61 39.54 25,798,416 +2.21(+5.92%)
Nov 06, 2008 38.54 38.95 37.10 37.33 23,286,802 -1.77(-4.53%)
Nov 05, 2008 42.62 42.62 38.85 39.10 21,429,392 -4.18(-9.66%)
Nov 04, 2008 41.62 43.50 41.28 43.28 20,026,556 +2.28(+5.56%)
Nov 03, 2008 42.17 42.66 40.95 41.00 13,099,146 -1.55(-3.64%)
Oct 31, 2008 40.12 42.66 39.46 42.55 22,458,426 +2.52(+6.30%)
Oct 30, 2008 40.00 40.33 38.60 40.03 20,262,752 +1.85(+4.85%)
Oct 29, 2008 39.21 40.95 37.68 38.18 22,743,588 -1.58(-3.97%)
Oct 28, 2008 35.35 39.92 33.38 39.76 26,639,618 +5.58(+16.33%)
Oct 27, 2008 35.65 37.32 33.71 34.18 16,119,732 -1.88(-5.21%)
Oct 24, 2008 34.77 37.90 34.26 36.06 24,984,974 -2.47(-6.41%)
Oct 23, 2008 38.95 39.89 35.08 38.53 31,301,838 -0.61(-1.56%)
Oct 22, 2008 41.24 41.68 37.72 39.14 25,695,936 -3.10(-7.34%)
Oct 21, 2008 42.76 44.21 42.03 42.24 14,292,955 -1.51(-3.45%)
Oct 20, 2008 43.96 44.24 41.65 43.75 17,278,334 +0.41(+0.95%)
Oct 17, 2008 42.18 45.38 41.56 43.34 18,492,226 -0.45(-1.03%)
Oct 16, 2008 42.33 43.98 39.95 43.79 31,029,781 +2.59(+6.29%)
Oct 15, 2008 46.57 47.09 40.87 41.20 18,970,159 -6.80(-14.17%)
Oct 14, 2008 52.19 52.43 44.71 48.00 23,706,062 -3.33(-6.49%)
Oct 13, 2008 49.97 51.60 47.61 51.33 15,665,036 +3.57(+7.47%)
Oct 10, 2008 42.36 52.00 41.23 47.76 30,595,247 +3.52(+7.96%)
Oct 09, 2008 49.05 49.58 43.74 44.24 25,967,458 -3.41(-7.16%)
Oct 08, 2008 47.80 49.92 47.09 47.65 23,912,235 -0.81(-1.67%)
Oct 07, 2008 53.24 53.25 48.42 48.46 22,292,946 -4.47(-8.45%)
Oct 06, 2008 51.61 53.00 50.03 52.93 23,349,009 -0.99(-1.84%)
Oct 03, 2008 57.99 58.56 53.92 53.92 23,607,104 -3.04(-5.34%)
Oct 02, 2008 60.00 60.32 56.46 56.96 15,561,600 -4.04(-6.62%)
Oct 01, 2008 61.17 61.17 59.95 61.00 11,929,170 -0.95(-1.53%)
Sep 30, 2008 60.65 62.50 58.98 61.95 14,512,249 +2.87(+4.86%)
Sep 29, 2008 61.51 61.89 58.57 59.08 19,388,822 -3.76(-5.98%)
Sep 26, 2008 60.20 63.38 59.64 62.84 0 +1.28(+2.08%)
Sep 25, 2008 61.70 62.18 60.08 61.56 15,334,897 +1.12(+1.85%)
Sep 24, 2008 62.00 62.00 59.88 60.44 12,940,738 -1.23(-1.99%)
Sep 23, 2008 62.68 63.54 61.44 61.67 15,650,183 +0.39(+0.64%)
Sep 22, 2008 66.97 67.47 61.07 61.28 11,410,905 -5.92(-8.81%)
Sep 19, 2008 71.51 67.20 63.78 67.20 0 +3.22(+5.03%)
Sep 18, 2008 60.25 64.00 57.21 63.98 48,435,346 +3.98(+6.63%)
Sep 17, 2008 61.71 62.70 59.29 60.00 38,256,121 -2.93(-4.66%)
Sep 16, 2008 59.39 63.13 59.21 62.93 40,725,990 +1.88(+3.08%)
Sep 15, 2008 62.45 63.84 60.77 61.05 27,434,964 -4.00(-6.15%)
Sep 12, 2008 63.68 65.18 63.24 65.05 13,987,695 +0.68(+1.06%)
Sep 11, 2008 62.93 64.42 62.36 64.37 15,908,170 +0.73(+1.15%)
Sep 10, 2008 64.04 64.43 62.40 63.64 14,613,524 +0.34(+0.54%)
Sep 09, 2008 65.55 66.32 63.10 63.30 16,618,827 -2.90(-4.38%)
Sep 08, 2008 65.70 66.64 64.00 66.20 19,544,239 +2.74(+4.32%)
Sep 05, 2008 62.55 63.46 61.76 63.46 0 +0.40(+0.63%)
Sep 04, 2008 64.44 64.79 63.00 63.06 11,410,026 -2.03(-3.12%)
Sep 03, 2008 64.08 65.11 63.56 65.09 12,648,784 +0.88(+1.37%)
Sep 02, 2008 64.32 65.29 62.97 64.21 14,084,478 +0.78(+1.23%)
Aug 29, 2008 63.59 64.38 63.11 63.43 8,286,298 -0.72(-1.12%)
Aug 28, 2008 62.32 64.32 62.31 64.15 9,100,576 +2.06(+3.32%)
Aug 27, 2008 61.22 62.14 61.13 62.09 4,988,893 +0.55(+0.89%)
Aug 26, 2008 60.85 61.80 60.56 61.54 9,601,692 +0.47(+0.77%)
Aug 25, 2008 62.35 62.39 60.78 61.07 9,379,548 -1.38(-2.21%)
Aug 22, 2008 61.48 63.00 61.05 62.45 9,436,650 +1.40(+2.29%)
Aug 21, 2008 61.25 61.35 60.51 61.05 10,590,477 -0.85(-1.37%)
Aug 20, 2008 61.93 62.21 60.54 61.90 11,241,403 +0.15(+0.24%)
Aug 19, 2008 62.35 62.44 61.03 61.75 10,014,699 -1.30(-2.06%)
Aug 18, 2008 63.79 64.62 62.42 63.05 8,996,326 -1.35(-2.10%)
Aug 15, 2008 64.70 65.41 63.78 64.40 0 -0.10(-0.16%)
Aug 14, 2008 62.84 64.65 62.75 64.50 7,144,017 +1.05(+1.65%)
Aug 13, 2008 63.91 64.14 62.73 63.45 10,545,148 -1.04(-1.61%)
Aug 12, 2008 65.47 65.74 63.64 64.49 11,123,139 -1.46(-2.21%)
Aug 11, 2008 64.52 66.70 64.03 65.95 14,096,137 +1.58(+2.45%)
Aug 08, 2008 62.05 65.19 61.90 64.37 11,405,175 +2.02(+3.24%)
Aug 07, 2008 63.12 63.57 61.65 62.35 9,530,480 -1.55(-2.43%)
Aug 06, 2008 63.95 64.19 62.98 63.90 7,676,494 -0.30(-0.47%)
Aug 05, 2008 61.91 64.41 61.76 64.20 14,410,848 +2.63(+4.27%)
Aug 04, 2008 62.14 62.38 61.09 61.57 9,984,299 -0.88(-1.41%)
Aug 01, 2008 62.61 62.61 60.81 62.45 10,080,847 +0.15(+0.24%)
Jul 31, 2008 61.95 62.90 61.38 62.30 11,625,922 -0.74(-1.17%)
Jul 30, 2008 63.80 64.08 61.09 63.04 18,801,411 -0.31(-0.49%)
Jul 29, 2008 63.35 63.69 60.10 63.35 13,300,992 +3.02(+5.01%)
Jul 28, 2008 61.50 62.62 59.83 60.33 10,412,898 -1.31(-2.13%)
Jul 25, 2008 61.01 62.55 60.52 61.64 12,596,604 +0.92(+1.52%)
Jul 24, 2008 65.36 65.37 60.25 60.72 18,157,847 -3.98(-6.15%)
Jul 23, 2008 63.08 65.86 62.90 64.70 24,829,557 +1.35(+2.13%)
Jul 22, 2008 60.94 63.53 60.39 63.35 13,728,295 +1.95(+3.18%)
Jul 21, 2008 61.09 61.90 60.78 61.40 9,094,317 +0.18(+0.29%)
Jul 18, 2008 61.31 61.54 60.27 61.22 7,838,761 +0.02(+0.03%)
Jul 17, 2008 60.81 61.60 58.95 61.20 18,759,527 +0.97(+1.61%)
Jul 16, 2008 56.46 60.30 55.57 60.23 19,461,763 +3.95(+7.02%)
Jul 15, 2008 56.20 58.21 55.17 56.28 16,089,934 -0.54(-0.95%)
Jul 14, 2008 59.65 60.25 56.65 56.82 13,169,106 -2.05(-3.48%)
Jul 11, 2008 57.51 60.36 57.30 58.87 17,415,006 +0.02(+0.03%)
Jul 10, 2008 57.72 59.67 57.13 58.85 17,803,562 +1.05(+1.82%)
Jul 09, 2008 62.03 62.03 57.60 57.80 12,340,350 -4.59(-7.36%)
Jul 08, 2008 58.18 62.53 57.65 62.39 13,938,171 +4.21(+7.24%)
Jul 07, 2008 59.80 60.15 57.80 58.18 12,509,337 -1.22(-2.05%)
Jul 04, 2008 60.36 60.36 59.20 59.40 5,336,015 +0.00(+0.00%)
Jul 03, 2008 60.36 60.36 59.20 59.40 5,336,015 -0.48(-0.80%)
Jul 02, 2008 60.55 61.36 59.85 59.88 8,227,405 -1.27(-2.08%)
Jul 01, 2008 59.99 61.15 59.26 61.15 11,533,679 +0.35(+0.58%)
Jun 30, 2008 60.96 61.88 60.24 60.80 7,601,874 -0.20(-0.33%)
Jun 27, 2008 61.60 61.97 60.48 61.00 7,528,314 -0.48(-0.78%)
Jun 26, 2008 62.41 63.18 61.43 61.48 8,419,107 -2.28(-3.58%)
Jun 25, 2008 63.24 64.66 63.05 63.76 11,539,447 +0.47(+0.74%)
Jun 24, 2008 62.79 64.14 62.41 63.29 7,978,792 +0.03(+0.05%)
Jun 23, 2008 64.90 65.23 63.11 63.26 8,776,747 -1.34(-2.07%)
Jun 20, 2008 65.60 65.80 64.43 64.60 10,775,310 -1.64(-2.48%)
Jun 19, 2008 64.77 66.39 64.40 66.24 10,138,663 +1.34(+2.06%)
Jun 18, 2008 65.53 65.74 64.45 64.90 10,413,621 -0.98(-1.49%)
Jun 17, 2008 68.00 68.12 65.75 65.88 4,909,021 -2.00(-2.95%)
Jun 16, 2008 66.50 67.94 66.27 67.88 5,891,807 +0.96(+1.43%)
Jun 13, 2008 66.02 67.18 65.32 66.92 5,176,442 +1.37(+2.09%)
Jun 12, 2008 65.70 66.51 64.81 65.55 10,371,672 +0.40(+0.61%)
Jun 11, 2008 66.49 66.54 65.11 65.15 10,701,899 -1.37(-2.06%)
Jun 10, 2008 66.01 66.85 65.09 66.52 12,005,574 +0.26(+0.39%)
Jun 09, 2008 68.15 68.49 66.13 66.26 10,088,470 -1.57(-2.31%)
Jun 06, 2008 69.77 70.00 67.62 67.83 7,009,174 -2.80(-3.96%)
Jun 05, 2008 69.35 70.74 69.10 70.63 8,515,438 +1.73(+2.51%)
Jun 04, 2008 68.26 69.64 68.24 68.90 4,785,685 +0.38(+0.55%)
Jun 03, 2008 68.55 68.96 67.91 68.52 4,642,165 +0.05(+0.07%)
Jun 02, 2008 69.00 69.12 67.85 68.47 5,939,576 -0.97(-1.40%)
May 30, 2008 69.90 70.09 69.21 69.44 7,054,964 -0.28(-0.40%)
May 29, 2008 68.65 69.87 68.65 69.72 4,691,812 +0.72(+1.04%)
May 28, 2008 68.95 69.28 68.48 69.00 3,708,615 +0.28(+0.41%)
May 27, 2008 68.14 69.04 67.37 68.72 4,230,286 +0.97(+1.43%)
May 26, 2008 68.07 68.11 67.50 67.75 0 +0.00(+0.00%)
May 23, 2008 68.07 68.11 67.50 67.75 5,037,821 -0.44(-0.65%)
May 22, 2008 68.78 68.94 67.99 68.19 5,312,719 -0.46(-0.67%)
May 21, 2008 70.06 70.88 68.45 68.65 8,043,576 -1.52(-2.17%)
May 20, 2008 70.80 71.05 69.54 70.17 8,566,292 -1.48(-2.07%)
May 19, 2008 71.50 71.76 70.79 71.65 5,440,553 +0.54(+0.76%)
May 16, 2008 71.66 71.66 70.71 71.11 6,593,700 -0.47(-0.66%)
May 15, 2008 70.78 71.58 70.18 71.58 5,210,846 +0.88(+1.24%)
May 14, 2008 70.34 70.99 70.24 70.70 4,626,444 +0.47(+0.67%)
May 13, 2008 70.00 70.27 69.33 70.23 4,805,228 +0.37(+0.53%)
May 12, 2008 68.52 69.95 68.33 69.86 4,771,937 +1.46(+2.13%)
May 09, 2008 68.28 69.07 67.98 68.40 2,616,131 -0.49(-0.71%)
May 08, 2008 69.20 69.37 68.25 68.89 5,163,783 -0.03(-0.04%)
May 07, 2008 70.95 71.10 68.76 68.92 6,006,272 -2.09(-2.94%)
May 06, 2008 70.06 71.01 69.71 71.01 3,181,633 +0.56(+0.79%)
May 05, 2008 70.30 70.80 69.86 70.45 4,363,444 -0.17(-0.24%)
May 02, 2008 71.32 71.65 70.33 70.62 7,715,567 +0.12(+0.17%)
May 01, 2008 68.98 70.67 68.69 70.50 9,682,476 +1.62(+2.35%)
Apr 30, 2008 69.92 70.82 68.88 68.88 9,774,200 -1.23(-1.75%)
Apr 29, 2008 70.85 70.85 69.73 70.11 6,514,278 -1.03(-1.45%)
Apr 28, 2008 71.23 71.23 70.48 71.14 6,289,141 +0.16(+0.23%)
Apr 25, 2008 71.20 71.20 70.20 70.98 5,998,595 +0.24(+0.34%)
Apr 24, 2008 69.30 70.88 68.92 70.74 7,680,441 +1.67(+2.42%)
Apr 23, 2008 68.50 69.67 68.19 69.07 5,921,750 +0.71(+1.04%)
Apr 22, 2008 68.62 68.92 67.98 68.36 5,998,487 -0.32(-0.47%)
Apr 21, 2008 68.80 69.26 68.42 68.68 6,723,128 -0.69(-0.99%)
Apr 18, 2008 70.52 71.07 68.91 69.37 11,815,445 +0.07(+0.10%)
Apr 17, 2008 68.69 69.42 68.11 69.30 5,642,308 +0.40(+0.58%)
Apr 16, 2008 66.91 69.39 66.72 68.90 7,566,098 +2.85(+4.31%)
Apr 15, 2008 66.36 66.46 65.47 66.05 4,876,440 +0.34(+0.52%)
Apr 14, 2008 65.81 66.62 65.56 65.71 6,146,500 -0.36(-0.54%)
Apr 11, 2008 65.75 66.98 65.60 66.07 6,406,484 -0.24(-0.36%)
Apr 10, 2008 66.24 67.37 65.78 66.31 9,905,332 -0.14(-0.21%)
Apr 09, 2008 67.99 67.99 66.25 66.45 13,676,523 -1.38(-2.03%)
Apr 08, 2008 68.05 67.83 67.63 67.83 8,107,341 -0.86(-1.25%)
Apr 07, 2008 69.33 69.34 68.13 68.69 10,817,892 -0.16(-0.23%)
Apr 04, 2008 69.80 69.92 68.58 68.85 9,858,673 -1.14(-1.63%)
Apr 03, 2008 68.14 69.99 67.94 69.99 8,202,251 +1.40(+2.04%)
Apr 02, 2008 68.70 69.14 67.60 68.59 7,308,963 +0.29(+0.42%)
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.