US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	70.78	71.90	70.50	71.51	6,574,743	+0.81(+1.14%)
Jun 29, 2020	70.18	70.76	69.11	70.70	6,955,443	+1.30(+1.87%)
Jun 26, 2020	70.54	70.87	69.36	69.40	7,650,798	-1.41(-1.99%)
Jun 25, 2020	69.40	70.85	69.32	70.81	5,421,794	+0.86(+1.23%)
Jun 24, 2020	71.08	71.30	68.36	69.95	8,358,373	-2.06(-2.86%)
Jun 23, 2020	72.94	73.06	71.78	72.01	5,263,582	-0.22(-0.30%)
Jun 22, 2020	72.10	72.37	71.01	72.23	5,869,144	-0.14(-0.19%)
Jun 19, 2020	74.38	74.39	71.90	72.36	10,856,595	-0.93(-1.26%)
Jun 18, 2020	73.41	73.68	72.89	73.29	6,267,911	-0.79(-1.07%)
Jun 17, 2020	75.50	75.57	74.02	74.08	5,165,303	-1.02(-1.35%)
Jun 16, 2020	76.28	76.42	73.87	75.09	8,125,530	+1.45(+1.97%)
Jun 15, 2020	70.64	74.05	70.30	73.64	8,829,985	+0.84(+1.15%)
Jun 12, 2020	72.68	73.02	70.78	72.80	14,188,394	+2.51(+3.58%)
Jun 11, 2020	71.73	72.78	70.14	70.29	10,688,781	-4.74(-6.32%)
Jun 10, 2020	76.60	76.99	74.43	75.03	10,386,568	-1.97(-2.55%)
Jun 09, 2020	76.92	77.45	75.99	76.99	12,043,064	-1.26(-1.61%)
Jun 08, 2020	77.23	78.29	77.21	78.26	7,675,594	+2.01(+2.64%)
Jun 05, 2020	76.01	77.62	75.92	76.25	11,407,052	+2.68(+3.64%)
Jun 04, 2020	73.91	73.94	72.88	73.57	7,304,409	-0.63(-0.85%)
Jun 03, 2020	72.77	74.52	72.65	74.20	10,397,003	+2.16(+3.00%)
Jun 02, 2020	71.97	72.22	71.27	72.04	6,990,273	+0.64(+0.90%)
Jun 01, 2020	69.73	71.90	69.59	71.40	7,102,370	+1.61(+2.31%)
May 29, 2020	70.02	70.49	69.36	69.78	11,176,290	-0.73(-1.04%)
May 28, 2020	71.05	71.09	69.95	70.51	6,873,581	+0.29(+0.41%)
May 27, 2020	70.47	70.61	68.54	70.23	9,035,102	+1.33(+1.92%)
May 26, 2020	68.45	69.31	68.25	68.90	8,227,273	+2.42(+3.65%)
May 22, 2020	65.48	66.53	65.31	66.48	4,887,928	+0.89(+1.36%)
May 21, 2020	65.35	66.02	64.92	65.58	4,592,400	-0.09(-0.14%)
May 20, 2020	65.83	65.90	65.16	65.67	4,873,800	+0.63(+0.97%)
May 19, 2020	65.55	65.96	65.02	65.04	5,528,183	-0.74(-1.12%)
May 18, 2020	64.33	66.32	64.29	65.78	13,076,459	+3.62(+5.83%)
May 15, 2020	62.02	62.26	61.14	62.16	10,597,833	-0.29(-0.46%)
May 14, 2020	61.26	62.48	59.89	62.45	10,580,820	+0.29(+0.46%)
May 13, 2020	63.24	63.52	61.81	62.16	15,271,900	-1.51(-2.36%)
May 12, 2020	66.97	67.04	63.59	63.66	12,188,817	-3.06(-4.59%)
May 11, 2020	66.87	67.77	66.39	66.73	6,151,045	-0.96(-1.41%)
May 08, 2020	67.17	67.85	66.81	67.68	11,228,101	+1.58(+2.39%)
May 07, 2020	65.83	67.05	65.74	66.11	7,130,464	+0.87(+1.33%)
May 06, 2020	66.75	66.95	65.20	65.24	6,369,051	-1.10(-1.66%)
May 05, 2020	66.58	67.39	66.30	66.34	7,885,449	+0.32(+0.48%)
May 04, 2020	65.49	66.11	64.53	66.02	5,429,652	-0.20(-0.30%)
May 01, 2020	67.07	67.08	65.60	66.22	6,368,685	-2.33(-3.39%)
Apr 30, 2020	68.22	68.77	67.41	68.55	9,738,629	-0.78(-1.12%)
Apr 29, 2020	69.72	70.17	68.29	69.32	7,984,125	+1.05(+1.53%)
Apr 28, 2020	69.16	69.94	68.21	68.28	6,715,218	+0.61(+0.91%)
Apr 27, 2020	66.11	67.93	65.97	67.67	6,070,238	+2.07(+3.16%)
Apr 24, 2020	65.62	65.85	64.73	65.59	5,451,075	+0.27(+0.41%)
Apr 23, 2020	65.97	66.63	65.05	65.32	6,714,136	-0.60(-0.92%)
Apr 22, 2020	66.09	66.48	65.31	65.93	7,215,195	+1.04(+1.60%)
Apr 21, 2020	64.42	65.47	63.99	64.89	9,895,146	-1.21(-1.83%)
Apr 20, 2020	67.30	67.60	66.01	66.10	8,214,578	-2.49(-3.63%)
Apr 17, 2020	68.60	68.95	66.54	68.58	8,142,331	+1.98(+2.98%)
Apr 16, 2020	67.15	67.89	66.12	66.60	10,022,720	-0.76(-1.12%)
Apr 15, 2020	67.99	68.67	66.57	67.36	10,211,799	-2.65(-3.79%)
Apr 14, 2020	69.72	70.75	69.20	70.01	9,649,228	+1.80(+2.64%)
Apr 13, 2020	70.77	70.98	67.72	68.21	10,824,000	-2.89(-4.07%)
Apr 09, 2020	68.81	72.22	68.81	71.10	17,354,486	+3.75(+5.57%)
Apr 08, 2020	63.86	67.79	63.19	67.35	15,848,313	+4.50(+7.16%)
Apr 07, 2020	64.65	65.91	62.84	62.85	10,360,529	+0.60(+0.97%)
Apr 06, 2020	60.36	62.57	60.29	62.25	12,742,469	+4.34(+7.50%)
Apr 03, 2020	58.33	59.08	56.79	57.90	9,614,878	-0.92(-1.56%)
Apr 02, 2020	57.75	59.96	57.67	58.82	11,533,509	+0.25(+0.43%)
Apr 01, 2020	59.79	62.85	57.43	58.57	12,787,989	-4.14(-6.60%)
Mar 31, 2020	64.20	64.20	61.19	62.71	12,460,406	-1.83(-2.84%)
Mar 30, 2020	63.81	64.74	61.73	64.54	11,591,164	+1.26(+1.99%)
Mar 27, 2020	61.24	64.92	60.94	63.28	9,228,907	+0.08(+0.13%)
Mar 26, 2020	59.61	63.49	59.13	63.19	12,690,961	+4.36(+7.42%)
Mar 25, 2020	56.23	61.90	55.60	58.83	15,198,441	+3.06(+5.49%)
Mar 24, 2020	54.38	55.90	52.93	55.77	13,657,417	+4.13(+8.00%)
Mar 23, 2020	54.15	54.15	50.24	51.64	18,214,436	-2.75(-5.06%)
Mar 20, 2020	57.48	59.21	54.01	54.39	13,726,921	-2.49(-4.38%)
Mar 19, 2020	56.25	58.24	54.29	56.88	11,330,037	+0.03(+0.05%)
Mar 18, 2020	59.19	61.08	54.48	56.85	9,604,698	-6.20(-9.84%)
Mar 17, 2020	60.94	64.30	58.98	63.06	11,171,735	+2.83(+4.70%)
Mar 16, 2020	65.04	66.35	59.68	60.23	14,513,278	-12.22(-16.87%)
Mar 13, 2020	66.75	72.47	66.41	72.45	13,120,597	+5.70(+8.53%)
Mar 12, 2020	69.65	71.38	65.49	66.75	13,420,093	-7.20(-9.74%)
Mar 11, 2020	76.63	76.88	73.27	73.96	16,481,841	-4.57(-5.82%)
Mar 10, 2020	77.48	78.72	74.45	78.53	20,475,696	+2.92(+3.86%)
Mar 09, 2020	76.02	78.02	75.08	75.61	16,493,939	-6.05(-7.41%)
Mar 06, 2020	81.04	81.96	79.09	81.66	18,525,542	-1.41(-1.70%)
Mar 05, 2020	83.56	84.20	82.17	83.07	13,537,814	-1.85(-2.18%)
Mar 04, 2020	83.09	85.07	82.99	84.92	14,216,945	+3.12(+3.82%)
Mar 03, 2020	82.04	84.06	81.14	81.79	23,190,736	+0.01(+0.01%)
Mar 02, 2020	79.00	82.10	78.53	81.79	23,935,222	+3.76(+4.82%)
Feb 28, 2020	78.95	79.36	76.17	78.03	38,906,908	-2.52(-3.13%)
Feb 27, 2020	83.90	83.90	80.52	80.54	21,228,472	-4.45(-5.24%)
Feb 26, 2020	86.07	86.74	84.94	85.00	13,731,950	-0.90(-1.05%)
Feb 25, 2020	88.45	88.64	85.67	85.90	10,457,914	-2.37(-2.68%)
Feb 24, 2020	88.38	89.07	87.87	88.27	8,429,686	-1.20(-1.34%)
Feb 21, 2020	89.09	89.62	89.09	89.46	7,034,504	+0.17(+0.19%)
Feb 20, 2020	88.48	89.33	88.11	89.29	9,849,492	+0.96(+1.08%)
Feb 19, 2020	89.48	89.95	88.29	88.34	7,956,813	-1.12(-1.26%)
Feb 18, 2020	89.60	89.63	88.96	89.46	6,563,961	-0.06(-0.07%)
Feb 14, 2020	88.82	89.55	88.70	89.53	4,774,649	+0.80(+0.91%)
Feb 13, 2020	88.04	88.79	87.93	88.72	6,747,047	+0.60(+0.68%)
Feb 12, 2020	87.64	88.35	87.35	88.12	6,414,205	+0.70(+0.80%)
Feb 11, 2020	87.00	87.94	87.00	87.43	8,156,425	+0.71(+0.81%)
Feb 10, 2020	86.24	86.79	86.04	86.72	6,926,050	+0.87(+1.01%)
Feb 07, 2020	85.96	86.07	85.66	85.86	4,756,727	-0.04(-0.04%)
Feb 06, 2020	85.84	86.12	85.70	85.89	5,832,953	+0.32(+0.38%)
Feb 05, 2020	85.63	85.91	85.39	85.57	9,002,703	+0.02(+0.02%)
Feb 04, 2020	84.91	85.90	84.74	85.55	7,721,439	+0.87(+1.02%)
Feb 03, 2020	84.55	85.32	84.42	84.69	12,101,976	+0.26(+0.31%)
Jan 31, 2020	85.29	85.44	84.19	84.43	8,741,352	-1.04(-1.21%)
Jan 30, 2020	85.03	85.57	84.96	85.46	7,904,409	+0.11(+0.13%)
Jan 29, 2020	85.82	85.98	85.22	85.36	5,381,863	-0.27(-0.31%)
Jan 28, 2020	85.35	85.85	85.24	85.62	6,755,103	+0.37(+0.43%)
Jan 27, 2020	85.22	85.49	84.99	85.26	5,451,166	-0.41(-0.48%)
Jan 24, 2020	86.00	86.18	85.37	85.67	4,462,918	-0.20(-0.23%)
Jan 23, 2020	85.40	85.94	85.02	85.87	6,793,162	+0.51(+0.60%)
Jan 22, 2020	86.02	86.26	85.13	85.36	8,754,923	-0.49(-0.57%)
Jan 21, 2020	85.11	85.87	84.90	85.85	8,020,927	+0.87(+1.02%)
Jan 17, 2020	84.81	85.28	84.81	84.98	6,534,031	+0.10(+0.12%)
Jan 16, 2020	84.43	84.92	84.27	84.88	6,546,270	+0.62(+0.74%)
Jan 15, 2020	83.77	84.46	83.74	84.26	9,444,513	+0.74(+0.89%)
Jan 14, 2020	83.85	83.85	83.11	83.52	5,343,723	-0.32(-0.38%)
Jan 13, 2020	83.13	83.86	82.99	83.84	9,832,765	+0.88(+1.07%)
Jan 10, 2020	82.40	83.00	82.22	82.95	8,094,927	+0.71(+0.87%)
Jan 09, 2020	82.21	82.49	82.02	82.24	5,665,360	+0.04(+0.05%)
Jan 08, 2020	82.05	82.43	81.79	82.20	6,972,300	+0.20(+0.24%)
Jan 07, 2020	82.65	82.65	81.59	82.00	8,324,273	-0.84(-1.01%)
Jan 06, 2020	82.64	83.14	82.44	82.84	6,782,768	+0.07(+0.09%)
Jan 03, 2020	81.96	82.97	81.73	82.77	8,909,259	+0.59(+0.72%)
Jan 02, 2020	83.42	83.51	81.78	82.18	12,250,582	-0.92(-1.11%)
Dec 31, 2019	82.55	83.19	82.37	83.10	7,508,205	+0.48(+0.58%)
Dec 30, 2019	82.32	82.80	82.16	82.62	7,431,361	+0.06(+0.08%)
Dec 27, 2019	82.40	82.70	82.28	82.55	5,379,629	+0.22(+0.27%)
Dec 26, 2019	81.99	82.33	81.87	82.33	3,408,149	+0.44(+0.53%)
Dec 24, 2019	81.94	82.05	81.61	81.89	2,909,639	+0.22(+0.27%)
Dec 23, 2019	82.42	82.51	81.62	81.67	6,567,430	-0.46(-0.57%)
Dec 20, 2019	81.87	82.43	81.72	82.13	12,852,999	+0.51(+0.62%)
Dec 19, 2019	80.85	81.66	80.77	81.62	6,538,969	+0.67(+0.83%)
Dec 18, 2019	79.98	81.09	79.98	80.96	8,259,075	+1.04(+1.30%)
Dec 17, 2019	80.84	80.96	79.86	79.92	6,362,336	-0.69(-0.85%)
Dec 16, 2019	80.28	80.85	79.80	80.61	10,337,746	+0.51(+0.64%)
Dec 13, 2019	80.15	80.43	79.49	80.09	9,711,728	+0.08(+0.10%)
Dec 12, 2019	81.11	81.37	79.89	80.01	14,027,490	-1.06(-1.31%)
Dec 11, 2019	81.84	81.98	80.82	81.07	12,185,537	-0.80(-0.97%)
Dec 10, 2019	82.45	82.57	81.70	81.87	8,797,702	-0.50(-0.60%)
Dec 09, 2019	82.28	82.51	81.98	82.36	5,643,771	+0.17(+0.20%)
Dec 06, 2019	81.99	82.62	81.98	82.20	6,208,429	+0.14(+0.17%)
Dec 05, 2019	81.83	82.09	81.59	82.06	9,097,035	+0.07(+0.09%)
Dec 04, 2019	81.50	82.28	81.42	81.98	9,441,603	+0.32(+0.39%)
Dec 03, 2019	81.11	81.78	81.06	81.67	9,062,892	+0.50(+0.61%)
Dec 02, 2019	82.30	82.36	81.15	81.17	18,018,654	-1.22(-1.48%)
Nov 29, 2019	82.70	83.07	82.36	82.39	6,090,898	-0.23(-0.28%)
Nov 27, 2019	82.41	82.82	82.17	82.62	7,398,102	+0.27(+0.32%)
Nov 26, 2019	81.51	82.47	81.45	82.36	9,634,320	+0.96(+1.18%)
Nov 25, 2019	81.23	81.78	81.20	81.39	7,189,161	+0.34(+0.41%)
Nov 22, 2019	81.55	81.56	80.64	81.06	7,162,815	-0.27(-0.33%)
Nov 21, 2019	82.24	82.34	81.32	81.32	11,008,324	-1.13(-1.37%)
Nov 20, 2019	82.51	82.74	82.12	82.45	6,108,391	-0.02(-0.02%)
Nov 19, 2019	82.56	82.73	82.29	82.47	5,588,649	+0.11(+0.13%)
Nov 18, 2019	82.01	82.73	81.96	82.36	6,157,696	+0.42(+0.52%)
Nov 15, 2019	81.58	81.96	81.40	81.94	6,456,838	+0.43(+0.53%)
Nov 14, 2019	81.09	81.51	80.91	81.51	5,971,860	+0.65(+0.80%)
Nov 13, 2019	80.30	81.05	80.27	80.86	7,658,048	+0.65(+0.82%)
Nov 12, 2019	80.79	81.27	80.13	80.21	7,120,947	-0.57(-0.70%)
Nov 11, 2019	80.53	80.99	80.53	80.77	3,731,434	+0.19(+0.23%)
Nov 08, 2019	80.61	81.07	80.40	80.59	6,830,697	-0.15(-0.19%)
Nov 07, 2019	81.15	81.38	80.46	80.74	9,834,176	-0.78(-0.95%)
Nov 06, 2019	81.45	81.85	81.30	81.52	7,703,958	+0.24(+0.29%)
Nov 05, 2019	82.35	82.62	80.98	81.28	16,451,313	-1.34(-1.63%)
Nov 04, 2019	83.14	83.26	82.49	82.62	8,190,903	-0.65(-0.77%)
Nov 01, 2019	83.43	83.74	82.57	83.27	12,878,723	-0.06(-0.07%)
Oct 31, 2019	83.67	83.72	83.03	83.33	7,455,580	-0.14(-0.17%)
Oct 30, 2019	83.06	83.47	82.59	83.47	8,198,026	+0.46(+0.55%)
Oct 29, 2019	82.83	83.38	82.63	83.01	7,264,081	+0.28(+0.34%)
Oct 28, 2019	83.11	83.19	82.57	82.73	6,167,902	-0.45(-0.54%)
Oct 25, 2019	83.73	83.85	83.02	83.18	6,008,208	-0.86(-1.02%)
Oct 24, 2019	84.33	84.33	83.72	84.04	5,049,121	-0.11(-0.13%)
Oct 23, 2019	84.18	84.18	83.44	84.14	5,755,329	+0.11(+0.14%)
Oct 22, 2019	84.47	84.87	83.85	84.03	6,757,491	-0.27(-0.33%)
Oct 21, 2019	83.60	84.31	83.56	84.30	8,231,054	+0.61(+0.73%)
Oct 18, 2019	82.97	83.81	82.93	83.69	8,511,308	+0.66(+0.80%)
Oct 17, 2019	82.67	83.16	82.59	83.03	6,802,758	+0.46(+0.56%)
Oct 16, 2019	82.45	82.57	82.00	82.57	5,935,816	+0.06(+0.07%)
Oct 15, 2019	82.53	82.67	82.02	82.51	6,315,131	+0.04(+0.05%)
Oct 14, 2019	82.73	82.92	82.20	82.46	9,454,593	+0.02(+0.02%)
Oct 11, 2019	82.67	83.12	82.40	82.44	7,697,416	-0.06(-0.08%)
Oct 10, 2019	82.27	82.68	82.00	82.51	5,454,253	+0.16(+0.19%)
Oct 09, 2019	82.45	82.70	82.17	82.35	5,564,429	+0.27(+0.32%)
Oct 08, 2019	82.46	82.77	81.76	82.08	5,758,320	-0.42(-0.51%)
Oct 07, 2019	82.34	82.97	82.25	82.51	8,190,989	-0.23(-0.28%)
Oct 04, 2019	82.45	82.78	82.33	82.74	12,220,483	+0.44(+0.54%)
Oct 03, 2019	81.42	82.45	81.29	82.29	11,726,141	+0.80(+0.98%)
Oct 02, 2019	81.85	81.92	80.96	81.50	8,137,405	-0.32(-0.39%)
Oct 01, 2019	82.44	82.81	81.75	81.82	19,256,052	-0.88(-1.06%)
Sep 30, 2019	82.46	82.95	82.37	82.69	6,982,955	+0.31(+0.38%)
Sep 27, 2019	83.07	83.13	81.85	82.38	10,627,314	-0.50(-0.61%)
Sep 26, 2019	82.56	83.09	82.38	82.89	5,938,800	+0.67(+0.82%)
Sep 25, 2019	82.09	82.45	81.87	82.21	9,412,824	+0.06(+0.08%)
Sep 24, 2019	82.52	82.69	81.83	82.15	8,173,622	-0.10(-0.12%)
Sep 23, 2019	82.20	82.60	81.99	82.25	5,982,660	+0.12(+0.15%)
Sep 20, 2019	82.28	82.52	81.90	82.13	9,675,066	-0.04(-0.04%)
Sep 19, 2019	82.03	82.45	81.88	82.17	6,499,216	+0.39(+0.48%)
Sep 18, 2019	82.25	82.48	81.14	81.77	9,650,989	-0.29(-0.35%)
Sep 17, 2019	81.49	82.09	81.36	82.06	11,932,057	+0.89(+1.09%)
Sep 16, 2019	80.45	81.25	80.32	81.18	7,431,206	+0.83(+1.03%)
Sep 13, 2019	80.86	81.59	80.20	80.35	14,463,041	-0.95(-1.17%)
Sep 12, 2019	81.38	81.79	80.84	81.30	9,601,628	+0.39(+0.49%)
Sep 11, 2019	81.10	81.10	80.29	80.90	10,030,719	+0.08(+0.10%)
Sep 10, 2019	81.45	81.47	80.18	80.82	11,968,937	-0.87(-1.06%)
Sep 09, 2019	82.14	82.37	81.52	81.69	9,379,090	-0.54(-0.65%)
Sep 06, 2019	82.19	82.47	81.97	82.23	6,013,478	+0.16(+0.19%)
Sep 05, 2019	82.51	82.58	81.78	82.07	12,073,666	-0.52(-0.63%)
Sep 04, 2019	82.16	82.69	82.14	82.59	8,130,171	+0.64(+0.78%)
Sep 03, 2019	80.96	81.95	80.85	81.95	9,777,174	+0.79(+0.97%)
Aug 30, 2019	81.22	81.35	80.75	81.16	6,317,206	+0.11(+0.13%)
Aug 29, 2019	80.77	81.11	80.59	81.05	4,092,497	+0.64(+0.80%)
Aug 28, 2019	80.17	80.55	80.01	80.41	5,242,454	+0.18(+0.23%)
Aug 27, 2019	80.95	81.21	80.19	80.23	4,339,060	-0.31(-0.38%)
Aug 26, 2019	80.36	80.61	79.99	80.53	5,109,683	+0.59(+0.74%)
Aug 23, 2019	80.96	81.53	79.66	79.95	8,431,903	-1.11(-1.38%)
Aug 22, 2019	80.63	81.11	80.20	81.06	4,954,922	+0.45(+0.56%)
Aug 21, 2019	80.60	80.83	80.27	80.61	3,194,320	+0.30(+0.37%)
Aug 20, 2019	81.12	81.33	80.29	80.32	6,366,353	-0.61(-0.75%)
Aug 19, 2019	80.63	81.11	80.33	80.92	6,587,763	+0.61(+0.75%)
Aug 16, 2019	79.81	80.51	79.66	80.32	7,431,290	+0.69(+0.87%)
Aug 15, 2019	78.97	79.73	78.83	79.62	7,029,453	+0.87(+1.10%)
Aug 14, 2019	79.76	79.83	78.59	78.75	7,301,621	-1.30(-1.62%)
Aug 13, 2019	80.07	80.35	79.44	80.05	7,037,994	+0.09(+0.11%)
Aug 12, 2019	80.17	80.32	79.56	79.96	5,872,335	-0.31(-0.38%)
Aug 09, 2019	80.03	80.49	79.44	80.27	8,783,024	-0.01(-0.01%)
Aug 08, 2019	79.38	80.30	78.50	80.28	6,252,048	+1.33(+1.68%)
Aug 07, 2019	78.53	79.41	77.11	78.95	10,883,781	+0.82(+1.04%)
Aug 06, 2019	77.38	78.52	77.27	78.14	8,537,880	+0.82(+1.06%)
Aug 05, 2019	78.50	78.52	76.30	77.32	8,137,536	-1.41(-1.79%)
Aug 02, 2019	78.45	79.20	78.23	78.74	7,234,653	+0.35(+0.45%)
Aug 01, 2019	78.65	79.12	77.95	78.38	14,109,767	-0.08(-0.10%)
Jul 31, 2019	78.81	79.34	77.97	78.46	10,099,332	-0.26(-0.33%)
Jul 30, 2019	78.09	79.02	78.02	78.73	7,345,561	+0.56(+0.72%)
Jul 29, 2019	78.11	78.68	78.02	78.16	6,511,229	+0.23(+0.29%)
Jul 26, 2019	77.70	78.09	77.38	77.94	4,191,229	+0.26(+0.34%)
Jul 25, 2019	77.92	78.06	77.30	77.67	5,729,033	-0.36(-0.46%)
Jul 24, 2019	78.02	78.16	77.66	78.03	3,735,071	+0.22(+0.28%)
Jul 23, 2019	77.27	77.90	77.04	77.81	6,141,054	+0.78(+1.01%)
Jul 22, 2019	77.31	77.37	76.80	77.03	6,015,252	-0.14(-0.18%)
Jul 19, 2019	78.46	78.57	77.03	77.17	9,082,194	-1.15(-1.47%)
Jul 18, 2019	78.17	78.56	77.74	78.32	5,388,214	+0.02(+0.02%)
Jul 17, 2019	78.78	79.02	77.90	78.31	6,087,832	-0.32(-0.40%)
Jul 16, 2019	78.57	78.91	78.34	78.62	6,092,561	-0.18(-0.23%)
Jul 15, 2019	78.96	79.31	78.68	78.81	4,719,766	+0.00(+0.00%)
Jul 12, 2019	79.02	79.11	78.52	78.81	3,925,098	-0.14(-0.18%)
Jul 11, 2019	79.74	79.86	78.64	78.95	8,795,674	-0.90(-1.12%)
Jul 10, 2019	79.81	80.07	79.38	79.84	7,874,230	+0.42(+0.53%)
Jul 09, 2019	79.02	79.56	78.82	79.42	4,667,073	+0.39(+0.49%)
Jul 08, 2019	78.77	79.29	78.68	79.03	5,808,198	+0.25(+0.32%)
Jul 05, 2019	78.38	79.11	77.69	78.78	8,911,533	-0.36(-0.45%)
Jul 03, 2019	78.30	79.20	78.29	79.14	7,857,829	+1.04(+1.33%)
Jul 02, 2019	77.16	78.17	77.03	78.10	11,066,437	+1.20(+1.56%)