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 (%)
Jul 31, 2009 21.35 21.60 21.19 21.43 31,520,902 +0.02(+0.11%)
Jul 30, 2009 21.01 21.71 20.98 21.40 51,919,752 +0.72(+3.47%)
Jul 29, 2009 20.78 20.96 20.48 20.69 27,440,120 -0.30(-1.42%)
Jul 28, 2009 20.88 21.05 20.67 20.99 28,867,902 +0.04(+0.20%)
Jul 27, 2009 20.73 21.11 20.59 20.94 28,495,084 +0.26(+1.27%)
Jul 24, 2009 20.43 20.76 20.20 20.68 27,336,864 +0.18(+0.87%)
Jul 23, 2009 19.86 20.81 19.75 20.50 53,264,988 +0.69(+3.47%)
Jul 22, 2009 19.49 20.10 19.47 19.81 35,524,512 +0.02(+0.09%)
Jul 21, 2009 19.99 20.02 19.38 19.80 31,637,132 -0.04(-0.21%)
Jul 20, 2009 19.40 19.93 19.40 19.84 58,033,652 +0.62(+3.23%)
Jul 17, 2009 19.55 19.57 19.07 19.22 36,345,336 -0.46(-2.34%)
Jul 16, 2009 19.25 19.81 19.05 19.68 36,155,724 +0.25(+1.29%)
Jul 15, 2009 19.10 19.68 18.95 19.43 49,819,208 +0.65(+3.44%)
Jul 14, 2009 18.57 18.91 18.27 18.78 38,415,188 +0.22(+1.16%)
Jul 13, 2009 18.03 18.67 18.03 18.56 49,716,352 +0.71(+3.95%)
Jul 10, 2009 17.70 17.98 17.42 17.86 35,511,244 -0.03(-0.17%)
Jul 09, 2009 18.33 18.43 17.86 17.89 30,490,112 -0.29(-1.61%)
Jul 08, 2009 18.43 18.53 17.69 18.18 50,267,424 -0.18(-0.98%)
Jul 07, 2009 19.04 19.07 18.28 18.36 45,222,480 -0.71(-3.70%)
Jul 06, 2009 18.49 19.14 18.34 19.07 38,262,320 +0.39(+2.08%)
Jul 02, 2009 19.31 19.31 18.64 18.68 41,370,860 -0.89(-4.55%)
Jul 01, 2009 19.38 19.75 19.33 19.57 27,115,596 +0.19(+0.99%)
Jun 30, 2009 19.31 19.52 19.17 19.38 30,430,246 +0.13(+0.65%)
Jun 29, 2009 19.30 19.37 18.93 19.25 22,457,540 +0.05(+0.25%)
Jun 26, 2009 18.95 19.37 18.86 19.20 28,742,738 +0.17(+0.88%)
Jun 25, 2009 18.59 19.04 18.51 19.04 38,602,052 +0.30(+1.60%)
Jun 24, 2009 18.71 18.95 18.56 18.74 37,895,268 +0.30(+1.64%)
Jun 23, 2009 18.34 18.73 18.18 18.44 40,490,288 +0.16(+0.87%)
Jun 22, 2009 18.95 19.10 18.21 18.28 50,932,596 -0.98(-5.11%)
Jun 19, 2009 19.15 19.29 18.95 19.26 34,792,048 +0.21(+1.08%)
Jun 18, 2009 18.94 19.17 18.72 19.05 34,335,600 +0.09(+0.50%)
Jun 17, 2009 19.21 19.32 18.66 18.96 47,551,904 -0.27(-1.41%)
Jun 16, 2009 19.62 19.74 18.95 19.23 40,042,956 -0.28(-1.42%)
Jun 15, 2009 20.14 20.17 19.28 19.51 49,913,348 -0.92(-4.50%)
Jun 12, 2009 19.81 20.47 19.72 20.43 34,402,156 +0.56(+2.82%)
Jun 11, 2009 20.19 20.37 19.81 19.87 35,847,196 -0.38(-1.86%)
Jun 10, 2009 20.78 20.81 19.75 20.24 46,970,128 -0.39(-1.91%)
Jun 09, 2009 20.78 20.80 20.44 20.64 33,707,972 +0.02(+0.11%)
Jun 08, 2009 20.63 20.91 20.35 20.61 35,616,168 -0.08(-0.37%)
Jun 05, 2009 21.24 21.24 20.55 20.69 47,508,312 -0.26(-1.26%)
Jun 04, 2009 20.48 21.17 20.35 20.96 44,155,372 +0.60(+2.95%)
Jun 03, 2009 20.22 20.41 20.04 20.35 32,519,224 -0.05(-0.23%)
Jun 02, 2009 20.55 20.75 20.25 20.40 51,357,152 -0.31(-1.48%)
Jun 01, 2009 20.14 21.28 20.09 20.71 97,124,248 +0.84(+4.21%)
May 29, 2009 19.49 19.88 19.13 19.87 48,439,656 +0.53(+2.74%)
May 28, 2009 19.21 19.46 18.68 19.34 54,010,184 +0.36(+1.89%)
May 27, 2009 19.74 19.74 18.81 18.98 62,303,344 -0.65(-3.33%)
May 26, 2009 18.49 19.81 18.40 19.64 71,752,184 +0.97(+5.17%)
May 22, 2009 19.12 19.36 18.60 18.67 42,395,060 -0.41(-2.13%)
May 21, 2009 18.76 19.33 18.56 19.08 50,906,992 +0.04(+0.19%)
May 20, 2009 19.59 20.05 18.96 19.04 59,626,924 -0.22(-1.16%)
May 19, 2009 19.52 19.84 19.07 19.27 74,809,920 -0.31(-1.59%)
May 18, 2009 18.43 19.80 18.39 19.58 83,357,968 +1.37(+7.50%)
May 15, 2009 18.71 18.90 17.84 18.21 63,343,820 -0.62(-3.28%)
May 14, 2009 18.09 19.08 17.81 18.83 71,565,992 +0.58(+3.19%)
May 13, 2009 18.98 19.01 18.11 18.25 79,265,248 -1.33(-6.80%)
May 12, 2009 19.90 20.02 18.81 19.58 70,917,016 -0.32(-1.60%)
May 11, 2009 19.86 20.24 19.63 19.90 62,335,572 -0.60(-2.93%)
May 08, 2009 19.52 20.65 19.24 20.50 99,005,952 +1.74(+9.26%)
May 07, 2009 20.64 20.65 18.72 18.76 105,021,304 -1.61(-7.92%)
May 06, 2009 20.11 20.51 19.45 20.37 87,162,984 +0.66(+3.35%)
May 05, 2009 20.07 20.23 19.49 19.71 77,539,672 -0.68(-3.35%)
May 04, 2009 19.48 20.40 19.48 20.40 86,634,480 +1.63(+8.66%)
May 01, 2009 19.38 19.42 18.59 18.77 64,615,276 -0.66(-3.39%)
Apr 30, 2009 19.70 20.10 19.29 19.43 83,351,208 +0.00(+0.00%)
Apr 29, 2009 18.86 19.67 18.70 19.43 79,942,928 +0.74(+3.97%)
Apr 28, 2009 18.02 19.12 18.02 18.69 73,918,904 +0.20(+1.08%)
Apr 27, 2009 19.03 19.34 17.96 18.49 98,493,512 -1.11(-5.65%)
Apr 24, 2009 18.77 20.17 18.50 19.59 106,143,744 +0.98(+5.28%)
Apr 23, 2009 17.99 18.84 17.69 18.61 80,410,600 +0.74(+4.15%)
Apr 22, 2009 18.08 18.86 17.76 17.87 115,127,296 -0.55(-3.00%)
Apr 21, 2009 16.58 18.55 16.49 18.42 127,324,344 +1.48(+8.72%)
Apr 20, 2009 18.25 18.48 16.89 16.95 110,111,864 -2.03(-10.70%)
Apr 17, 2009 18.70 19.61 18.29 18.98 92,313,696 +0.19(+1.00%)
Apr 16, 2009 18.06 19.50 17.41 18.79 114,046,600 +0.74(+4.08%)
Apr 15, 2009 16.60 18.22 16.51 18.05 99,099,856 +1.37(+8.19%)
Apr 14, 2009 17.90 18.11 16.68 16.69 82,950,768 -1.49(-8.20%)
Apr 13, 2009 17.60 18.61 17.53 18.18 66,156,760 +0.23(+1.28%)
Apr 09, 2009 16.73 18.19 16.44 17.95 110,254,656 +1.91(+11.94%)
Apr 08, 2009 15.87 16.17 15.56 16.03 68,227,176 +0.33(+2.10%)
Apr 07, 2009 16.55 16.68 15.66 15.70 80,062,872 -1.28(-7.52%)
Apr 06, 2009 16.84 17.45 16.47 16.98 75,830,376 -0.28(-1.60%)
Apr 03, 2009 15.77 17.32 15.57 17.26 100,792,200 +1.42(+8.96%)
Apr 02, 2009 15.32 16.13 15.14 15.84 85,235,712 +0.98(+6.62%)
Apr 01, 2009 14.57 15.16 14.57 14.86 59,637,540 -0.14(-0.90%)
Mar 31, 2009 14.30 15.20 14.15 14.99 86,388,432 +0.88(+6.22%)
Mar 30, 2009 14.27 14.44 13.95 14.11 60,051,432 -1.44(-9.27%)
Mar 26, 2009 15.34 15.70 14.65 15.56 83,842,392 +0.38(+2.48%)
Mar 25, 2009 15.20 15.54 14.01 15.18 109,192,976 +0.21(+1.39%)
Mar 24, 2009 15.55 16.19 14.82 14.97 99,323,256 -1.15(-7.14%)
Mar 23, 2009 14.87 16.22 14.85 16.12 111,000,728 +2.10(+14.99%)
Mar 20, 2009 15.00 15.05 13.92 14.02 78,677,680 -1.55(-9.95%)
Mar 19, 2009 16.29 16.31 15.06 15.57 78,992,712 -0.46(-2.87%)
Mar 18, 2009 14.99 16.09 14.64 16.03 94,312,560 +0.75(+4.94%)
Mar 17, 2009 14.22 15.33 13.94 15.28 71,365,912 +1.06(+7.45%)
Mar 16, 2009 15.44 15.59 14.17 14.22 61,588,492 -1.13(-7.35%)
Mar 13, 2009 15.66 15.76 14.86 15.35 0 -0.33(-2.13%)
Mar 12, 2009 14.59 15.79 14.40 15.68 87,503,304 +1.15(+7.88%)
Mar 11, 2009 14.97 15.10 14.36 14.53 75,705,848 -0.28(-1.90%)
Mar 10, 2009 13.39 14.87 13.27 14.82 113,576,728 +1.76(+13.45%)
Mar 09, 2009 12.39 13.09 12.37 13.06 73,452,568 +0.27(+2.12%)
Mar 06, 2009 13.04 13.12 12.08 12.79 0 -0.20(-1.51%)
Mar 05, 2009 13.39 13.60 12.89 12.98 40,686,460 -0.89(-6.39%)
Mar 04, 2009 13.85 14.10 13.39 13.87 66,513,104 +0.59(+4.42%)
Mar 02, 2009 14.08 14.23 13.27 13.28 82,940,280 -1.19(-8.23%)
Feb 27, 2009 14.23 14.93 14.19 14.48 0 -0.22(-1.53%)
Feb 26, 2009 15.78 15.86 14.55 14.70 78,605,800 -0.65(-4.24%)
Feb 25, 2009 15.52 16.07 14.84 15.35 97,041,600 -0.40(-2.52%)
Feb 24, 2009 14.72 15.80 14.48 15.75 97,298,952 +1.20(+8.23%)
Feb 23, 2009 15.94 16.04 14.48 14.55 84,746,792 -1.20(-7.61%)
Feb 20, 2009 14.34 15.77 14.26 15.75 107,563,968 +0.95(+6.42%)
Feb 19, 2009 15.65 15.85 14.63 14.80 68,641,296 -0.59(-3.85%)
Feb 18, 2009 15.54 15.63 14.83 15.39 73,215,800 +0.06(+0.41%)
Feb 17, 2009 15.60 15.72 15.13 15.33 75,245,680 -1.03(-6.30%)
Feb 13, 2009 17.10 17.15 16.30 16.36 55,847,556 -1.04(-5.99%)
Feb 12, 2009 17.00 17.45 16.10 17.40 105,489,456 -0.26(-1.47%)
Feb 11, 2009 17.37 17.66 16.74 17.66 68,850,232 +0.44(+2.54%)
Feb 10, 2009 18.69 18.71 17.05 17.22 92,533,360 -1.62(-8.59%)
Feb 09, 2009 18.63 18.92 18.25 18.84 49,393,076 +0.25(+1.36%)
Feb 06, 2009 17.50 18.79 17.48 18.59 78,338,136 +1.19(+6.85%)
Feb 05, 2009 17.35 18.01 16.85 17.40 82,563,144 -0.27(-1.53%)
Feb 04, 2009 18.10 18.65 17.67 17.67 55,896,728 -0.43(-2.36%)
Feb 03, 2009 18.28 18.36 17.82 18.09 45,456,516 -0.07(-0.38%)
Feb 02, 2009 17.56 18.33 17.40 18.16 56,528,860 +0.12(+0.64%)
Jan 30, 2009 18.84 19.13 17.65 18.05 0 -0.59(-3.18%)
Jan 29, 2009 19.79 19.89 18.55 18.64 74,817,816 -1.58(-7.83%)
Jan 28, 2009 19.26 20.38 19.01 20.22 87,089,576 +1.49(+7.96%)
Jan 27, 2009 18.50 18.96 18.31 18.73 46,580,484 +0.33(+1.82%)
Jan 26, 2009 18.54 19.04 18.02 18.40 62,370,520 -0.16(-0.84%)
Jan 23, 2009 17.37 18.58 17.26 18.55 78,208,776 +0.57(+3.17%)
Jan 22, 2009 18.17 18.90 17.69 17.98 80,681,120 -0.96(-5.08%)
Jan 21, 2009 17.55 19.03 17.02 18.94 101,710,440 +1.72(+9.96%)
Jan 20, 2009 18.93 19.01 17.10 17.23 75,705,136 -2.09(-10.82%)
Jan 16, 2009 19.09 19.42 18.19 19.32 79,024,840 +0.69(+3.68%)
Jan 15, 2009 18.05 19.10 17.18 18.63 79,594,472 +0.52(+2.89%)
Jan 14, 2009 18.51 18.53 17.92 18.11 68,047,392 -0.99(-5.19%)
Jan 13, 2009 18.30 19.17 18.17 19.10 49,519,764 +0.56(+3.01%)
Jan 12, 2009 19.49 19.55 18.22 18.54 50,970,828 -1.15(-5.82%)
Jan 09, 2009 20.67 20.71 19.57 19.69 38,867,464 -0.95(-4.60%)
Jan 08, 2009 20.40 20.79 20.18 20.64 39,188,328 -0.09(-0.44%)
Jan 07, 2009 20.96 21.39 20.61 20.73 45,906,612 -0.73(-3.38%)
Jan 06, 2009 20.74 21.69 20.14 21.45 54,295,952 +1.01(+4.96%)
Jan 05, 2009 20.71 21.05 20.29 20.44 41,149,648 -0.41(-1.96%)
Jan 02, 2009 21.54 21.60 20.75 20.85 0 -0.59(-2.74%)
Jan 01, 2009 20.42 21.64 20.35 21.44 0 +0.00(+0.00%)
Dec 31, 2008 20.42 21.64 20.35 21.44 54,940,060 +0.97(+4.76%)
Dec 30, 2008 19.80 20.59 19.68 20.46 35,596,128 +0.89(+4.53%)
Dec 29, 2008 20.69 20.69 19.24 19.58 41,564,848 -1.17(-5.63%)
Dec 26, 2008 20.64 20.79 20.16 20.75 12,098,109 +0.27(+1.32%)
Dec 24, 2008 20.42 20.52 20.07 20.48 10,914,590 +0.16(+0.76%)
Dec 23, 2008 20.48 20.85 20.09 20.32 41,616,284 -0.16(-0.76%)
Dec 22, 2008 20.91 21.01 19.47 20.48 65,759,156 -0.44(-2.09%)
Dec 19, 2008 20.04 21.03 19.91 20.91 63,351,748 +0.99(+4.96%)
Dec 18, 2008 21.81 21.98 19.67 19.93 77,514,760 -1.71(-7.89%)
Dec 17, 2008 20.55 22.53 20.18 21.63 89,238,776 +0.53(+2.53%)
Dec 16, 2008 18.96 21.18 18.77 21.10 92,807,032 +2.29(+12.18%)
Dec 15, 2008 19.27 19.43 18.05 18.81 66,540,564 -0.55(-2.84%)
Dec 12, 2008 17.21 19.48 17.05 19.36 100,320,400 +1.67(+9.46%)
Dec 11, 2008 20.17 20.26 17.41 17.69 93,406,896 -2.98(-14.43%)
Dec 10, 2008 19.46 20.75 19.35 20.67 63,149,456 +1.29(+6.63%)
Dec 09, 2008 20.44 20.92 18.98 19.38 110,773,960 -1.50(-7.18%)
Dec 08, 2008 19.70 20.93 19.30 20.88 75,240,888 +1.80(+9.41%)
Dec 05, 2008 16.98 19.22 16.83 19.08 93,355,576 +1.68(+9.64%)
Dec 04, 2008 17.30 18.66 16.91 17.40 91,766,968 -0.29(-1.65%)
Dec 03, 2008 16.39 17.85 15.90 17.70 98,461,504 +0.77(+4.54%)
Dec 02, 2008 15.58 16.98 15.39 16.93 113,099,296 +2.05(+13.77%)
Dec 01, 2008 17.96 18.02 14.75 14.88 74,508,024 -3.86(-20.61%)
Nov 28, 2008 18.77 18.90 18.30 18.74 20,611,320 -0.16(-0.86%)
Nov 26, 2008 17.52 19.07 17.47 18.90 55,023,640 +0.83(+4.57%)
Nov 25, 2008 18.03 18.44 16.74 18.08 93,952,000 +0.48(+2.71%)
Nov 24, 2008 15.66 18.09 15.04 17.60 166,139,968 +2.22(+14.46%)
Nov 21, 2008 14.66 15.45 13.20 15.38 84,575,864 +1.17(+8.26%)
Nov 20, 2008 15.12 16.04 13.82 14.20 104,253,408 -1.36(-8.73%)
Nov 19, 2008 17.39 17.46 15.18 15.56 66,547,332 -2.13(-12.06%)
Nov 18, 2008 17.83 18.13 16.62 17.70 51,633,912 -0.74(-4.02%)
Nov 17, 2008 18.15 18.61 17.68 18.44 32,036,188 -0.15(-0.79%)
Nov 14, 2008 19.94 20.18 18.33 18.58 40,969,728 -2.03(-9.86%)
Nov 13, 2008 18.70 20.78 17.78 20.62 71,551,288 +2.05(+11.07%)
Nov 12, 2008 19.44 19.51 18.40 18.56 48,656,568 -1.48(-7.37%)
Nov 11, 2008 19.95 20.50 19.22 20.04 51,478,120 -0.26(-1.27%)
Nov 10, 2008 22.47 22.53 20.09 20.30 47,193,336 -1.90(-8.57%)
Nov 07, 2008 21.03 22.35 20.55 22.20 45,949,740 +1.24(+5.92%)
Nov 06, 2008 21.64 21.87 20.83 20.96 41,476,288 -0.99(-4.53%)
Nov 05, 2008 23.93 23.93 21.81 21.95 38,168,040 -2.35(-9.66%)
Nov 04, 2008 23.37 24.42 23.18 24.30 35,669,440 +1.28(+5.56%)
Nov 03, 2008 23.68 23.95 22.99 23.02 23,330,980 -0.87(-3.64%)
Oct 31, 2008 22.53 23.95 22.15 23.89 40,000,860 +1.41(+6.30%)
Oct 30, 2008 22.46 22.64 21.67 22.47 36,090,128 +1.04(+4.85%)
Oct 29, 2008 22.01 22.99 21.16 21.44 40,508,764 -0.89(-3.97%)
Oct 28, 2008 19.85 22.41 18.74 22.32 47,448,012 +3.13(+16.33%)
Oct 27, 2008 20.02 20.95 18.93 19.19 28,710,968 -1.06(-5.21%)
Oct 24, 2008 19.52 21.28 19.24 20.25 44,500,912 -1.39(-6.41%)
Oct 23, 2008 21.87 22.40 19.70 21.63 55,751,924 -0.34(-1.56%)
Oct 22, 2008 23.15 23.40 21.18 21.98 45,767,212 -1.74(-7.34%)
Oct 21, 2008 24.01 24.82 23.60 23.72 25,457,282 -0.85(-3.45%)
Oct 20, 2008 24.68 24.84 23.38 24.56 30,774,562 +0.23(+0.95%)
Oct 17, 2008 23.68 25.48 23.33 24.33 32,936,634 -0.25(-1.03%)
Oct 16, 2008 23.77 24.69 22.43 24.59 55,267,360 +1.45(+6.29%)
Oct 15, 2008 26.15 26.44 22.95 23.13 33,787,884 -3.82(-14.17%)
Oct 14, 2008 29.30 29.44 25.10 26.95 42,223,032 -1.87(-6.49%)
Oct 13, 2008 28.06 28.97 26.73 28.82 27,901,106 +2.00(+7.47%)
Oct 10, 2008 23.78 29.20 23.15 26.81 54,493,412 +1.98(+7.96%)
Oct 09, 2008 27.54 27.84 24.56 24.84 46,250,820 -1.91(-7.16%)
Oct 08, 2008 26.84 28.03 26.44 26.75 42,590,252 -0.45(-1.67%)
Oct 07, 2008 29.89 29.90 27.19 27.21 39,706,124 -2.51(-8.45%)
Oct 06, 2008 28.98 29.76 28.09 29.72 41,587,084 -0.56(-1.84%)
Oct 03, 2008 32.56 32.88 30.27 30.27 42,046,780 -1.71(-5.34%)
Oct 02, 2008 33.69 33.87 31.70 31.98 27,716,876 -2.27(-6.62%)
Oct 01, 2008 34.34 34.34 33.66 34.25 21,247,128 -0.53(-1.53%)
Sep 30, 2008 34.05 35.09 33.11 34.78 25,847,868 +1.61(+4.86%)
Sep 29, 2008 34.53 34.75 32.88 33.17 34,533,568 -2.11(-5.98%)
Sep 26, 2008 33.80 35.58 33.48 35.28 0 +0.72(+2.08%)
Sep 25, 2008 34.64 34.91 33.73 34.56 27,313,092 +0.63(+1.85%)
Sep 24, 2008 34.81 34.81 33.62 33.93 23,048,840 -0.25(-0.74%)
Sep 23, 2008 34.75 35.22 34.06 34.19 28,231,722 +0.22(+0.64%)
Sep 22, 2008 37.12 37.40 33.85 33.97 20,584,392 -3.28(-8.81%)
Sep 19, 2008 39.64 37.25 35.36 37.25 0 +1.78(+5.03%)
Sep 18, 2008 33.40 35.48 31.71 35.47 87,373,624 +2.21(+6.63%)
Sep 17, 2008 34.21 34.76 32.87 33.26 69,011,088 -1.62(-4.66%)
Sep 16, 2008 32.92 35.00 32.82 34.89 73,466,544 +1.04(+3.08%)
Sep 15, 2008 34.62 35.39 33.69 33.84 49,490,556 -2.22(-6.15%)
Sep 12, 2008 35.30 36.13 35.06 36.06 25,232,722 +0.38(+1.06%)
Sep 11, 2008 34.89 35.71 34.57 35.68 28,697,110 +0.40(+1.15%)
Sep 10, 2008 35.50 35.72 34.59 35.28 26,361,668 +0.19(+0.54%)
Sep 09, 2008 36.34 36.76 34.98 35.09 29,979,080 -1.61(-4.38%)
Sep 08, 2008 36.42 36.94 35.48 36.70 35,256,300 +1.52(+4.32%)
Sep 05, 2008 34.67 35.18 34.24 35.18 0 +0.22(+0.63%)
Sep 04, 2008 35.72 35.92 34.92 34.96 20,582,806 -1.13(-3.12%)
Sep 03, 2008 35.52 36.09 35.23 36.08 22,817,430 +0.49(+1.37%)
Sep 02, 2008 35.66 36.19 34.91 35.59 25,407,310 +0.43(+1.23%)
Aug 29, 2008 35.25 35.69 34.98 35.16 14,947,842 -0.40(-1.12%)
Aug 28, 2008 34.55 35.66 34.54 35.56 16,416,736 +1.14(+3.32%)
Aug 27, 2008 33.94 34.45 33.89 34.42 8,999,578 +0.30(+0.89%)
Aug 26, 2008 33.73 34.26 33.57 34.11 17,320,710 +0.26(+0.77%)
Aug 25, 2008 34.56 34.59 33.69 33.85 16,919,980 -0.77(-2.21%)
Aug 22, 2008 34.08 34.92 33.84 34.62 17,022,988 +0.78(+2.29%)
Aug 21, 2008 33.95 34.01 33.54 33.84 19,104,402 -0.47(-1.37%)
Aug 20, 2008 34.33 34.49 33.56 34.31 20,278,622 +0.08(+0.24%)
Aug 19, 2008 34.56 34.61 33.83 34.23 18,065,744 -0.72(-2.06%)
Aug 18, 2008 35.36 35.82 34.60 34.95 16,228,677 -0.75(-2.10%)
Aug 15, 2008 35.87 36.26 35.36 35.70 0 -0.06(-0.15%)
Aug 14, 2008 34.84 35.84 34.79 35.76 12,887,255 +0.58(+1.65%)
Aug 13, 2008 35.43 35.56 34.77 35.17 19,022,632 -0.58(-1.61%)
Aug 12, 2008 36.29 36.44 35.28 35.75 20,065,284 -0.81(-2.21%)
Aug 11, 2008 35.77 36.98 35.49 36.56 25,428,342 +0.88(+2.45%)
Aug 08, 2008 34.40 36.14 34.31 35.68 20,574,054 +1.12(+3.24%)
Aug 07, 2008 34.99 35.24 34.18 34.56 17,192,250 -0.86(-2.43%)
Aug 06, 2008 35.45 35.58 34.91 35.42 13,847,802 -0.17(-0.47%)
Aug 05, 2008 34.32 35.71 34.24 35.59 25,996,056 +1.46(+4.27%)
Aug 04, 2008 34.45 34.58 33.87 34.13 18,010,904 -0.49(-1.41%)
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.