Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 35.32 35.41 34.91 35.26 3,531,720 +0.01(+0.03%)
Jun 29, 2005 35.13 35.37 35.13 35.25 744,839 +0.10(+0.28%)
Jun 28, 2005 34.95 35.16 34.92 35.15 1,114,463 +0.17(+0.49%)
Jun 27, 2005 34.87 35.06 34.86 34.97 1,544,157 +0.15(+0.43%)
Jun 24, 2005 35.12 35.30 34.82 34.82 2,371,617 -0.29(-0.84%)
Jun 23, 2005 35.26 35.37 35.10 35.12 1,780,471 -0.14(-0.39%)
Jun 22, 2005 35.26 35.53 35.14 35.26 3,041,053 +0.02(+0.06%)
Jun 21, 2005 35.60 35.67 35.23 35.23 3,876,088 -0.40(-1.12%)
Jun 20, 2005 35.69 35.76 35.56 35.63 1,767,122 -0.42(-1.17%)
Jun 17, 2005 35.53 36.07 35.53 36.05 4,389,485 +0.42(+1.18%)
Jun 16, 2005 35.53 35.65 35.37 35.63 4,016,073 +0.15(+0.42%)
Jun 15, 2005 35.62 35.63 35.39 35.48 1,902,417 -0.09(-0.26%)
Jun 14, 2005 35.34 35.60 35.23 35.58 1,601,161 +0.27(+0.75%)
Jun 13, 2005 35.03 35.31 34.98 35.31 1,459,734 +0.20(+0.57%)
Jun 10, 2005 35.20 35.26 35.03 35.11 1,257,153 -0.03(-0.09%)
Jun 09, 2005 35.51 35.92 34.89 35.15 1,775,781 +0.04(+0.11%)
Jun 08, 2005 34.98 35.38 34.98 35.11 9,023,943 +0.18(+0.52%)
Jun 07, 2005 34.73 35.26 34.73 34.92 5,218,027 +0.25(+0.72%)
Jun 06, 2005 34.40 34.70 34.40 34.67 1,324,800 +0.34(+0.98%)
Jun 03, 2005 34.64 34.82 34.34 34.34 4,175,359 -0.12(-0.34%)
Jun 02, 2005 34.53 34.56 34.37 34.45 1,698,934 -0.10(-0.28%)
Jun 01, 2005 34.08 34.55 34.08 34.55 3,473,633 +0.47(+1.38%)
May 31, 2005 33.88 34.23 33.84 34.08 2,879,060 +0.26(+0.78%)
May 27, 2005 33.65 33.82 33.62 33.82 1,234,965 +0.17(+0.51%)
May 26, 2005 33.81 34.10 33.57 33.64 2,113,836 -0.13(-0.38%)
May 25, 2005 34.12 34.13 33.67 33.77 3,480,849 -0.40(-1.18%)
May 24, 2005 34.33 34.44 34.04 34.18 3,542,904 -0.39(-1.11%)
May 23, 2005 34.58 34.73 34.52 34.56 3,490,590 +0.01(+0.03%)
May 20, 2005 34.56 34.61 34.25 34.55 3,432,865 -0.01(-0.03%)
May 19, 2005 33.98 34.56 33.98 34.56 4,403,014 +0.56(+1.66%)
May 18, 2005 33.93 34.08 33.87 34.00 5,789,870 +0.39(+1.15%)
May 17, 2005 33.40 33.69 33.29 33.61 1,791,656 +0.20(+0.60%)
May 16, 2005 33.03 33.42 33.03 33.41 2,413,648 +0.40(+1.21%)
May 13, 2005 33.43 33.45 32.96 33.01 4,184,740 -0.33(-1.00%)
May 12, 2005 33.66 33.68 33.23 33.34 1,859,483 -0.29(-0.87%)
May 11, 2005 33.70 33.70 33.29 33.64 4,444,505 +0.10(+0.30%)
May 10, 2005 33.60 33.62 33.34 33.54 4,046,920 -0.06(-0.17%)
May 09, 2005 32.98 33.61 32.96 33.60 2,439,625 +0.55(+1.66%)
May 06, 2005 33.01 33.27 32.84 33.05 4,504,034 -0.22(-0.66%)
May 05, 2005 33.12 33.39 33.12 33.27 5,047,015 +0.20(+0.60%)
May 04, 2005 32.76 33.09 32.65 33.07 2,937,507 +0.10(+0.29%)
May 03, 2005 32.79 32.97 32.62 32.97 2,294,950 +0.16(+0.49%)
May 02, 2005 32.85 32.97 32.55 32.81 2,487,970 -0.04(-0.12%)
Apr 29, 2005 32.62 32.89 32.35 32.85 2,519,719 +0.39(+1.21%)
Apr 28, 2005 32.62 32.62 32.40 32.45 1,375,671 -0.16(-0.48%)
Apr 27, 2005 32.26 32.64 32.10 32.61 3,328,237 +0.26(+0.81%)
Apr 26, 2005 32.43 32.54 32.29 32.35 3,269,429 -0.02(-0.07%)
Apr 25, 2005 32.07 32.37 32.00 32.37 5,541,651 +0.52(+1.63%)
Apr 22, 2005 31.79 32.03 31.75 31.86 3,170,935 -0.01(-0.02%)
Apr 21, 2005 31.85 31.86 31.57 31.86 2,383,342 +0.15(+0.48%)
Apr 20, 2005 31.68 31.87 31.57 31.71 2,457,303 -0.17(-0.52%)
Apr 19, 2005 31.73 31.88 31.68 31.88 1,678,009 +0.28(+0.88%)
Apr 18, 2005 30.94 31.72 30.94 31.60 2,067,656 +0.12(+0.39%)
Apr 15, 2005 31.58 31.74 31.26 31.48 3,430,700 -0.15(-0.47%)
Apr 14, 2005 31.69 31.88 31.53 31.63 1,802,840 -0.19(-0.60%)
Apr 13, 2005 31.94 32.01 31.74 31.82 4,262,669 -0.06(-0.20%)
Apr 12, 2005 31.15 31.88 31.14 31.88 5,388,678 +0.59(+1.88%)
Apr 11, 2005 31.04 31.43 31.04 31.29 2,134,762 +0.37(+1.21%)
Apr 08, 2005 31.36 31.51 30.53 30.92 1,527,561 -0.51(-1.63%)
Apr 07, 2005 31.21 31.52 31.20 31.43 2,177,334 +0.12(+0.37%)
Apr 06, 2005 31.10 31.32 31.06 31.32 5,413,211 +0.27(+0.87%)
Apr 05, 2005 31.04 31.18 30.93 31.04 899,796 +0.01(+0.04%)
Apr 04, 2005 31.10 31.14 30.68 31.03 5,648,443 -0.15(-0.49%)
Apr 01, 2005 31.35 31.74 31.00 31.18 7,911,283 +0.08(+0.27%)
Mar 31, 2005 31.34 31.56 31.10 31.10 6,080,663 -0.12(-0.37%)
Mar 30, 2005 30.82 31.22 30.82 31.22 3,930,026 +0.40(+1.29%)
Mar 29, 2005 30.71 31.08 30.71 30.82 3,238,041 -0.04(-0.14%)
Mar 28, 2005 30.97 31.11 30.77 30.86 3,800,504 -0.02(-0.05%)
Mar 24, 2005 30.82 31.37 30.82 30.88 4,683,705 -0.27(-0.88%)
Mar 23, 2005 31.04 31.51 30.82 31.15 8,276,758 -0.17(-0.53%)
Mar 22, 2005 31.85 32.18 31.24 31.32 8,097,448 -0.55(-1.74%)
Mar 21, 2005 32.09 32.09 31.74 31.88 4,423,940 -0.24(-0.75%)
Mar 18, 2005 32.36 32.36 32.02 32.12 3,093,727 -0.22(-0.67%)
Mar 17, 2005 32.01 32.45 32.01 32.33 2,512,503 +0.34(+1.07%)
Mar 16, 2005 32.30 32.37 31.94 31.99 3,861,477 -0.40(-1.24%)
Mar 15, 2005 32.71 32.91 32.27 32.39 5,557,886 -0.07(-0.22%)
Mar 14, 2005 32.04 32.47 31.96 32.47 3,061,257 +0.50(+1.58%)
Mar 11, 2005 32.15 32.36 31.96 31.96 2,928,849 -0.47(-1.44%)
Mar 10, 2005 32.29 32.52 32.10 32.43 4,052,693 +0.25(+0.78%)
Mar 09, 2005 32.50 32.85 32.12 32.18 6,243,737 -0.97(-2.93%)
Mar 08, 2005 33.21 33.40 33.07 33.15 2,168,315 -0.33(-0.99%)
Mar 07, 2005 33.16 33.63 33.07 33.48 3,302,261 +0.32(+0.96%)
Mar 04, 2005 32.58 33.22 32.58 33.16 3,787,516 +0.68(+2.08%)
Mar 03, 2005 32.48 32.60 32.33 32.49 1,228,471 +0.06(+0.18%)
Mar 02, 2005 32.29 32.53 32.24 32.43 1,473,083 -0.13(-0.39%)
Mar 01, 2005 32.28 32.60 32.28 32.56 2,590,794 +0.28(+0.86%)
Feb 28, 2005 32.48 32.48 31.88 32.28 3,339,782 -0.22(-0.67%)
Feb 25, 2005 31.89 32.50 31.89 32.50 2,449,727 +0.62(+1.96%)
Feb 24, 2005 31.98 32.04 31.65 31.88 3,068,111 -0.11(-0.33%)
Feb 23, 2005 32.35 32.37 31.90 31.98 2,261,397 +0.02(+0.06%)
Feb 22, 2005 32.90 32.90 31.96 31.96 6,316,255 -0.88(-2.69%)
Feb 18, 2005 32.98 32.98 32.71 32.85 2,751,703 -0.34(-1.03%)
Feb 17, 2005 33.25 33.29 33.16 33.19 2,565,899 -0.02(-0.06%)
Feb 16, 2005 33.04 33.23 32.83 33.21 1,814,746 +0.17(+0.51%)
Feb 15, 2005 32.98 33.05 32.89 33.04 2,004,519 +0.10(+0.30%)
Feb 14, 2005 32.98 33.04 32.82 32.94 2,512,864 +0.06(+0.19%)
Feb 11, 2005 32.79 32.93 32.53 32.87 4,196,646 +0.13(+0.41%)
Feb 10, 2005 32.71 32.80 32.50 32.74 4,247,156 +0.12(+0.36%)
Feb 09, 2005 32.32 32.64 32.32 32.62 967,984 +0.19(+0.59%)
Feb 08, 2005 32.29 32.44 32.29 32.43 1,161,726 +0.07(+0.23%)
Feb 07, 2005 32.38 32.60 32.33 32.36 2,296,754 -0.07(-0.22%)
Feb 04, 2005 32.15 32.48 32.15 32.43 6,200,804 +0.42(+1.32%)
Feb 03, 2005 32.07 32.20 31.92 32.01 1,335,624 -0.06(-0.19%)
Feb 02, 2005 31.65 32.07 31.63 32.07 2,623,625 +0.36(+1.15%)
Feb 01, 2005 31.42 31.71 31.32 31.71 6,204,051 +0.47(+1.50%)
Jan 31, 2005 31.49 31.68 31.09 31.24 3,243,814 -0.20(-0.63%)
Jan 28, 2005 31.38 31.52 31.24 31.44 3,204,488 +0.14(+0.46%)
Jan 27, 2005 31.63 31.68 31.17 31.29 3,581,869 -0.33(-1.05%)
Jan 26, 2005 31.53 31.73 31.40 31.63 3,033,476 +0.05(+0.16%)
Jan 25, 2005 32.26 32.39 31.57 31.58 3,846,685 -0.66(-2.05%)
Jan 24, 2005 32.57 32.71 32.21 32.24 4,457,493 -0.32(-0.98%)
Jan 21, 2005 32.61 32.73 32.36 32.55 4,025,273 +0.08(+0.24%)
Jan 20, 2005 32.68 32.73 32.34 32.48 2,670,888 -0.21(-0.63%)
Jan 19, 2005 33.61 33.61 32.55 32.68 3,802,308 +0.05(+0.16%)
Jan 18, 2005 32.26 32.63 32.04 32.63 2,415,452 +0.35(+1.10%)
Jan 14, 2005 31.96 32.30 31.96 32.27 1,363,404 +0.37(+1.16%)
Jan 13, 2005 31.69 32.41 31.69 31.90 3,571,406 +0.15(+0.48%)
Jan 12, 2005 31.89 31.89 31.32 31.75 2,770,103 -0.12(-0.38%)
Jan 11, 2005 32.27 32.44 31.87 31.87 2,158,934 -0.40(-1.23%)
Jan 10, 2005 32.43 32.50 32.17 32.27 1,416,801 -0.02(-0.06%)
Jan 07, 2005 32.43 32.68 32.18 32.29 2,593,680 -0.00(-0.01%)
Jan 06, 2005 32.10 32.48 32.08 32.29 3,790,402 +0.27(+0.86%)
Jan 05, 2005 33.12 33.12 31.82 32.02 12,494,330 -1.24(-3.74%)
Jan 04, 2005 33.93 33.99 33.19 33.26 1,859,483 -0.46(-1.37%)
Jan 03, 2005 34.26 34.35 33.57 33.72 3,625,884 -0.42(-1.24%)
Dec 31, 2004 34.27 34.41 34.09 34.15 2,000,550 -0.09(-0.27%)
Dec 30, 2004 34.15 34.30 34.05 34.24 861,553 +0.17(+0.51%)
Dec 29, 2004 33.98 34.12 33.82 34.06 1,301,349 +0.16(+0.48%)
Dec 28, 2004 33.92 33.98 33.87 33.90 1,271,044 +0.12(+0.34%)
Dec 27, 2004 33.95 34.48 33.26 33.78 948,863 +0.08(+0.24%)
Dec 23, 2004 34.29 34.29 33.70 33.70 2,502,041 -0.85(-2.46%)
Dec 22, 2004 34.42 34.58 34.38 34.56 1,508,801 +0.23(+0.66%)
Dec 21, 2004 34.15 34.37 33.68 34.33 2,512,864 +0.28(+0.81%)
Dec 20, 2004 34.03 34.16 33.87 34.05 1,275,012 -0.02(-0.07%)
Dec 17, 2004 33.75 34.17 33.52 34.08 2,355,201 +0.26(+0.77%)
Dec 16, 2004 34.04 34.21 33.79 33.82 822,588 -0.29(-0.85%)
Dec 15, 2004 33.95 34.15 33.73 34.11 1,608,738 +0.18(+0.53%)
Dec 14, 2004 33.91 34.00 33.68 33.93 864,800 -0.08(-0.24%)
Dec 13, 2004 34.08 34.15 33.95 34.01 1,192,032 -0.08(-0.24%)
Dec 10, 2004 33.76 34.09 33.68 34.09 1,336,706 +0.36(+1.06%)
Dec 09, 2004 33.44 33.79 33.26 33.73 6,300,020 +0.23(+0.69%)
Dec 08, 2004 33.39 33.82 33.36 33.50 1,583,122 +0.07(+0.20%)
Dec 07, 2004 33.90 33.90 33.37 33.43 1,647,342 -0.47(-1.37%)
Dec 06, 2004 33.77 34.04 33.61 33.90 5,091,752 +0.16(+0.46%)
Dec 03, 2004 33.22 33.75 33.22 33.74 3,046,825 +0.58(+1.74%)
Dec 02, 2004 33.44 33.45 32.97 33.17 3,616,143 -0.30(-0.91%)
Dec 01, 2004 32.80 33.57 32.80 33.47 4,077,226 +0.67(+2.05%)
Nov 30, 2004 32.65 32.82 32.55 32.80 2,926,684 +0.15(+0.45%)
Nov 29, 2004 32.71 32.95 32.54 32.65 2,449,727 -0.08(-0.25%)
Nov 26, 2004 33.05 33.05 32.73 32.73 964,737 -0.19(-0.59%)
Nov 24, 2004 32.66 32.97 32.49 32.93 2,645,272 +0.44(+1.36%)
Nov 23, 2004 32.18 32.51 32.07 32.48 1,208,628 +0.34(+1.07%)
Nov 22, 2004 31.93 32.18 31.83 32.14 1,798,871 +0.24(+0.75%)
Nov 19, 2004 32.43 32.43 31.89 31.90 1,617,397 -0.44(-1.37%)
Nov 18, 2004 32.35 32.68 31.93 32.35 3,918,481 +0.04(+0.13%)
Nov 17, 2004 33.22 33.26 32.20 32.30 2,923,437 -0.68(-2.06%)
Nov 16, 2004 33.32 33.40 32.98 32.98 2,138,730 -0.31(-0.93%)
Nov 15, 2004 33.00 33.32 32.94 33.29 1,470,918 +0.35(+1.07%)
Nov 12, 2004 32.29 32.98 32.21 32.94 2,539,562 +0.74(+2.30%)
Nov 11, 2004 31.93 32.20 31.93 32.20 550,918 +0.25(+0.79%)
Nov 10, 2004 31.71 32.07 31.66 31.95 2,359,170 +0.19(+0.60%)
Nov 09, 2004 31.67 31.77 31.58 31.76 929,741 +0.09(+0.29%)
Nov 08, 2004 31.48 31.69 31.41 31.67 1,478,495 +0.18(+0.57%)
Nov 05, 2004 31.85 32.29 31.47 31.49 4,319,312 -0.94(-2.90%)
Nov 04, 2004 31.85 32.43 31.85 32.43 1,990,087 +0.58(+1.82%)
Nov 03, 2004 32.10 32.10 31.80 31.85 1,489,679 +0.30(+0.97%)
Nov 02, 2004 31.83 31.90 31.53 31.54 1,550,291 -0.22(-0.70%)
Nov 01, 2004 31.46 31.83 31.46 31.76 424,643 +0.30(+0.96%)
Oct 29, 2004 31.58 31.71 31.41 31.46 770,996 -0.08(-0.25%)
Oct 28, 2004 31.54 31.60 31.38 31.54 861,192 +0.07(+0.21%)
Oct 27, 2004 31.32 31.53 31.29 31.48 1,206,463 +0.27(+0.85%)
Oct 26, 2004 30.90 31.24 30.88 31.21 1,112,659 +0.35(+1.13%)
Oct 25, 2004 30.91 30.92 30.71 30.86 612,612 -0.07(-0.23%)
Oct 22, 2004 31.25 31.42 30.90 30.93 681,882 -0.30(-0.98%)
Oct 21, 2004 30.72 31.24 30.72 31.24 2,512,503 +0.39(+1.26%)
Oct 20, 2004 30.99 31.04 30.42 30.85 2,187,076 -0.17(-0.55%)
Oct 19, 2004 31.33 31.58 31.02 31.02 1,358,714 -0.29(-0.92%)
Oct 18, 2004 31.21 31.42 31.09 31.31 1,961,585 +0.19(+0.62%)
Oct 15, 2004 31.04 31.17 30.89 31.11 925,051 +0.26(+0.85%)
Oct 14, 2004 30.67 30.89 30.59 30.85 1,248,675 +0.19(+0.63%)
Oct 13, 2004 30.89 30.89 30.59 30.66 321,098 -0.14(-0.46%)
Oct 12, 2004 30.41 30.80 30.34 30.80 787,231 +0.31(+1.01%)
Oct 11, 2004 30.68 30.69 30.47 30.49 301,255 -0.14(-0.46%)
Oct 08, 2004 30.39 30.74 30.39 30.63 2,048,534 +0.27(+0.88%)
Oct 07, 2004 30.70 30.72 30.36 30.36 1,188,063 -0.35(-1.15%)
Oct 06, 2004 30.54 30.76 30.54 30.72 1,407,420 +0.05(+0.17%)
Oct 05, 2004 30.42 30.70 30.42 30.67 872,377 +0.09(+0.31%)
Oct 04, 2004 30.64 30.76 30.42 30.57 2,391,280 -0.02(-0.08%)
Oct 01, 2004 30.02 30.64 29.99 30.60 2,117,444 +0.67(+2.25%)
Sep 30, 2004 29.85 30.10 29.81 29.92 1,900,613 +0.19(+0.62%)
Sep 29, 2004 29.57 29.81 29.57 29.74 747,184 -0.01(-0.03%)
Sep 28, 2004 29.73 29.75 29.50 29.75 387,843 +0.14(+0.49%)
Sep 27, 2004 29.60 29.71 29.54 29.60 450,259 -0.07(-0.25%)
Sep 24, 2004 29.62 29.73 29.48 29.68 828,722 -0.25(-0.83%)
Sep 23, 2004 30.06 30.08 29.92 29.93 2,564,095 -0.16(-0.53%)
Sep 22, 2004 30.19 30.20 30.03 30.09 956,079 -0.10(-0.34%)
Sep 21, 2004 30.14 30.31 30.06 30.19 1,107,969 +0.01(+0.05%)
Sep 20, 2004 30.30 30.33 30.11 30.18 1,146,934 -0.16(-0.53%)
Sep 17, 2004 30.52 30.52 30.27 30.34 1,648,063 -0.15(-0.49%)
Sep 16, 2004 30.07 30.49 30.02 30.49 1,220,894 +0.53(+1.76%)
Sep 15, 2004 29.80 30.06 29.74 29.96 991,435 +0.16(+0.55%)
Sep 14, 2004 30.13 30.14 29.79 29.80 1,535,138 -0.37(-1.23%)
Sep 13, 2004 30.41 30.41 30.10 30.17 752,596 -0.25(-0.83%)
Sep 10, 2004 30.23 30.43 30.15 30.42 766,306 +0.02(+0.08%)
Sep 09, 2004 30.77 30.77 30.38 30.39 2,513,225 -0.50(-1.62%)
Sep 08, 2004 30.95 31.00 30.86 30.90 1,070,087 -0.05(-0.16%)
Sep 07, 2004 30.62 30.95 30.62 30.95 776,047 +0.32(+1.04%)
Sep 03, 2004 30.39 30.66 30.39 30.63 2,636,974 +0.17(+0.55%)
Sep 02, 2004 30.24 30.49 30.24 30.46 602,510 +0.17(+0.57%)
Sep 01, 2004 30.44 30.53 30.19 30.29 1,027,153 -0.10(-0.34%)
Aug 31, 2004 30.20 30.39 30.17 30.39 1,298,463 +0.23(+0.76%)
Aug 30, 2004 30.21 30.23 29.98 30.16 573,286 +0.19(+0.63%)
Aug 27, 2004 30.01 30.07 29.93 29.97 159,105 +0.04(+0.13%)
Aug 26, 2004 29.82 30.01 29.82 29.93 352,125 +0.11(+0.37%)
Aug 25, 2004 29.96 30.02 29.81 29.82 2,750,621 -0.15(-0.51%)
Aug 24, 2004 29.73 30.02 29.73 29.98 897,271 +0.32(+1.07%)
Aug 23, 2004 29.66 29.75 29.44 29.66 910,259 +0.03(+0.09%)
Aug 20, 2004 28.90 29.69 28.90 29.63 3,452,708 +0.76(+2.64%)
Aug 19, 2004 29.34 29.34 28.85 28.87 889,333 -0.43(-1.47%)
Aug 18, 2004 28.96 29.30 28.87 29.30 3,269,429 +0.42(+1.44%)
Aug 17, 2004 28.86 28.89 28.73 28.88 1,409,946 +0.30(+1.06%)
Aug 16, 2004 28.31 28.58 28.30 28.58 961,130 +0.38(+1.34%)
Aug 13, 2004 28.20 28.27 28.09 28.20 821,506 +0.01(+0.03%)
Aug 12, 2004 28.47 28.64 28.19 28.19 1,041,585 -0.29(-1.00%)
Aug 11, 2004 28.48 28.48 28.35 28.48 643,639 -0.04(-0.14%)
Aug 10, 2004 28.55 28.62 28.41 28.52 638,227 +0.21(+0.72%)
Aug 09, 2004 28.38 28.54 28.24 28.31 658,792 -0.07(-0.24%)
Aug 06, 2004 28.29 28.78 28.24 28.38 4,318,230 -0.04(-0.15%)
Aug 05, 2004 28.89 28.89 28.42 28.42 1,911,436 -0.43(-1.50%)
Aug 04, 2004 28.27 28.87 28.27 28.86 1,710,479 +0.23(+0.79%)
Aug 03, 2004 28.52 28.79 28.45 28.63 1,326,965 +0.12(+0.43%)
Aug 02, 2004 28.08 28.52 27.91 28.51 1,544,157 +0.43(+1.53%)
Jul 30, 2004 27.99 28.16 27.97 28.08 1,063,953 +0.17(+0.62%)
Jul 29, 2004 28.05 28.16 27.83 27.91 574,008 +0.02(+0.08%)
Jul 28, 2004 27.65 27.99 27.35 27.88 1,878,244 +0.20(+0.71%)
Jul 27, 2004 27.72 27.93 27.56 27.69 1,162,447 +0.04(+0.14%)
Jul 26, 2004 27.86 27.86 27.58 27.65 1,717,695 -0.21(-0.76%)
Jul 23, 2004 27.99 28.13 27.86 27.86 832,329 -0.28(-1.00%)
Jul 22, 2004 28.55 28.58 27.93 28.14 2,594,401 -0.52(-1.82%)
Jul 21, 2004 28.96 29.06 28.66 28.66 2,328,142 -0.33(-1.15%)
Jul 20, 2004 29.03 29.14 28.94 28.99 1,868,864 +0.00(+0.01%)
Jul 19, 2004 28.83 29.02 28.72 28.99 589,521 +0.25(+0.86%)
Jul 16, 2004 28.80 29.05 28.74 28.74 845,679 -0.06(-0.19%)
Jul 15, 2004 28.55 28.83 28.55 28.80 1,832,064 +0.30(+1.07%)
Jul 14, 2004 28.31 28.54 28.31 28.49 1,183,734 +0.19(+0.68%)
Jul 13, 2004 28.59 28.59 28.30 28.30 1,198,526 -0.29(-1.01%)
Jul 12, 2004 28.47 28.59 28.25 28.59 884,282 +0.22(+0.78%)
Jul 09, 2004 28.38 28.58 28.14 28.37 904,486 -0.01(-0.05%)
Jul 08, 2004 28.92 28.92 28.35 28.38 2,111,311 -0.42(-1.44%)
Jul 07, 2004 28.55 28.85 28.55 28.80 2,269,695 +0.36(+1.27%)
Jul 06, 2004 28.65 28.65 28.23 28.44 1,052,408 -0.18(-0.63%)
Jul 02, 2004 28.12 28.65 28.12 28.62 2,872,205 +0.56(+2.00%)
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.