Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 64.89 65.18 64.66 65.02 8,844,257 +0.13(+0.19%)
Aug 30, 2016 65.07 65.15 64.44 64.89 6,434,910 -0.11(-0.17%)
Aug 29, 2016 65.10 65.21 64.53 65.00 5,403,943 +0.61(+0.94%)
Aug 26, 2016 65.06 65.54 64.00 64.40 14,572,726 -0.61(-0.93%)
Aug 25, 2016 64.68 65.43 64.68 65.00 6,811,612 +0.24(+0.36%)
Aug 24, 2016 65.10 65.16 64.53 64.77 5,781,576 -0.32(-0.48%)
Aug 23, 2016 65.35 65.37 65.04 65.08 6,198,213 +0.14(+0.22%)
Aug 22, 2016 64.74 65.00 64.61 64.94 8,506,892 +0.33(+0.51%)
Aug 19, 2016 64.71 65.01 64.43 64.61 8,299,681 -0.47(-0.73%)
Aug 18, 2016 65.33 65.49 64.76 65.08 7,512,957 -0.19(-0.29%)
Aug 17, 2016 65.22 65.37 64.56 65.27 13,566,198 +0.19(+0.29%)
Aug 16, 2016 65.69 65.77 65.00 65.08 8,642,044 -0.77(-1.17%)
Aug 15, 2016 66.09 66.23 65.78 65.86 6,476,598 -0.05(-0.07%)
Aug 12, 2016 66.14 66.47 65.82 65.90 8,426,367 +0.18(+0.28%)
Aug 11, 2016 66.38 66.42 65.45 65.72 9,638,059 -0.63(-0.95%)
Aug 10, 2016 66.34 66.75 66.19 66.35 8,411,824 -0.09(-0.13%)
Aug 09, 2016 66.14 66.45 65.82 66.44 6,605,854 +0.24(+0.37%)
Aug 08, 2016 66.07 66.48 65.97 66.19 8,657,543 +0.06(+0.10%)
Aug 05, 2016 66.01 66.26 65.80 66.13 11,213,057 +0.09(+0.13%)
Aug 04, 2016 66.12 66.34 65.85 66.04 8,101,817 -0.16(-0.24%)
Aug 03, 2016 66.49 66.61 65.88 66.20 8,685,706 -0.28(-0.43%)
Aug 02, 2016 67.30 67.54 66.41 66.49 11,768,684 -1.02(-1.52%)
Aug 01, 2016 67.35 67.58 67.21 67.51 8,114,415 +0.24(+0.35%)
Jul 29, 2016 66.78 67.59 66.49 67.27 10,473,857 +0.65(+0.97%)
Jul 28, 2016 66.09 66.84 65.86 66.63 6,586,933 +0.49(+0.74%)
Jul 27, 2016 66.45 66.53 65.60 66.14 8,435,434 -0.47(-0.71%)
Jul 26, 2016 66.82 66.96 66.43 66.61 4,809,521 -0.31(-0.46%)
Jul 25, 2016 67.04 67.42 66.63 66.92 4,396,049 -0.06(-0.09%)
Jul 22, 2016 66.24 67.17 66.24 66.98 8,234,542 +0.55(+0.83%)
Jul 21, 2016 66.15 66.49 65.95 66.43 7,965,616 +0.09(+0.14%)
Jul 20, 2016 66.34 66.39 66.12 66.34 6,889,635 -0.02(-0.02%)
Jul 19, 2016 66.09 66.35 65.74 66.35 7,825,124 +0.30(+0.45%)
Jul 18, 2016 65.88 66.06 65.80 66.05 5,794,275 +0.17(+0.25%)
Jul 15, 2016 65.51 65.93 65.44 65.89 10,632,724 +0.06(+0.08%)
Jul 14, 2016 66.11 66.24 65.70 65.83 11,383,439 -0.49(-0.74%)
Jul 13, 2016 66.17 66.33 65.89 66.32 10,221,638 +0.28(+0.42%)
Jul 12, 2016 65.63 66.08 65.53 66.04 12,889,531 +0.08(+0.12%)
Jul 11, 2016 65.68 66.06 65.22 65.97 9,674,847 +0.47(+0.72%)
Jul 08, 2016 64.90 65.57 64.82 65.49 8,610,921 +0.95(+1.48%)
Jul 07, 2016 64.99 65.01 64.27 64.54 10,714,060 -0.58(-0.88%)
Jul 06, 2016 65.22 65.36 64.75 65.11 11,648,684 -0.24(-0.36%)
Jul 05, 2016 64.83 65.45 64.78 65.35 11,769,275 +0.50(+0.77%)
Jul 01, 2016 65.16 64.85 64.85 64.85 16,252,170 -0.05(-0.07%)
Jun 30, 2016 64.28 64.90 63.83 64.90 13,013,887 +0.72(+1.12%)
Jun 29, 2016 63.67 64.28 63.67 64.19 14,450,909 +0.81(+1.28%)
Jun 28, 2016 62.47 63.38 62.30 63.37 13,111,501 +1.35(+2.17%)
Jun 27, 2016 61.94 62.11 61.18 62.03 13,609,835 -0.07(-0.11%)
Jun 24, 2016 62.00 62.82 61.32 62.10 18,318,700 -0.81(-1.29%)
Jun 23, 2016 62.64 63.02 62.64 62.91 6,154,000 +0.42(+0.67%)
Jun 22, 2016 62.59 62.67 62.31 62.49 8,172,900 -0.03(-0.05%)
Jun 21, 2016 62.47 62.70 62.29 62.52 8,466,615 +0.26(+0.41%)
Jun 20, 2016 62.37 62.95 62.22 62.27 12,925,740 +0.12(+0.19%)
Jun 17, 2016 62.19 62.25 61.71 62.15 11,905,731 -0.09(-0.15%)
Jun 16, 2016 61.77 62.28 61.53 62.24 8,260,168 +0.31(+0.50%)
Jun 15, 2016 61.45 62.17 61.42 61.93 8,730,893 +0.56(+0.92%)
Jun 14, 2016 61.63 61.80 61.21 61.37 7,493,647 -0.34(-0.54%)
Jun 13, 2016 61.70 62.13 61.60 61.70 8,791,492 -0.05(-0.08%)
Jun 10, 2016 61.91 61.99 61.62 61.75 9,370,701 -0.30(-0.49%)
Jun 09, 2016 61.85 62.12 61.73 62.06 6,500,324 +0.09(+0.15%)
Jun 08, 2016 61.49 61.99 61.43 61.96 7,461,583 +0.33(+0.53%)
Jun 07, 2016 61.35 61.84 61.35 61.63 7,090,699 +0.37(+0.61%)
Jun 06, 2016 61.74 61.85 61.01 61.26 14,209,766 -0.38(-0.62%)
Jun 03, 2016 62.14 62.26 60.89 61.64 13,230,518 +0.19(+0.30%)
Jun 02, 2016 61.10 61.46 60.84 61.45 8,907,586 +0.33(+0.54%)
Jun 01, 2016 60.87 61.24 60.71 61.13 17,378,334 +0.04(+0.06%)
May 31, 2016 61.10 61.28 60.73 61.09 12,710,475 +0.01(+0.01%)
May 27, 2016 60.85 61.08 61.08 61.08 7,622,760 +0.27(+0.44%)
May 26, 2016 60.57 61.00 60.57 60.81 9,096,249 +0.04(+0.06%)
May 25, 2016 60.82 60.88 60.21 60.78 8,688,375 +0.09(+0.15%)
May 24, 2016 60.26 60.71 60.26 60.68 10,889,714 +0.72(+1.20%)
May 23, 2016 60.01 60.17 59.81 59.96 9,313,567 +0.05(+0.09%)
May 20, 2016 59.41 59.99 59.41 59.91 11,081,575 +0.48(+0.80%)
May 19, 2016 59.72 59.77 59.12 59.43 12,453,851 -0.65(-1.08%)
May 18, 2016 60.62 60.78 59.39 60.08 17,764,484 -0.85(-1.40%)
May 17, 2016 61.65 61.70 60.58 60.93 15,419,838 -0.94(-1.51%)
May 16, 2016 61.33 62.08 61.24 61.87 7,834,543 +0.48(+0.79%)
May 13, 2016 61.67 61.71 61.04 61.38 9,331,947 -0.50(-0.81%)
May 12, 2016 61.63 62.09 61.24 61.88 8,224,175 +0.30(+0.49%)
May 11, 2016 62.62 62.64 61.38 61.58 14,248,168 -1.12(-1.78%)
May 10, 2016 62.84 62.87 62.44 62.70 9,243,990 +0.12(+0.19%)
May 09, 2016 62.20 62.69 62.13 62.58 11,526,791 +0.50(+0.80%)
May 06, 2016 61.40 62.10 61.13 62.08 11,802,140 +0.60(+0.98%)
May 05, 2016 61.10 61.56 61.09 61.48 8,919,148 +0.23(+0.38%)
May 04, 2016 60.03 61.37 60.03 61.24 13,480,262 +0.81(+1.34%)
May 03, 2016 60.42 60.49 60.00 60.43 7,582,561 -0.13(-0.22%)
May 02, 2016 59.53 60.71 59.49 60.56 13,562,856 +0.80(+1.33%)
Apr 29, 2016 59.78 60.12 59.19 59.77 14,185,887 -0.50(-0.83%)
Apr 28, 2016 59.99 60.64 59.99 60.27 7,890,578 -0.14(-0.23%)
Apr 27, 2016 60.39 60.55 59.82 60.41 9,199,525 -0.02(-0.03%)
Apr 26, 2016 60.35 60.74 60.23 60.42 8,107,910 +0.22(+0.36%)
Apr 25, 2016 59.59 60.22 59.59 60.21 6,571,876 +0.37(+0.63%)
Apr 22, 2016 59.48 59.94 59.33 59.83 8,164,866 +0.63(+1.07%)
Apr 21, 2016 60.00 60.28 59.03 59.20 16,362,269 -1.02(-1.70%)
Apr 20, 2016 60.86 61.10 60.17 60.22 14,668,663 -0.86(-1.41%)
Apr 19, 2016 61.13 61.17 60.83 61.08 6,842,789 +0.06(+0.10%)
Apr 18, 2016 60.69 61.05 60.59 61.02 8,429,660 +0.26(+0.42%)
Apr 15, 2016 60.50 60.91 60.31 60.76 8,359,325 +0.40(+0.66%)
Apr 14, 2016 60.60 60.72 60.25 60.36 7,109,546 -0.39(-0.64%)
Apr 13, 2016 61.05 61.11 60.53 60.75 9,219,755 -0.14(-0.23%)
Apr 12, 2016 60.62 61.01 60.46 60.89 11,016,518 +0.41(+0.68%)
Apr 11, 2016 60.63 60.88 60.45 60.48 10,239,271 -0.08(-0.13%)
Apr 08, 2016 60.46 60.79 60.42 60.56 8,544,730 +0.34(+0.57%)
Apr 07, 2016 60.33 60.54 59.92 60.21 10,161,979 -0.33(-0.54%)
Apr 06, 2016 60.34 60.60 60.04 60.54 7,188,573 +0.15(+0.25%)
Apr 05, 2016 60.41 60.60 60.21 60.39 13,204,728 -0.34(-0.57%)
Apr 04, 2016 60.85 60.97 60.53 60.74 8,791,626 -0.09(-0.14%)
Apr 01, 2016 60.51 60.92 60.35 60.82 14,245,587 +0.04(+0.06%)
Mar 31, 2016 60.37 60.86 60.31 60.78 7,507,791 +0.36(+0.59%)
Mar 30, 2016 60.74 60.81 60.38 60.42 7,234,865 -0.09(-0.15%)
Mar 29, 2016 59.63 60.54 59.19 60.52 12,572,304 +1.18(+1.99%)
Mar 28, 2016 59.00 59.50 58.84 59.34 8,088,945 +0.45(+0.77%)
Mar 24, 2016 58.62 58.89 58.89 58.89 7,367,980 +0.05(+0.08%)
Mar 23, 2016 59.28 59.35 58.83 58.84 6,659,515 -0.42(-0.70%)
Mar 22, 2016 59.05 59.40 58.89 59.26 11,906,751 +0.02(+0.03%)
Mar 21, 2016 59.40 59.75 59.14 59.24 9,480,264 -0.39(-0.65%)
Mar 18, 2016 60.04 60.12 59.60 59.63 10,101,048 -0.23(-0.39%)
Mar 17, 2016 59.16 60.00 58.92 59.86 12,613,415 +0.83(+1.40%)
Mar 16, 2016 58.19 59.11 57.95 59.03 11,612,285 +0.74(+1.27%)
Mar 15, 2016 58.01 58.42 57.91 58.29 9,233,616 -0.02(-0.03%)
Mar 14, 2016 58.19 58.38 57.98 58.31 6,771,381 -0.08(-0.13%)
Mar 11, 2016 57.64 58.40 57.48 58.39 12,077,632 +1.35(+2.37%)
Mar 10, 2016 57.54 57.72 56.41 57.04 11,263,820 -0.15(-0.26%)
Mar 09, 2016 57.04 57.48 56.97 57.18 4,504,413 +0.23(+0.41%)
Mar 08, 2016 57.88 57.88 56.87 56.95 9,206,183 -0.59(-1.03%)
Mar 07, 2016 57.16 57.68 57.06 57.54 10,475,904 +0.11(+0.19%)
Mar 04, 2016 57.10 57.54 57.01 57.44 6,828,622 +0.15(+0.27%)
Mar 03, 2016 57.02 57.32 56.76 57.28 8,285,058 +0.29(+0.50%)
Mar 02, 2016 56.14 57.00 56.13 57.00 8,657,439 +0.43(+0.76%)
Mar 01, 2016 55.36 56.63 55.35 56.56 19,820,606 +1.43(+2.60%)
Feb 29, 2016 55.14 55.82 55.01 55.13 10,620,190 -0.09(-0.17%)
Feb 26, 2016 55.16 55.65 55.16 55.22 8,523,123 -0.17(-0.31%)
Feb 25, 2016 54.69 55.42 54.56 55.39 8,780,286 +0.99(+1.82%)
Feb 24, 2016 54.17 54.54 53.80 54.40 7,066,926 +0.02(+0.04%)
Feb 23, 2016 54.26 54.92 54.26 54.38 5,513,146 -0.13(-0.24%)
Feb 22, 2016 54.24 54.84 54.23 54.51 11,740,307 +0.62(+1.16%)
Feb 19, 2016 53.57 54.16 53.34 53.89 9,230,219 +0.12(+0.22%)
Feb 18, 2016 53.28 53.92 53.12 53.77 9,861,800 +0.51(+0.96%)
Feb 17, 2016 53.04 53.81 52.90 53.26 10,578,100 +0.48(+0.91%)
Feb 16, 2016 52.13 52.83 52.02 52.78 9,442,663 +1.00(+1.92%)
Feb 12, 2016 51.60 51.79 51.79 51.79 12,586,884 +0.66(+1.30%)
Feb 11, 2016 51.13 51.47 50.82 51.13 16,297,034 -0.76(-1.47%)
Feb 10, 2016 51.82 52.62 51.77 51.89 12,579,078 +0.27(+0.52%)
Feb 09, 2016 51.80 52.15 51.18 51.62 17,475,830 -0.85(-1.62%)
Feb 08, 2016 53.46 53.81 51.73 52.47 19,005,058 -1.59(-2.94%)
Feb 05, 2016 55.01 55.13 54.03 54.06 15,141,218 -1.24(-2.25%)
Feb 04, 2016 54.94 55.61 54.74 55.30 8,863,184 +0.06(+0.11%)
Feb 03, 2016 55.33 55.45 54.47 55.24 12,606,423 +0.27(+0.49%)
Feb 02, 2016 55.25 55.48 54.71 54.97 13,379,176 -0.59(-1.06%)
Feb 01, 2016 55.31 56.01 55.02 55.55 22,093,610 +0.01(+0.01%)
Jan 29, 2016 54.57 55.55 54.32 55.55 21,274,704 +1.18(+2.17%)
Jan 28, 2016 54.99 55.19 54.15 54.37 17,270,986 -0.36(-0.66%)
Jan 27, 2016 55.50 55.50 54.33 54.73 14,708,350 -0.86(-1.55%)
Jan 26, 2016 54.72 55.62 54.71 55.59 12,060,964 +1.16(+2.14%)
Jan 25, 2016 54.83 55.34 54.39 54.43 12,994,921 -0.54(-0.98%)
Jan 22, 2016 54.12 55.20 53.95 54.97 16,833,200 +1.48(+2.77%)
Jan 21, 2016 53.31 54.25 53.00 53.49 18,063,100 +0.35(+0.67%)
Jan 20, 2016 54.00 54.18 51.94 53.13 28,118,908 -1.45(-2.66%)
Jan 19, 2016 54.51 55.14 54.41 54.58 20,255,372 +0.17(+0.30%)
Jan 15, 2016 54.38 54.42 54.42 54.42 18,510,192 -0.63(-1.14%)
Jan 14, 2016 55.09 55.54 54.63 55.04 14,233,853 -0.08(-0.14%)
Jan 13, 2016 56.23 56.56 55.01 55.12 14,909,572 -0.85(-1.52%)
Jan 12, 2016 56.72 56.80 55.67 55.97 13,290,034 -0.39(-0.70%)
Jan 11, 2016 56.36 56.66 56.15 56.36 12,424,550 +0.22(+0.40%)
Jan 08, 2016 57.26 57.34 56.04 56.14 13,880,743 -0.67(-1.18%)
Jan 07, 2016 57.27 57.58 56.80 56.81 15,302,805 -1.30(-2.23%)
Jan 06, 2016 57.82 58.20 57.73 58.11 14,692,035 -0.19(-0.33%)
Jan 05, 2016 57.34 58.46 57.27 58.30 14,526,542 +0.94(+1.64%)
Jan 04, 2016 57.64 57.64 56.76 57.36 19,134,554 -0.56(-0.97%)
Dec 31, 2015 58.45 57.92 57.92 57.92 9,836,188 -0.44(-0.75%)
Dec 30, 2015 58.67 58.73 58.30 58.36 5,854,100 -0.26(-0.45%)
Dec 29, 2015 58.24 58.70 58.18 58.62 6,765,275 +0.59(+1.02%)
Dec 28, 2015 57.67 58.11 57.53 58.03 8,130,845 +0.17(+0.29%)
Dec 24, 2015 57.84 57.86 57.86 57.86 4,830,470 +0.02(+0.03%)
Dec 23, 2015 57.27 57.87 57.24 57.85 9,234,531 +0.65(+1.13%)
Dec 22, 2015 57.24 57.51 57.04 57.20 10,878,732 +0.24(+0.41%)
Dec 21, 2015 57.06 57.21 56.64 56.96 12,279,692 +0.29(+0.51%)
Dec 18, 2015 57.24 57.43 56.65 56.67 18,903,462 -0.73(-1.27%)
Dec 17, 2015 57.81 57.81 57.21 57.40 12,564,655 -0.28(-0.49%)
Dec 16, 2015 56.80 57.79 56.75 57.69 19,788,834 +1.11(+1.97%)
Dec 15, 2015 56.30 56.84 56.19 56.57 14,328,115 +0.62(+1.10%)
Dec 14, 2015 55.55 56.15 55.31 55.96 17,722,820 +0.18(+0.31%)
Dec 11, 2015 55.82 56.09 55.45 55.78 13,536,484 -0.26(-0.46%)
Dec 10, 2015 56.30 56.63 55.98 56.04 8,808,190 -0.32(-0.57%)
Dec 09, 2015 56.40 57.02 56.11 56.36 18,143,118 -0.35(-0.62%)
Dec 08, 2015 56.60 56.95 56.44 56.71 13,076,971 -0.14(-0.24%)
Dec 07, 2015 56.92 57.13 56.63 56.85 12,846,639 -0.15(-0.27%)
Dec 04, 2015 56.21 57.17 56.06 57.00 12,666,544 +0.94(+1.67%)
Dec 03, 2015 56.77 56.87 55.91 56.06 18,681,198 -0.84(-1.47%)
Dec 02, 2015 57.75 57.92 56.84 56.90 10,549,206 -1.10(-1.89%)
Dec 01, 2015 57.51 58.05 57.26 58.00 11,944,110 +0.71(+1.24%)
Nov 30, 2015 57.74 57.95 57.12 57.29 16,447,306 -0.37(-0.63%)
Nov 27, 2015 57.06 57.82 57.06 57.65 4,273,538 +0.46(+0.80%)
Nov 25, 2015 57.06 57.20 57.20 57.20 5,677,125 +0.19(+0.33%)
Nov 24, 2015 57.37 57.37 56.56 57.01 12,807,004 -0.28(-0.49%)
Nov 23, 2015 57.19 57.52 57.10 57.29 6,759,240 +0.10(+0.17%)
Nov 20, 2015 56.66 57.26 56.66 57.19 10,246,275 +0.58(+1.02%)
Nov 19, 2015 56.58 56.84 56.38 56.61 8,589,726 +0.16(+0.28%)
Nov 18, 2015 56.06 56.50 55.70 56.45 10,893,495 +0.59(+1.06%)
Nov 17, 2015 55.75 56.34 55.58 55.86 11,941,766 +0.03(+0.05%)
Nov 16, 2015 55.07 55.84 55.07 55.83 10,029,743 +0.65(+1.17%)
Nov 13, 2015 55.90 56.07 55.17 55.18 15,350,679 -0.59(-1.05%)
Nov 12, 2015 56.10 56.27 55.70 55.77 8,010,591 -0.40(-0.72%)
Nov 11, 2015 56.12 56.43 55.98 56.17 6,256,016 +0.07(+0.12%)
Nov 10, 2015 55.63 56.22 55.59 56.10 12,779,558 +0.51(+0.92%)
Nov 09, 2015 55.90 56.15 55.21 55.59 17,904,880 -0.76(-1.35%)
Nov 06, 2015 57.11 57.40 55.99 56.35 31,311,910 -1.66(-2.86%)
Nov 05, 2015 57.85 58.06 57.48 58.01 10,589,028 +0.17(+0.29%)
Nov 04, 2015 58.04 58.26 57.69 57.85 9,404,605 -0.25(-0.43%)
Nov 03, 2015 58.46 58.48 57.90 58.10 9,987,017 -0.58(-0.99%)
Nov 02, 2015 57.45 58.68 57.40 58.68 26,962,710 +1.27(+2.22%)
Oct 30, 2015 57.83 57.99 57.33 57.40 12,364,732 -0.42(-0.72%)
Oct 29, 2015 57.64 57.94 57.45 57.82 10,053,278 -0.06(-0.11%)
Oct 28, 2015 57.69 58.17 56.86 57.88 21,115,746 +0.22(+0.38%)
Oct 27, 2015 57.65 57.83 57.36 57.66 12,802,303 -0.14(-0.25%)
Oct 26, 2015 57.86 57.97 57.37 57.81 8,190,647 -0.01(-0.01%)
Oct 23, 2015 58.64 58.65 57.46 57.81 10,585,139 -0.53(-0.91%)
Oct 22, 2015 57.81 58.47 57.72 58.35 11,676,010 +0.63(+1.10%)
Oct 21, 2015 57.93 58.15 57.63 57.72 7,729,739 -0.21(-0.36%)
Oct 20, 2015 57.56 58.02 57.56 57.92 14,390,260 +0.07(+0.12%)
Oct 19, 2015 57.15 57.88 57.04 57.85 10,248,795 +0.68(+1.19%)
Oct 16, 2015 56.80 57.26 56.78 57.17 7,763,632 +0.46(+0.81%)
Oct 15, 2015 56.20 56.75 56.12 56.72 7,472,503 +0.64(+1.14%)
Oct 14, 2015 56.54 56.63 55.94 56.08 11,254,537 -0.37(-0.65%)
Oct 13, 2015 56.63 56.89 56.31 56.44 11,015,899 -0.42(-0.74%)
Oct 12, 2015 56.59 57.07 56.45 56.86 6,752,520 +0.30(+0.54%)
Oct 09, 2015 56.83 56.90 56.28 56.56 7,564,258 -0.06(-0.11%)
Oct 08, 2015 56.09 56.71 55.93 56.62 10,953,361 +0.46(+0.83%)
Oct 07, 2015 55.96 56.18 55.64 56.15 8,901,075 +0.54(+0.97%)
Oct 06, 2015 55.77 55.99 55.50 55.61 6,434,023 -0.14(-0.25%)
Oct 05, 2015 54.86 55.83 54.83 55.75 8,747,291 +0.98(+1.79%)
Oct 02, 2015 54.49 54.77 53.74 54.77 16,630,571 +0.47(+0.87%)
Oct 01, 2015 54.13 54.36 53.73 54.30 10,891,725 +0.25(+0.47%)
Sep 30, 2015 53.91 54.12 53.56 54.04 12,979,909 +0.53(+1.00%)
Sep 29, 2015 53.15 53.81 53.04 53.51 13,314,704 +0.37(+0.70%)
Sep 28, 2015 53.92 53.99 52.79 53.14 15,722,949 -0.98(-1.80%)
Sep 25, 2015 54.07 54.51 53.80 54.11 10,631,363 +0.27(+0.50%)
Sep 24, 2015 54.27 54.47 53.55 53.84 13,069,614 -0.50(-0.92%)
Sep 23, 2015 54.35 54.63 53.99 54.34 9,072,381 +0.25(+0.46%)
Sep 22, 2015 54.51 54.63 53.94 54.09 9,922,020 -0.72(-1.32%)
Sep 21, 2015 54.36 55.05 54.36 54.82 17,181,430 +0.48(+0.87%)
Sep 18, 2015 53.95 55.00 53.79 54.34 20,671,344 -0.18(-0.33%)
Sep 17, 2015 54.00 55.45 53.73 54.52 30,817,794 +0.53(+0.98%)
Sep 16, 2015 53.28 54.11 53.27 53.99 8,534,259 +0.69(+1.29%)
Sep 15, 2015 52.88 53.46 52.58 53.31 9,831,801 +0.45(+0.84%)
Sep 14, 2015 53.05 53.06 52.74 52.86 8,115,152 -0.03(-0.06%)
Sep 11, 2015 52.22 52.91 51.94 52.89 11,787,709 +0.85(+1.64%)
Sep 10, 2015 51.84 52.56 51.84 52.04 11,696,198 +0.06(+0.12%)
Sep 09, 2015 53.04 53.25 51.90 51.98 12,413,756 -0.64(-1.22%)
Sep 08, 2015 52.03 52.78 52.03 52.62 15,762,519 +0.78(+1.51%)
Sep 04, 2015 52.47 51.83 51.83 51.83 14,952,154 -1.00(-1.90%)
Sep 03, 2015 52.68 53.23 52.68 52.84 11,237,303 +0.11(+0.20%)
Sep 02, 2015 52.66 52.85 52.24 52.73 11,710,409 +0.56(+1.07%)
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.