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 (%)
Mar 31, 2017 63.56 64.01 63.44 63.83 12,062,039 +0.30(+0.47%)
Mar 30, 2017 63.35 63.58 62.91 63.53 5,293,805 +0.19(+0.30%)
Mar 29, 2017 63.18 63.37 62.87 63.35 4,727,526 +0.28(+0.44%)
Mar 28, 2017 62.66 63.13 62.41 63.07 6,133,502 +0.28(+0.44%)
Mar 27, 2017 63.05 63.31 62.56 62.79 8,400,210 -0.43(-0.68%)
Mar 24, 2017 63.44 63.59 63.11 63.22 9,326,424 -0.04(-0.07%)
Mar 23, 2017 62.83 63.68 62.72 63.27 10,330,623 +0.47(+0.74%)
Mar 22, 2017 62.96 62.96 62.26 62.80 9,823,005 +0.03(+0.05%)
Mar 21, 2017 63.08 63.31 62.71 62.77 8,183,518 -0.20(-0.32%)
Mar 20, 2017 63.04 63.21 62.85 62.97 7,282,575 -0.02(-0.04%)
Mar 17, 2017 62.89 63.17 62.67 63.00 12,494,534 +0.27(+0.42%)
Mar 16, 2017 62.73 63.12 62.62 62.73 8,039,441 -0.10(-0.17%)
Mar 15, 2017 61.85 63.14 61.78 62.83 14,742,564 +1.14(+1.84%)
Mar 14, 2017 61.73 61.85 61.38 61.70 8,146,301 -0.06(-0.09%)
Mar 13, 2017 61.77 62.12 61.61 61.75 9,931,480 +0.10(+0.16%)
Mar 10, 2017 62.09 62.54 61.38 61.66 14,677,975 -0.15(-0.25%)
Mar 09, 2017 62.57 62.83 61.62 61.81 10,905,322 -0.80(-1.27%)
Mar 08, 2017 63.33 63.36 62.52 62.61 11,798,108 -0.97(-1.53%)
Mar 07, 2017 63.77 63.83 63.32 63.58 5,639,811 -0.27(-0.43%)
Mar 06, 2017 63.96 64.11 63.56 63.86 11,475,032 -0.30(-0.46%)
Mar 03, 2017 64.20 64.30 63.54 64.16 9,530,673 -0.15(-0.24%)
Mar 02, 2017 64.44 64.54 64.13 64.31 6,215,731 -0.27(-0.41%)
Mar 01, 2017 64.45 64.89 64.26 64.57 13,407,455 -0.20(-0.31%)
Feb 28, 2017 65.03 65.03 64.61 64.78 8,435,591 -0.26(-0.40%)
Feb 27, 2017 64.82 65.26 64.69 65.03 6,616,798 +0.34(+0.52%)
Feb 24, 2017 64.35 64.75 64.07 64.69 7,823,177 +0.32(+0.50%)
Feb 23, 2017 64.32 64.46 63.87 64.37 9,221,241 +0.27(+0.43%)
Feb 22, 2017 64.29 64.49 63.77 64.10 9,991,684 -0.16(-0.25%)
Feb 21, 2017 63.37 64.31 63.12 64.26 10,620,800 +0.80(+1.26%)
Feb 17, 2017 63.46 63.46 63.46 0 +0.10(+0.17%)
Feb 16, 2017 63.12 63.74 63.12 63.36 10,253,480 +0.30(+0.47%)
Feb 15, 2017 62.78 63.11 62.43 63.06 12,740,897 -0.06(-0.09%)
Feb 14, 2017 63.31 63.35 62.66 63.12 10,247,782 -0.35(-0.56%)
Feb 13, 2017 63.36 63.58 63.07 63.47 8,290,958 +0.21(+0.33%)
Feb 10, 2017 62.66 63.29 62.62 63.26 7,562,467 +0.48(+0.77%)
Feb 09, 2017 62.62 62.86 62.52 62.78 4,882,015 +0.19(+0.31%)
Feb 08, 2017 62.39 62.68 62.12 62.58 9,672,909 +0.45(+0.73%)
Feb 07, 2017 62.41 62.52 62.03 62.13 5,016,483 -0.09(-0.14%)
Feb 06, 2017 62.58 62.59 62.13 62.22 8,425,445 -0.21(-0.34%)
Feb 03, 2017 62.36 62.71 62.21 62.43 9,399,771 +0.42(+0.68%)
Feb 02, 2017 61.42 62.09 61.39 62.01 8,767,747 +0.68(+1.12%)
Feb 01, 2017 61.94 62.38 61.31 61.33 11,692,854 -0.73(-1.18%)
Jan 31, 2017 61.33 62.35 61.29 62.06 9,016,428 +0.48(+0.78%)
Jan 30, 2017 61.87 61.91 61.41 61.58 6,601,398 -0.43(-0.69%)
Jan 27, 2017 62.71 62.82 61.79 62.00 6,722,935 -0.59(-0.94%)
Jan 26, 2017 62.72 63.00 62.49 62.59 7,224,394 -0.06(-0.10%)
Jan 25, 2017 62.87 63.18 62.48 62.66 9,719,899 -0.34(-0.54%)
Jan 24, 2017 62.83 63.14 62.62 63.00 7,783,646 +0.15(+0.23%)
Jan 23, 2017 62.39 62.96 62.31 62.85 6,375,541 +0.48(+0.76%)
Jan 20, 2017 61.99 62.42 61.91 62.38 9,579,095 +0.39(+0.64%)
Jan 19, 2017 62.29 62.45 61.86 61.98 11,517,206 -0.65(-1.04%)
Jan 18, 2017 62.53 62.84 62.42 62.63 6,941,986 +0.10(+0.17%)
Jan 17, 2017 62.32 62.58 62.20 62.53 8,439,784 +0.42(+0.67%)
Jan 13, 2017 62.11 62.11 62.11 0 -0.06(-0.10%)
Jan 12, 2017 61.91 62.19 61.39 62.17 11,832,337 +0.28(+0.46%)
Jan 11, 2017 62.15 62.33 61.84 61.89 10,167,506 -0.27(-0.43%)
Jan 10, 2017 62.72 62.81 62.13 62.16 9,584,332 -0.59(-0.94%)
Jan 09, 2017 63.33 63.41 62.68 62.75 8,179,801 -0.42(-0.66%)
Jan 06, 2017 62.91 63.50 62.91 63.16 8,401,901 -0.14(-0.22%)
Jan 05, 2017 62.68 63.34 62.37 63.30 11,693,159 +0.22(+0.34%)
Jan 04, 2017 62.21 63.20 62.21 63.08 13,412,405 +0.85(+1.37%)
Jan 03, 2017 62.14 62.29 61.77 62.23 7,826,890 +0.25(+0.40%)
Dec 30, 2016 61.98 61.98 61.98 0 +0.58(+0.94%)
Dec 29, 2016 60.94 61.56 60.69 61.40 7,120,749 +0.60(+0.99%)
Dec 28, 2016 61.30 61.30 60.55 60.80 6,686,703 -0.36(-0.59%)
Dec 27, 2016 61.26 61.33 60.92 61.16 3,401,334 +0.07(+0.12%)
Dec 23, 2016 61.09 61.09 61.09 0 +0.16(+0.26%)
Dec 22, 2016 60.83 61.01 60.39 60.92 5,269,648 -0.11(-0.18%)
Dec 21, 2016 61.84 62.17 61.00 61.04 11,030,443 -0.76(-1.23%)
Dec 20, 2016 61.66 62.28 61.41 61.80 8,614,805 +0.11(+0.18%)
Dec 19, 2016 61.33 61.85 61.27 61.69 13,230,314 +0.68(+1.11%)
Dec 16, 2016 60.41 61.37 60.41 61.01 12,350,593 +0.80(+1.33%)
Dec 15, 2016 60.65 60.91 60.03 60.21 13,067,883 -0.45(-0.75%)
Dec 14, 2016 61.88 62.02 60.49 60.66 19,516,032 -1.14(-1.85%)
Dec 13, 2016 62.06 62.14 61.41 61.81 13,463,189 +0.00(+0.00%)
Dec 12, 2016 61.31 61.85 61.18 61.81 14,051,178 +0.38(+0.62%)
Dec 09, 2016 61.47 61.96 61.34 61.42 9,132,077 -0.05(-0.08%)
Dec 08, 2016 60.69 61.67 60.69 61.47 10,530,320 +0.31(+0.51%)
Dec 07, 2016 60.02 61.21 59.97 61.16 12,625,438 +1.17(+1.95%)
Dec 06, 2016 59.76 60.23 59.58 59.99 9,431,604 +0.38(+0.64%)
Dec 05, 2016 59.26 59.70 59.05 59.61 12,190,485 +0.47(+0.79%)
Dec 02, 2016 58.87 59.70 58.87 59.14 9,792,805 +0.62(+1.06%)
Dec 01, 2016 59.33 58.30 58.53 15,170,285 -0.94(-1.58%)
Nov 30, 2016 59.72 59.95 59.27 59.46 12,674,519 -0.75(-1.25%)
Nov 29, 2016 59.80 60.47 59.74 60.22 9,645,285 +0.49(+0.82%)
Nov 28, 2016 59.49 60.13 59.49 59.72 9,091,276 +0.21(+0.35%)
Nov 25, 2016 59.23 59.82 59.23 59.52 4,390,154 +0.30(+0.51%)
Nov 23, 2016 59.22 59.22 59.22 0 -0.33(-0.55%)
Nov 22, 2016 58.72 59.57 58.68 59.54 9,701,406 +1.00(+1.71%)
Nov 21, 2016 58.80 59.19 58.45 58.54 10,668,128 +0.01(+0.01%)
Nov 18, 2016 58.50 58.74 58.22 58.53 8,653,990 +0.17(+0.30%)
Nov 17, 2016 58.77 59.24 58.33 58.36 12,967,103 -0.48(-0.82%)
Nov 16, 2016 58.87 59.17 58.48 58.84 9,408,789 -0.13(-0.22%)
Nov 15, 2016 59.49 59.88 58.58 58.97 13,524,164 -0.21(-0.36%)
Nov 14, 2016 57.99 59.40 57.61 59.18 24,125,740 +0.98(+1.69%)
Nov 11, 2016 57.83 58.80 57.75 58.20 12,807,106 +0.31(+0.54%)
Nov 10, 2016 58.81 58.92 57.29 57.89 33,269,062 -1.07(-1.82%)
Nov 09, 2016 58.71 59.46 58.13 58.96 23,330,434 -1.11(-1.85%)
Nov 08, 2016 59.69 60.24 59.52 60.07 8,649,596 +0.37(+0.61%)
Nov 07, 2016 59.30 59.79 59.29 59.71 15,295,264 +0.96(+1.64%)
Nov 04, 2016 58.43 58.97 58.28 58.75 12,406,004 +0.31(+0.53%)
Nov 03, 2016 58.81 58.91 58.34 58.44 10,121,490 -0.34(-0.58%)
Nov 02, 2016 59.49 59.59 58.70 58.78 15,054,041 -0.76(-1.28%)
Nov 01, 2016 60.57 60.62 59.38 59.54 16,582,226 -1.34(-2.21%)
Oct 31, 2016 60.34 60.94 60.00 60.88 12,488,097 +0.89(+1.48%)
Oct 28, 2016 59.88 60.47 59.79 59.99 8,847,144 +0.12(+0.20%)
Oct 27, 2016 61.16 61.17 59.72 59.88 15,829,392 -1.41(-2.29%)
Oct 26, 2016 61.69 61.81 60.91 61.28 10,555,510 -0.72(-1.17%)
Oct 25, 2016 62.00 62.10 61.75 62.00 4,542,868 -0.12(-0.19%)
Oct 24, 2016 62.16 62.70 61.88 62.12 6,717,449 +0.17(+0.27%)
Oct 21, 2016 61.66 62.04 61.51 61.96 5,609,794 -0.08(-0.13%)
Oct 20, 2016 62.17 62.40 61.70 62.04 4,777,819 -0.24(-0.38%)
Oct 19, 2016 62.04 62.27 61.71 62.27 6,096,110 +0.26(+0.42%)
Oct 18, 2016 61.95 62.36 61.80 62.01 6,230,028 +0.42(+0.68%)
Oct 17, 2016 61.65 61.99 61.58 61.59 6,873,907 +0.08(+0.13%)
Oct 14, 2016 61.58 62.20 61.42 61.51 11,610,725 -0.21(-0.33%)
Oct 13, 2016 61.20 61.88 60.96 61.72 12,563,020 +0.34(+0.56%)
Oct 12, 2016 60.75 61.43 60.48 61.38 6,143,763 +0.82(+1.35%)
Oct 11, 2016 61.04 61.19 60.42 60.56 10,438,659 -0.61(-1.00%)
Oct 10, 2016 60.86 61.39 60.86 61.17 6,558,674 +0.36(+0.59%)
Oct 07, 2016 61.29 61.81 60.49 60.81 13,817,691 -0.09(-0.14%)
Oct 06, 2016 60.65 61.31 60.06 60.90 16,620,050 +0.10(+0.17%)
Oct 05, 2016 62.16 62.44 60.77 60.80 20,001,976 -1.20(-1.93%)
Oct 04, 2016 62.96 62.96 61.69 62.00 14,766,477 -0.91(-1.44%)
Oct 03, 2016 63.74 63.82 62.83 62.90 19,283,750 -1.16(-1.81%)
Sep 30, 2016 64.75 64.96 64.01 64.06 11,680,036 -0.31(-0.48%)
Sep 29, 2016 64.88 65.04 64.13 64.37 8,982,641 -0.70(-1.07%)
Sep 28, 2016 64.83 65.17 64.55 65.07 5,881,955 +0.36(+0.55%)
Sep 27, 2016 65.39 65.44 64.57 64.71 8,026,867 -0.51(-0.78%)
Sep 26, 2016 64.98 65.39 64.76 65.22 7,253,166 +0.08(+0.12%)
Sep 23, 2016 64.87 66.45 64.31 65.15 11,451,534 +0.17(+0.25%)
Sep 22, 2016 64.37 65.03 64.33 64.98 13,105,948 +1.24(+1.94%)
Sep 21, 2016 63.12 63.90 62.33 63.74 15,867,370 +0.72(+1.15%)
Sep 20, 2016 63.61 63.61 63.00 63.02 9,962,328 -0.10(-0.16%)
Sep 19, 2016 62.74 63.18 62.70 63.12 7,869,573 +0.59(+0.94%)
Sep 16, 2016 62.40 62.63 62.15 62.53 12,864,192 -0.06(-0.10%)
Sep 15, 2016 62.28 62.72 61.98 62.59 9,324,965 +0.28(+0.46%)
Sep 14, 2016 62.26 62.70 62.09 62.31 9,373,975 +0.19(+0.30%)
Sep 13, 2016 63.29 63.40 61.97 62.12 18,205,076 -1.55(-2.44%)
Sep 12, 2016 62.63 63.96 62.63 63.67 16,909,340 +0.76(+1.21%)
Sep 09, 2016 64.48 64.68 62.91 62.91 22,024,282 -2.61(-3.98%)
Sep 08, 2016 66.04 66.16 65.49 65.52 8,498,845 -0.76(-1.14%)
Sep 07, 2016 65.99 66.35 65.67 66.27 10,112,822 +0.38(+0.57%)
Sep 06, 2016 65.51 65.94 65.21 65.89 12,331,435 +0.46(+0.71%)
Sep 02, 2016 65.12 65.43 65.43 65.43 9,637,305 +0.52(+0.80%)
Sep 01, 2016 64.97 65.10 64.56 64.91 11,425,623 -0.11(-0.17%)
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%)
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.