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, 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%)
Jul 01, 2019 77.46 77.46 76.08 76.90 13,537,707 +0.26(+0.34%)
Jun 28, 2019 76.80 77.44 76.64 76.64 11,991,526 -0.04(-0.06%)
Jun 27, 2019 76.25 76.78 76.20 76.68 8,106,268 +0.88(+1.16%)
Jun 26, 2019 77.26 77.40 75.65 75.80 12,965,919 -1.46(-1.89%)
Jun 25, 2019 78.41 78.62 77.25 77.26 9,074,474 -1.00(-1.28%)
Jun 24, 2019 79.14 79.15 78.21 78.26 8,245,053 -0.49(-0.62%)
Jun 21, 2019 79.42 79.48 78.45 78.75 13,068,698 -1.01(-1.27%)
Jun 20, 2019 79.78 79.97 79.56 79.76 7,452,798 +0.35(+0.44%)
Jun 19, 2019 78.80 79.57 78.42 79.41 6,784,871 +0.49(+0.62%)
Jun 18, 2019 79.38 79.76 78.54 78.92 9,452,770 -0.14(-0.18%)
Jun 17, 2019 78.39 79.10 78.29 79.06 9,309,262 +0.84(+1.07%)
Jun 14, 2019 78.08 78.55 77.94 78.22 5,519,917 +0.13(+0.17%)
Jun 13, 2019 77.96 78.09 77.66 78.09 5,606,833 +0.29(+0.37%)
Jun 12, 2019 77.59 78.07 77.52 77.80 5,874,665 +0.25(+0.33%)
Jun 11, 2019 77.57 77.80 77.02 77.55 4,644,614 +0.13(+0.17%)
Jun 10, 2019 77.63 77.88 77.10 77.42 5,407,694 -0.24(-0.30%)
Jun 07, 2019 77.86 78.08 77.53 77.66 5,505,452 +0.24(+0.30%)
Jun 06, 2019 77.39 77.52 76.82 77.42 7,464,291 +0.11(+0.15%)
Jun 05, 2019 76.11 77.31 75.90 77.31 13,457,797 +1.59(+2.09%)
Jun 04, 2019 75.96 76.00 74.98 75.72 8,406,275 -0.24(-0.32%)
Jun 03, 2019 75.91 76.12 75.40 75.97 8,109,288 +0.30(+0.39%)
May 31, 2019 75.05 76.11 74.85 75.67 8,052,224 +0.31(+0.42%)
May 30, 2019 75.09 75.63 75.00 75.36 7,841,921 +0.30(+0.41%)
May 29, 2019 75.83 76.39 74.73 75.05 8,835,082 -0.91(-1.19%)
May 28, 2019 77.02 77.19 75.92 75.96 7,295,998 -0.81(-1.06%)
May 24, 2019 76.87 77.14 76.67 76.77 3,990,867 +0.25(+0.33%)
May 23, 2019 76.05 76.59 75.94 76.51 6,154,485 +0.10(+0.14%)
May 22, 2019 76.12 76.42 76.01 76.41 4,356,996 +0.27(+0.35%)
May 21, 2019 75.66 76.31 75.66 76.14 5,301,995 +0.64(+0.84%)
May 20, 2019 76.27 76.50 75.20 75.50 7,698,972 -1.13(-1.48%)
May 17, 2019 76.51 76.80 76.25 76.64 5,069,778 -0.22(-0.28%)
May 16, 2019 76.32 77.11 76.24 76.85 6,829,957 +0.45(+0.59%)
May 15, 2019 75.86 76.62 75.62 76.40 6,006,462 +0.50(+0.65%)
May 14, 2019 75.78 76.17 75.63 75.90 4,126,279 +0.31(+0.41%)
May 13, 2019 75.09 75.75 75.02 75.59 6,402,840 -0.09(-0.12%)
May 10, 2019 74.79 75.90 74.70 75.68 5,759,854 +0.79(+1.06%)
May 09, 2019 74.58 75.03 74.04 74.89 7,881,832 +0.17(+0.23%)
May 08, 2019 74.86 75.42 74.67 74.71 6,780,926 -0.01(-0.01%)
May 07, 2019 75.88 75.97 74.28 74.72 10,026,776 -1.38(-1.82%)
May 06, 2019 75.95 76.33 75.63 76.10 5,995,713 -0.25(-0.33%)
May 03, 2019 75.97 76.44 75.77 76.36 5,926,432 +0.60(+0.79%)
May 02, 2019 75.58 76.50 75.58 75.76 8,704,205 +0.03(+0.03%)
May 01, 2019 75.80 76.58 75.63 75.73 14,880,323 -0.05(-0.07%)
Apr 30, 2019 74.93 75.84 74.58 75.78 7,343,810 +0.85(+1.14%)
Apr 29, 2019 75.56 75.86 74.88 74.93 6,774,100 -0.72(-0.96%)
Apr 26, 2019 75.35 75.78 75.14 75.65 5,844,693 +0.57(+0.75%)
Apr 25, 2019 75.11 75.36 74.61 75.09 5,748,548 -0.15(-0.20%)
Apr 24, 2019 74.95 75.56 74.83 75.23 6,962,734 +0.49(+0.65%)
Apr 23, 2019 74.04 74.92 73.86 74.75 7,997,393 +0.88(+1.19%)
Apr 22, 2019 74.42 74.63 73.22 73.87 10,355,176 -0.73(-0.98%)
Apr 18, 2019 74.34 74.79 73.87 74.60 5,975,912 +0.51(+0.68%)
Apr 17, 2019 75.01 75.10 73.87 74.09 12,798,512 -0.68(-0.91%)
Apr 16, 2019 76.38 76.47 74.47 74.77 15,173,182 -1.64(-2.14%)
Apr 15, 2019 76.84 76.85 76.22 76.41 6,556,975 -0.39(-0.51%)
Apr 12, 2019 76.35 76.82 75.84 76.80 5,177,577 +0.40(+0.52%)
Apr 11, 2019 76.42 76.80 76.10 76.40 9,605,845 -0.08(-0.10%)
Apr 10, 2019 76.04 76.51 75.91 76.48 8,845,846 +0.69(+0.91%)
Apr 09, 2019 76.18 76.36 75.69 75.79 7,190,877 -0.37(-0.48%)
Apr 08, 2019 76.51 76.60 75.99 76.16 8,088,584 -0.45(-0.59%)
Apr 05, 2019 76.17 76.65 75.98 76.61 8,677,207 +0.52(+0.69%)
Apr 04, 2019 76.27 76.37 75.74 76.09 5,034,266 -0.11(-0.15%)
Apr 03, 2019 76.21 76.51 75.71 76.20 7,672,619 -0.08(-0.10%)
Apr 02, 2019 76.00 76.38 75.25 76.28 12,159,493 +0.49(+0.64%)
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.