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 (%)
Dec 30, 2011 37.57 37.80 37.37 37.39 6,488,181 -0.18(-0.49%)
Dec 29, 2011 37.37 37.66 37.28 37.57 4,484,378 +0.31(+0.83%)
Dec 28, 2011 37.73 37.79 37.24 37.26 5,926,377 -0.41(-1.08%)
Dec 27, 2011 37.55 37.95 37.34 37.67 5,500,786 +0.09(+0.23%)
Dec 23, 2011 37.60 37.61 37.30 37.59 3,809,840 +0.69(+1.87%)
Dec 21, 2011 36.79 37.01 36.60 36.90 7,320,049 +0.05(+0.14%)
Dec 20, 2011 36.22 36.91 36.21 36.84 11,507,261 +1.08(+3.02%)
Dec 19, 2011 36.32 36.32 35.67 35.76 8,307,606 -0.35(-0.97%)
Dec 16, 2011 36.04 36.44 35.90 36.11 11,462,326 +0.30(+0.84%)
Dec 15, 2011 35.70 35.95 35.49 35.81 9,058,109 +0.48(+1.36%)
Dec 14, 2011 34.95 35.61 34.85 35.33 12,444,833 +0.20(+0.57%)
Dec 13, 2011 35.65 35.97 34.94 35.13 11,879,035 -0.31(-0.88%)
Dec 12, 2011 35.81 35.81 35.21 35.44 11,019,248 -0.64(-1.79%)
Dec 09, 2011 35.59 36.25 35.51 36.09 9,012,706 +0.70(+1.99%)
Dec 08, 2011 36.02 36.14 35.32 35.39 12,324,190 -0.87(-2.39%)
Dec 07, 2011 35.66 36.34 35.52 36.25 10,314,625 +0.34(+0.94%)
Dec 06, 2011 35.85 36.06 35.59 35.91 7,688,614 -0.03(-0.07%)
Dec 05, 2011 36.11 36.28 35.65 35.94 6,347,868 +0.33(+0.93%)
Dec 02, 2011 35.83 36.19 35.55 35.61 6,708,657 +0.06(+0.16%)
Dec 01, 2011 35.81 35.88 35.30 35.55 7,917,261 -0.36(-1.02%)
Nov 30, 2011 35.22 35.96 35.11 35.91 16,310,358 +1.58(+4.61%)
Nov 29, 2011 34.58 34.58 34.13 34.33 7,916,586 -0.10(-0.28%)
Nov 28, 2011 34.70 34.79 34.13 34.43 10,111,657 +0.82(+2.44%)
Nov 25, 2011 33.37 34.25 33.37 33.61 4,311,197 +0.12(+0.35%)
Nov 23, 2011 34.14 34.23 33.49 33.49 8,997,567 -1.02(-2.94%)
Nov 22, 2011 34.57 34.79 34.26 34.51 8,621,243 -0.10(-0.28%)
Nov 21, 2011 34.89 34.98 34.42 34.60 9,201,142 -0.94(-2.64%)
Nov 18, 2011 35.46 35.56 35.12 35.54 10,147,531 +0.25(+0.72%)
Nov 17, 2011 35.86 35.93 35.10 35.29 15,312,875 -0.64(-1.79%)
Nov 16, 2011 35.87 36.50 35.86 35.93 12,877,999 -0.35(-0.95%)
Nov 15, 2011 35.83 36.52 35.72 36.28 10,601,679 +0.31(+0.87%)
Nov 14, 2011 36.40 36.50 35.80 35.96 9,880,094 -0.74(-2.01%)
Nov 11, 2011 36.27 36.77 35.98 36.70 11,435,874 +0.92(+2.58%)
Nov 10, 2011 36.21 36.30 35.55 35.78 16,874,118 +0.03(+0.09%)
Nov 09, 2011 36.58 36.79 35.68 35.74 17,055,770 -1.68(-4.49%)
Nov 08, 2011 37.12 37.47 36.39 37.42 16,210,914 +0.44(+1.20%)
Nov 07, 2011 36.80 37.35 36.46 36.98 8,261,110 +0.09(+0.25%)
Nov 04, 2011 36.88 36.99 36.35 36.89 13,294,571 -0.28(-0.75%)
Nov 03, 2011 37.16 37.33 36.23 37.17 15,830,107 +0.42(+1.13%)
Nov 02, 2011 36.60 37.05 36.17 36.75 12,579,356 +0.73(+2.02%)
Nov 01, 2011 36.29 36.93 36.00 36.02 29,447,854 -1.26(-3.37%)
Oct 31, 2011 37.22 37.82 37.08 37.28 14,795,809 -0.49(-1.31%)
Oct 28, 2011 37.16 37.83 37.16 37.78 14,773,465 +0.12(+0.31%)
Oct 27, 2011 37.17 37.89 36.69 37.66 20,068,142 +1.54(+4.27%)
Oct 26, 2011 36.11 36.23 35.52 36.11 12,543,181 +0.33(+0.93%)
Oct 25, 2011 36.12 36.14 35.63 35.78 10,921,954 -0.56(-1.54%)
Oct 24, 2011 35.53 36.38 35.33 36.34 17,966,320 +0.94(+2.65%)
Oct 21, 2011 34.79 35.42 34.72 35.40 15,626,981 +1.02(+2.95%)
Oct 20, 2011 34.26 34.44 33.61 34.39 13,537,428 +0.21(+0.61%)
Oct 19, 2011 34.55 34.81 34.08 34.18 13,616,287 -0.43(-1.24%)
Oct 18, 2011 33.49 34.76 33.39 34.61 21,709,862 +1.11(+3.30%)
Oct 17, 2011 34.15 34.15 33.39 33.50 14,304,428 -0.79(-2.30%)
Oct 14, 2011 33.87 34.41 33.77 34.29 12,671,180 +0.78(+2.31%)
Oct 13, 2011 33.57 33.79 32.88 33.52 12,518,494 -0.23(-0.69%)
Oct 12, 2011 33.52 34.20 33.22 33.75 16,572,458 +0.54(+1.63%)
Oct 11, 2011 33.57 33.72 33.07 33.21 18,156,776 -0.63(-1.85%)
Oct 10, 2011 32.98 33.84 32.85 33.84 16,095,858 +1.56(+4.82%)
Oct 07, 2011 33.41 33.48 32.21 32.28 19,586,772 -0.94(-2.82%)
Oct 06, 2011 32.95 33.26 32.67 33.22 22,019,812 +0.89(+2.76%)
Oct 05, 2011 32.57 32.66 31.05 32.32 27,302,868 -0.25(-0.76%)
Oct 04, 2011 31.00 32.62 30.42 32.57 34,112,468 +1.19(+3.78%)
Oct 03, 2011 32.98 33.16 31.38 31.39 21,776,918 -1.55(-4.71%)
Sep 30, 2011 33.28 33.82 32.90 32.94 13,848,456 -0.89(-2.64%)
Sep 29, 2011 33.98 34.02 33.31 33.83 10,973,715 +0.50(+1.48%)
Sep 28, 2011 34.19 34.41 33.27 33.33 11,999,099 -0.85(-2.50%)
Sep 27, 2011 34.53 34.75 33.96 34.19 14,769,970 +0.36(+1.06%)
Sep 26, 2011 33.61 33.90 33.16 33.83 12,609,151 +0.42(+1.27%)
Sep 23, 2011 33.13 33.54 32.85 33.41 22,054,494 +0.27(+0.80%)
Sep 22, 2011 33.00 33.74 32.66 33.14 23,795,026 -0.86(-2.52%)
Sep 21, 2011 35.69 35.77 33.94 34.00 22,452,726 -1.71(-4.78%)
Sep 20, 2011 35.81 36.23 35.66 35.70 14,016,559 -0.10(-0.29%)
Sep 19, 2011 35.82 36.14 35.68 35.81 15,843,097 -0.72(-1.98%)
Sep 16, 2011 36.31 36.57 35.81 36.53 17,092,926 +0.30(+0.82%)
Sep 15, 2011 35.99 36.27 35.75 36.23 15,946,549 +0.69(+1.94%)
Sep 14, 2011 35.57 35.92 35.01 35.54 20,055,566 +0.20(+0.57%)
Sep 13, 2011 35.44 35.54 34.99 35.34 17,519,466 +0.03(+0.09%)
Sep 12, 2011 34.63 35.35 34.55 35.31 19,548,880 +0.11(+0.31%)
Sep 09, 2011 35.86 36.10 34.92 35.20 20,601,040 -1.02(-2.81%)
Sep 08, 2011 36.24 36.74 36.08 36.22 16,662,191 -0.26(-0.72%)
Sep 07, 2011 35.86 36.57 35.32 36.48 16,797,542 +1.19(+3.36%)
Sep 06, 2011 34.27 35.43 34.25 35.30 18,210,718 -0.08(-0.22%)
Sep 02, 2011 35.42 36.03 35.30 35.37 14,714,059 -0.88(-2.42%)
Sep 01, 2011 36.77 36.97 36.10 36.25 19,142,872 -0.62(-1.68%)
Aug 31, 2011 36.76 37.02 36.38 36.87 18,481,166 +0.39(+1.08%)
Aug 30, 2011 36.21 36.71 35.74 36.48 16,261,614 +0.14(+0.39%)
Aug 29, 2011 35.71 36.35 35.61 36.33 12,450,006 +1.12(+3.18%)
Aug 26, 2011 34.49 35.30 33.83 35.21 26,167,906 +0.52(+1.49%)
Aug 25, 2011 35.66 36.00 34.38 34.70 20,018,800 -0.75(-2.11%)
Aug 24, 2011 35.03 35.55 34.65 35.45 18,197,638 +0.39(+1.12%)
Aug 23, 2011 34.31 35.08 34.03 35.05 24,170,454 +0.84(+2.47%)
Aug 22, 2011 34.87 34.96 33.75 34.21 20,188,970 +0.06(+0.19%)
Aug 19, 2011 34.30 35.11 34.07 34.14 26,373,578 -0.70(-2.00%)
Aug 18, 2011 35.23 35.53 34.46 34.84 36,031,572 -1.57(-4.30%)
Aug 17, 2011 36.55 36.85 36.12 36.41 16,266,371 +0.05(+0.12%)
Aug 16, 2011 36.07 36.59 35.78 36.36 16,918,162 -0.14(-0.37%)
Aug 15, 2011 35.52 36.51 35.44 36.50 21,048,982 +1.26(+3.57%)
Aug 12, 2011 35.76 36.08 35.08 35.24 22,967,968 -0.05(-0.15%)
Aug 11, 2011 33.91 35.96 33.72 35.29 41,468,952 +1.57(+4.66%)
Aug 10, 2011 33.71 35.28 33.45 33.72 63,544,220 -0.81(-2.35%)
Aug 09, 2011 34.52 34.53 31.80 34.53 59,591,260 +2.93(+9.26%)
Aug 08, 2011 33.42 33.86 31.61 31.61 51,774,580 -2.94(-8.51%)
Aug 05, 2011 35.70 35.76 34.00 34.54 40,526,592 -0.73(-2.06%)
Aug 04, 2011 36.64 36.77 34.98 35.27 30,583,024 -1.79(-4.83%)
Aug 03, 2011 37.28 37.36 36.14 37.06 28,463,710 -0.23(-0.62%)
Aug 02, 2011 38.14 38.42 37.26 37.29 20,664,730 -1.13(-2.93%)
Aug 01, 2011 38.94 39.37 38.16 38.42 16,943,468 -0.52(-1.32%)
Jul 29, 2011 38.60 39.00 38.05 38.94 16,826,932 +0.02(+0.05%)
Jul 28, 2011 38.98 39.30 38.57 38.92 14,676,955 -0.06(-0.15%)
Jul 27, 2011 39.88 39.90 38.94 38.98 18,446,828 -1.08(-2.69%)
Jul 26, 2011 40.12 40.21 39.76 40.05 8,514,276 +0.00(+0.00%)
Jul 25, 2011 40.10 40.32 39.95 40.05 8,679,811 -0.46(-1.13%)
Jul 22, 2011 40.53 40.54 40.44 40.51 8,919,017 +0.21(+0.51%)
Jul 21, 2011 40.16 40.52 40.16 40.30 11,782,443 +0.26(+0.64%)
Jul 20, 2011 39.88 40.05 39.67 40.05 9,861,080 +0.30(+0.75%)
Jul 19, 2011 39.30 39.79 39.23 39.75 10,866,730 +0.68(+1.73%)
Jul 18, 2011 39.39 39.39 38.79 39.07 11,880,159 -0.35(-0.90%)
Jul 15, 2011 39.12 39.44 38.93 39.43 12,060,462 +0.43(+1.09%)
Jul 14, 2011 39.56 39.57 38.89 39.00 16,605,756 -0.44(-1.11%)
Jul 13, 2011 39.94 39.96 39.41 39.44 18,473,580 -0.33(-0.84%)
Jul 12, 2011 39.56 40.28 39.47 39.78 21,542,170 +0.14(+0.34%)
Jul 11, 2011 39.89 40.06 39.61 39.64 14,769,625 -0.76(-1.88%)
Jul 08, 2011 40.14 40.43 39.95 40.40 9,607,553 -0.14(-0.35%)
Jul 07, 2011 40.28 40.59 40.25 40.54 13,276,472 +0.50(+1.26%)
Jul 06, 2011 39.65 40.08 39.60 40.04 10,426,976 +0.24(+0.62%)
Jul 05, 2011 39.62 39.89 39.34 39.80 11,428,493 +0.24(+0.62%)
Jul 01, 2011 38.90 39.63 38.89 39.55 13,936,105 +0.70(+1.79%)
Jun 30, 2011 38.88 39.07 38.72 38.85 11,901,576 +0.05(+0.13%)
Jun 29, 2011 38.50 38.87 38.37 38.80 14,515,700 +0.43(+1.11%)
Jun 28, 2011 38.13 38.38 37.93 38.38 14,271,170 +0.32(+0.83%)
Jun 27, 2011 37.89 38.18 37.83 38.06 10,757,334 +0.20(+0.53%)
Jun 24, 2011 38.03 38.19 37.65 37.86 10,616,965 -0.04(-0.11%)
Jun 23, 2011 38.08 38.11 37.53 37.90 25,735,694 -0.71(-1.84%)
Jun 22, 2011 38.60 38.96 38.55 38.61 11,044,774 -0.08(-0.21%)
Jun 21, 2011 38.57 38.75 38.36 38.69 16,949,306 +0.34(+0.88%)
Jun 20, 2011 38.34 38.45 38.27 38.36 15,146,968 +0.40(+1.06%)
Jun 17, 2011 38.01 38.07 37.63 37.95 16,352,192 +0.32(+0.85%)
Jun 16, 2011 37.41 37.80 37.10 37.63 25,293,662 +0.26(+0.70%)
Jun 15, 2011 37.74 37.87 37.10 37.37 21,606,384 -0.63(-1.65%)
Jun 14, 2011 37.78 38.09 37.69 38.00 14,838,143 +0.59(+1.57%)
Jun 13, 2011 37.41 37.73 37.20 37.41 17,980,182 +0.07(+0.19%)
Jun 10, 2011 38.09 38.16 37.27 37.34 30,976,346 -0.91(-2.37%)
Jun 09, 2011 38.69 38.77 38.08 38.25 23,104,142 -0.36(-0.93%)
Jun 08, 2011 38.61 38.98 38.54 38.61 15,771,225 -0.19(-0.48%)
Jun 07, 2011 38.57 39.11 38.47 38.79 16,609,915 +0.46(+1.20%)
Jun 06, 2011 38.78 38.96 38.32 38.33 14,990,682 -0.56(-1.43%)
Jun 03, 2011 38.36 39.06 38.31 38.89 13,521,505 +0.21(+0.54%)
May 24, 2011 38.62 38.81 38.53 38.68 9,321,473 +0.12(+0.30%)
May 23, 2011 38.56 38.75 38.50 38.56 17,042,812 -0.41(-1.05%)
May 20, 2011 39.24 39.37 38.94 38.97 8,985,342 -0.40(-1.02%)
May 19, 2011 39.35 39.58 39.11 39.37 8,015,077 +0.08(+0.19%)
May 18, 2011 38.91 39.30 38.70 39.30 9,394,635 +0.43(+1.12%)
May 17, 2011 38.80 38.98 38.62 38.86 11,229,703 -0.06(-0.15%)
May 16, 2011 38.68 39.15 38.63 38.92 7,661,262 +0.09(+0.23%)
May 13, 2011 39.21 39.29 38.75 38.83 7,081,545 -0.36(-0.91%)
May 12, 2011 39.04 39.30 38.78 39.19 8,958,222 -0.01(-0.02%)
May 11, 2011 39.61 39.61 39.10 39.19 10,652,431 -0.44(-1.11%)
May 10, 2011 39.25 39.72 39.21 39.63 15,476,484 +0.54(+1.39%)
May 09, 2011 38.88 39.17 38.74 39.09 6,535,951 +0.15(+0.39%)
May 06, 2011 39.44 39.52 38.78 38.94 15,108,143 -0.21(-0.54%)
May 05, 2011 38.93 39.45 38.88 39.15 11,219,336 -0.06(-0.15%)
May 04, 2011 39.41 39.44 39.02 39.21 11,253,838 -0.22(-0.55%)
May 03, 2011 39.67 39.86 38.98 39.42 13,091,969 -0.27(-0.68%)
May 02, 2011 39.60 39.71 39.59 39.69 10,032,459 -0.01(-0.02%)
Apr 29, 2011 39.97 39.97 39.24 39.70 12,576,601 -0.19(-0.48%)
Apr 28, 2011 39.52 40.02 39.44 39.89 10,865,425 +0.44(+1.12%)
Apr 27, 2011 39.27 39.50 39.12 39.45 9,019,545 +0.18(+0.46%)
Apr 26, 2011 38.95 39.38 38.84 39.27 11,809,165 +0.36(+0.94%)
Apr 25, 2011 38.65 39.01 38.58 38.91 5,761,945 +0.19(+0.49%)
Apr 21, 2011 38.57 38.73 38.26 38.71 9,876,302 +0.27(+0.71%)
Apr 20, 2011 38.00 38.47 38.05 38.44 10,882,154 +0.44(+1.16%)
Apr 19, 2011 37.76 38.02 37.71 38.00 8,076,211 +0.29(+0.78%)
Apr 18, 2011 37.78 37.79 37.49 37.71 10,533,141 -0.38(-0.99%)
Apr 15, 2011 37.74 38.11 37.71 38.08 15,923,601 +0.31(+0.83%)
Apr 14, 2011 37.03 37.77 37.00 37.77 15,507,640 +0.61(+1.63%)
Apr 13, 2011 37.33 37.45 37.07 37.16 8,542,202 -0.04(-0.12%)
Apr 12, 2011 37.18 37.39 37.12 37.21 7,789,585 -0.08(-0.21%)
Apr 11, 2011 37.37 37.60 37.18 37.28 9,353,440 -0.04(-0.10%)
Apr 08, 2011 37.76 37.88 37.20 37.32 9,668,568 -0.28(-0.75%)
Apr 07, 2011 37.94 38.05 37.43 37.60 9,338,778 -0.40(-1.04%)
Apr 06, 2011 38.18 38.18 37.91 38.00 6,525,825 -0.05(-0.13%)
Apr 05, 2011 37.99 38.18 37.92 38.05 6,726,626 +0.06(+0.17%)
Apr 04, 2011 38.06 38.16 37.92 37.99 5,346,477 -0.03(-0.08%)
Apr 01, 2011 38.02 38.25 37.84 38.02 12,177,115 +0.09(+0.24%)
Mar 31, 2011 37.54 37.94 37.54 37.93 8,590,839 +0.28(+0.75%)
Mar 30, 2011 37.65 37.65 37.65 37.65 10,321,248 +0.43(+1.17%)
Mar 29, 2011 37.00 37.30 36.72 37.21 10,019,429 +0.17(+0.45%)
Mar 28, 2011 37.12 37.25 36.96 37.05 7,827,003 +0.00(+0.00%)
Mar 25, 2011 37.00 37.25 36.86 37.05 8,968,811 +0.19(+0.51%)
Mar 24, 2011 36.87 36.97 36.47 36.86 8,307,685 +0.17(+0.47%)
Mar 23, 2011 36.90 36.92 36.43 36.69 14,772,689 -0.28(-0.75%)
Mar 22, 2011 37.30 37.35 36.92 36.97 7,208,110 -0.34(-0.90%)
Mar 21, 2011 37.34 37.46 37.30 37.30 11,652,023 +0.41(+1.10%)
Mar 18, 2011 36.84 37.06 36.75 36.90 11,797,287 +0.32(+0.88%)
Mar 17, 2011 36.68 36.82 36.23 36.58 11,278,976 +0.30(+0.84%)
Mar 16, 2011 36.75 36.85 36.05 36.27 16,626,794 -0.48(-1.31%)
Mar 15, 2011 36.75 37.04 36.70 36.75 14,255,127 -0.30(-0.80%)
Mar 14, 2011 37.06 37.19 36.87 37.05 9,769,727 -0.25(-0.68%)
Mar 11, 2011 36.72 37.39 36.72 37.30 11,495,068 +0.42(+1.13%)
Mar 10, 2011 37.16 37.19 36.72 36.89 14,935,170 -0.58(-1.55%)
Mar 09, 2011 37.39 37.65 37.16 37.47 9,033,077 +0.02(+0.05%)
Mar 08, 2011 36.99 37.62 36.96 37.45 13,603,745 +0.46(+1.25%)
Mar 07, 2011 37.20 37.45 36.73 36.99 13,304,959 -0.24(-0.65%)
Mar 04, 2011 37.57 37.60 37.01 37.23 9,162,578 -0.25(-0.66%)
Mar 03, 2011 37.40 37.57 37.27 37.47 7,784,902 +0.46(+1.23%)
Mar 02, 2011 37.25 37.40 36.89 37.02 17,641,624 -0.30(-0.80%)
Mar 01, 2011 38.48 38.48 37.31 37.32 16,659,580 -1.03(-2.69%)
Feb 28, 2011 37.89 38.38 37.78 38.35 12,057,019 +0.78(+2.09%)
Feb 25, 2011 37.09 37.58 37.01 37.56 9,101,079 +0.66(+1.78%)
Feb 24, 2011 37.06 37.20 36.58 36.90 10,226,701 -0.20(-0.55%)
Feb 23, 2011 37.36 37.54 36.87 37.11 15,070,438 -0.30(-0.80%)
Feb 22, 2011 37.45 37.82 37.32 37.40 17,446,038 -0.34(-0.91%)
Feb 18, 2011 37.68 37.84 37.59 37.75 9,032,224 +0.15(+0.39%)
Feb 17, 2011 37.52 37.73 37.51 37.60 4,816,565 +0.05(+0.13%)
Feb 16, 2011 37.58 37.82 37.40 37.55 7,166,476 +0.11(+0.29%)
Feb 15, 2011 37.40 37.58 37.24 37.44 7,358,451 -0.13(-0.34%)
Feb 14, 2011 37.65 37.71 37.34 37.57 7,294,759 -0.01(-0.02%)
Feb 11, 2011 37.28 37.63 37.18 37.58 7,959,129 +0.23(+0.63%)
Feb 10, 2011 37.08 37.40 37.04 37.34 12,387,423 +0.12(+0.32%)
Feb 09, 2011 37.13 37.23 37.01 37.22 7,325,241 +0.09(+0.24%)
Feb 08, 2011 37.04 37.24 36.99 37.13 5,975,408 +0.09(+0.26%)
Feb 07, 2011 36.68 37.07 36.64 37.04 13,999,768 +0.41(+1.12%)
Feb 04, 2011 37.01 37.01 36.50 36.63 12,440,452 -0.34(-0.91%)
Feb 03, 2011 36.78 37.02 36.67 36.96 7,362,596 +0.09(+0.26%)
Feb 02, 2011 36.82 37.06 36.77 36.87 8,998,305 +0.01(+0.02%)
Feb 01, 2011 36.96 36.96 36.46 36.86 15,822,075 +0.17(+0.47%)
Jan 31, 2011 36.34 36.83 36.30 36.69 11,113,286 +0.43(+1.19%)
Jan 28, 2011 36.82 36.99 36.14 36.26 17,759,024 -0.58(-1.56%)
Jan 27, 2011 36.62 36.90 36.43 36.84 15,760,277 +0.51(+1.39%)
Jan 26, 2011 36.31 36.44 36.08 36.33 9,354,277 +0.10(+0.28%)
Jan 25, 2011 35.75 36.23 35.66 36.23 13,131,919 +0.38(+1.06%)
Jan 24, 2011 35.70 36.02 35.61 35.85 10,045,045 +0.18(+0.50%)
Jan 21, 2011 35.77 35.77 35.55 35.67 8,738,717 +0.14(+0.39%)
Jan 20, 2011 35.53 35.85 35.43 35.53 12,284,465 -0.08(-0.21%)
Jan 19, 2011 36.04 36.04 35.41 35.61 13,042,191 -0.43(-1.19%)
Jan 18, 2011 35.68 36.04 35.56 36.04 11,169,427 +0.34(+0.94%)
Jan 14, 2011 35.44 35.71 35.37 35.70 9,642,436 +0.24(+0.68%)
Jan 13, 2011 35.38 35.57 35.26 35.46 10,549,003 +0.10(+0.29%)
Jan 12, 2011 35.44 35.49 35.20 35.36 11,275,865 +0.17(+0.49%)
Jan 11, 2011 35.33 35.47 34.94 35.19 13,143,710 -0.08(-0.22%)
Jan 10, 2011 35.14 35.34 34.91 35.27 9,468,036 -0.01(-0.04%)
Jan 07, 2011 35.39 35.51 34.96 35.28 16,580,421 -0.01(-0.04%)
Jan 06, 2011 35.54 35.59 35.21 35.29 10,738,299 -0.19(-0.54%)
Jan 05, 2011 35.22 35.56 35.20 35.48 14,490,803 +0.15(+0.41%)
Jan 04, 2011 36.08 36.13 35.17 35.33 17,811,696 -0.64(-1.78%)
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.