US Real Estate Ishares ETF (NY: IYR )

108.87 USD -0.54 (-0.49%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 78.01 79.24 77.70 78.81 5,965,635 +0.89(+1.14%)
Jun 29, 2020 77.35 77.99 76.17 77.92 6,311,065 +1.43(+1.87%)
Jun 26, 2020 77.74 78.11 76.44 76.49 6,942,000 -1.55(-1.99%)
Jun 25, 2020 76.49 78.08 76.40 78.04 4,919,499 +0.95(+1.23%)
Jun 24, 2020 78.34 78.58 75.34 77.09 7,584,023 -2.27(-2.86%)
Jun 23, 2020 80.39 80.52 79.11 79.36 4,775,945 -0.24(-0.30%)
Jun 22, 2020 79.46 79.76 78.26 79.60 5,325,405 -0.15(-0.19%)
Jun 19, 2020 81.97 81.98 79.24 79.75 9,850,800 -1.02(-1.26%)
Jun 18, 2020 80.91 81.20 80.33 80.77 5,687,229 -0.87(-1.07%)
Jun 17, 2020 83.21 83.29 81.58 81.64 4,686,771 -1.12(-1.35%)
Jun 16, 2020 84.07 84.22 81.41 82.76 7,372,751 +1.60(+1.97%)
Jun 15, 2020 77.85 81.61 77.48 81.16 8,011,943 +0.39(+0.48%)
Jun 12, 2020 80.63 81.01 78.53 80.77 12,788,900 +2.79(+3.58%)
Jun 11, 2020 79.58 80.74 77.81 77.98 9,634,477 -5.26(-6.32%)
Jun 10, 2020 84.98 85.41 82.58 83.24 9,362,073 -2.18(-2.55%)
Jun 09, 2020 85.34 85.92 84.31 85.42 10,855,178 -1.40(-1.61%)
Jun 08, 2020 85.68 86.86 85.66 86.82 6,918,500 +2.23(+2.64%)
Jun 05, 2020 84.33 86.11 84.23 84.59 10,281,900 +2.97(+3.64%)
Jun 04, 2020 82.00 82.03 80.85 81.62 6,583,928 -0.70(-0.85%)
Jun 03, 2020 80.73 82.68 80.60 82.32 9,371,479 +2.40(+3.00%)
Jun 02, 2020 79.85 80.12 79.07 79.92 6,300,777 +0.71(+0.90%)
Jun 01, 2020 77.36 79.77 77.20 79.21 6,401,817 +1.79(+2.31%)
May 29, 2020 77.68 78.20 76.95 77.42 10,073,900 -0.81(-1.04%)
May 28, 2020 78.83 78.87 77.60 78.23 6,195,595 +0.32(+0.41%)
May 27, 2020 78.18 78.34 76.04 77.91 8,143,911 +1.47(+1.92%)
May 26, 2020 75.94 76.89 75.72 76.44 7,415,764 +2.69(+3.65%)
May 22, 2020 72.65 73.81 72.46 73.75 4,405,800 +0.99(+1.36%)
May 21, 2020 72.50 73.25 72.02 72.76 4,139,422 -0.10(-0.14%)
May 20, 2020 73.03 73.11 72.29 72.86 4,393,066 +0.70(+0.97%)
May 19, 2020 72.72 73.18 72.14 72.16 4,982,903 -0.82(-1.12%)
May 18, 2020 71.37 73.58 71.33 72.98 11,786,643 +4.02(+5.83%)
May 15, 2020 68.81 69.07 67.83 68.96 9,552,500 -0.32(-0.46%)
May 14, 2020 67.96 69.32 66.44 69.28 9,537,165 +0.32(+0.46%)
May 13, 2020 70.16 70.47 68.57 68.96 13,765,533 -1.67(-2.36%)
May 12, 2020 74.30 74.38 70.55 70.63 10,986,555 -3.40(-4.59%)
May 11, 2020 74.19 75.19 73.65 74.03 5,544,328 -1.06(-1.41%)
May 08, 2020 74.52 75.28 74.12 75.09 10,120,600 +1.75(+2.39%)
May 07, 2020 73.03 74.39 72.93 73.34 6,427,140 +0.96(+1.33%)
May 06, 2020 74.05 74.28 72.33 72.38 5,740,830 -1.22(-1.66%)
May 05, 2020 73.87 74.76 73.55 73.60 7,107,656 +0.35(+0.48%)
May 04, 2020 72.66 73.34 71.59 73.25 4,894,090 -0.22(-0.30%)
May 01, 2020 74.41 74.42 72.78 73.47 5,740,500 -2.58(-3.39%)
Apr 30, 2020 75.68 76.30 74.79 76.05 8,778,045 -0.86(-1.12%)
Apr 29, 2020 77.35 77.85 75.76 76.91 7,196,599 +1.16(+1.53%)
Apr 28, 2020 76.73 77.60 75.67 75.75 6,052,853 +0.68(+0.91%)
Apr 27, 2020 73.35 75.36 73.19 75.07 5,471,491 +2.30(+3.16%)
Apr 24, 2020 72.80 73.06 71.81 72.77 4,913,400 +0.30(+0.41%)
Apr 23, 2020 73.19 73.92 72.17 72.47 6,051,877 -0.67(-0.92%)
Apr 22, 2020 73.32 73.76 72.46 73.14 6,503,514 +1.15(+1.60%)
Apr 21, 2020 71.47 72.63 70.99 71.99 8,919,123 -1.34(-1.83%)
Apr 20, 2020 74.67 75.00 73.23 73.33 7,404,321 -2.76(-3.63%)
Apr 17, 2020 76.11 76.49 73.83 76.09 7,339,200 +2.20(+2.98%)
Apr 16, 2020 74.50 75.32 73.36 73.89 9,034,114 -0.84(-1.12%)
Apr 15, 2020 75.43 76.18 73.86 74.73 9,204,543 -2.94(-3.79%)
Apr 14, 2020 77.35 78.49 76.77 77.67 8,697,462 +2.00(+2.64%)
Apr 13, 2020 78.51 78.75 75.13 75.67 9,756,358 -3.21(-4.07%)
Apr 09, 2020 76.34 80.12 76.34 78.88 15,642,700 +4.16(+5.57%)
Apr 08, 2020 70.85 75.21 70.10 74.72 14,285,091 +4.99(+7.16%)
Apr 07, 2020 71.73 73.12 69.72 69.73 9,338,603 +0.67(+0.97%)
Apr 06, 2020 66.97 69.42 66.89 69.06 11,485,596 +4.82(+7.50%)
Apr 03, 2020 64.71 65.55 63.01 64.24 8,666,500 -1.02(-1.56%)
Apr 02, 2020 64.07 66.52 63.98 65.26 10,395,884 +0.28(+0.43%)
Apr 01, 2020 66.33 69.72 63.71 64.98 11,526,626 -4.59(-6.60%)
Mar 31, 2020 71.22 71.22 67.89 69.57 11,231,355 -2.03(-2.84%)
Mar 30, 2020 70.79 71.82 68.49 71.60 10,447,852 +1.40(+1.99%)
Mar 27, 2020 67.94 72.02 67.61 70.20 8,318,600 +0.09(+0.13%)
Mar 26, 2020 66.13 70.44 65.60 70.11 11,439,169 +4.84(+7.42%)
Mar 25, 2020 62.38 68.67 61.68 65.27 13,699,320 +2.80(+4.48%)
Mar 24, 2020 60.91 62.61 59.29 62.47 12,192,750 +4.63(+8.00%)
Mar 23, 2020 60.66 60.66 56.27 57.84 16,261,059 -3.08(-5.06%)
Mar 20, 2020 64.38 66.32 60.50 60.92 12,254,800 -2.79(-4.38%)
Mar 19, 2020 63.01 65.24 60.81 63.71 10,114,966 +0.03(+0.05%)
Mar 18, 2020 66.30 68.42 61.03 63.68 8,574,658 -6.95(-9.84%)
Mar 17, 2020 68.26 72.02 66.06 70.63 9,973,641 +3.17(+4.70%)
Mar 16, 2020 72.85 74.32 66.85 67.46 12,956,825 -13.69(-16.87%)
Mar 13, 2020 74.77 81.17 74.39 81.15 11,713,500 +6.38(+8.53%)
Mar 12, 2020 78.02 79.96 73.36 74.77 11,980,877 -8.07(-9.74%)
Mar 11, 2020 85.84 86.12 82.07 82.84 14,714,273 -5.12(-5.82%)
Mar 10, 2020 86.79 88.18 83.40 87.96 18,279,814 +3.27(+3.86%)
Mar 09, 2020 85.15 87.39 84.10 84.69 14,725,074 -6.78(-7.41%)
Mar 06, 2020 90.77 91.81 88.59 91.47 16,538,800 -1.58(-1.70%)
Mar 05, 2020 93.60 94.31 92.04 93.05 12,085,973 -2.07(-2.18%)
Mar 04, 2020 93.07 95.29 92.96 95.12 12,692,272 +3.50(+3.82%)
Mar 03, 2020 91.90 94.16 90.89 91.62 20,703,684 +0.01(+0.01%)
Mar 02, 2020 88.49 91.96 87.96 91.61 21,368,328 +4.21(+4.82%)
Feb 28, 2020 88.43 88.89 85.32 87.40 34,734,400 -2.82(-3.13%)
Feb 27, 2020 93.98 93.98 90.19 90.22 18,951,859 -4.99(-5.24%)
Feb 26, 2020 96.41 97.16 95.14 95.21 12,259,290 -1.01(-1.05%)
Feb 25, 2020 99.07 99.29 95.96 96.22 9,336,372 -2.65(-2.68%)
Feb 24, 2020 99.00 99.77 98.43 98.87 7,525,658 -1.34(-1.34%)
Feb 21, 2020 99.79 100.39 99.79 100.21 6,280,100 +0.19(+0.19%)
Feb 20, 2020 99.11 100.06 98.69 100.02 8,793,199 +1.07(+1.08%)
Feb 19, 2020 100.23 100.75 98.90 98.95 7,103,498 -1.26(-1.26%)
Feb 18, 2020 100.36 100.40 99.65 100.21 5,860,020 -0.07(-0.07%)
Feb 14, 2020 99.49 100.31 99.36 100.28 4,262,600 +0.90(+0.91%)
Feb 13, 2020 98.62 99.46 98.49 99.38 6,023,471 +0.67(+0.68%)
Feb 12, 2020 98.17 98.96 97.84 98.71 5,726,324 +0.78(+0.80%)
Feb 11, 2020 97.45 98.50 97.45 97.93 7,281,703 +0.79(+0.81%)
Feb 10, 2020 96.60 97.22 96.38 97.14 6,183,277 +0.97(+1.01%)
Feb 07, 2020 96.29 96.41 95.94 96.17 4,246,600 -0.04(-0.04%)
Feb 06, 2020 96.15 96.46 95.99 96.21 5,207,408 +0.36(+0.38%)
Feb 05, 2020 95.92 96.23 95.65 95.85 8,037,223 +0.02(+0.02%)
Feb 04, 2020 95.11 96.22 94.92 95.83 6,893,366 +0.97(+1.02%)
Feb 03, 2020 94.71 95.57 94.56 94.86 10,804,119 +0.29(+0.31%)
Jan 31, 2020 95.54 95.70 94.30 94.57 7,803,900 -1.16(-1.21%)
Jan 30, 2020 95.24 95.85 95.17 95.73 7,056,714 +0.12(+0.13%)
Jan 29, 2020 96.13 96.31 95.46 95.61 4,804,694 -0.30(-0.31%)
Jan 28, 2020 95.60 96.17 95.47 95.91 6,030,663 +0.41(+0.43%)
Jan 27, 2020 95.46 95.76 95.20 95.50 4,866,565 -0.46(-0.48%)
Jan 24, 2020 96.33 96.53 95.63 95.96 3,984,300 -0.22(-0.23%)
Jan 23, 2020 95.66 96.26 95.23 96.18 6,064,641 +0.57(+0.60%)
Jan 22, 2020 96.35 96.62 95.36 95.61 7,816,016 -0.55(-0.57%)
Jan 21, 2020 95.33 96.18 95.10 96.16 7,160,736 +0.97(+1.02%)
Jan 17, 2020 95.00 95.53 95.00 95.19 5,833,300 +0.11(+0.12%)
Jan 16, 2020 94.57 95.12 94.39 95.08 5,844,226 +0.70(+0.74%)
Jan 15, 2020 93.83 94.61 93.80 94.38 8,431,652 +0.83(+0.89%)
Jan 14, 2020 93.92 93.92 93.09 93.55 4,770,644 -0.36(-0.38%)
Jan 13, 2020 93.12 93.93 92.96 93.91 8,778,266 +0.99(+1.07%)
Jan 10, 2020 92.30 92.97 92.10 92.92 7,226,800 +0.80(+0.87%)
Jan 09, 2020 92.09 92.40 91.87 92.12 5,057,788 +0.05(+0.05%)
Jan 08, 2020 91.91 92.33 91.62 92.07 6,224,567 +0.22(+0.24%)
Jan 07, 2020 92.58 92.58 91.39 91.85 7,431,550 -0.94(-1.01%)
Jan 06, 2020 92.57 93.13 92.34 92.79 6,055,361 +0.08(+0.09%)
Jan 03, 2020 91.80 92.93 91.55 92.71 7,953,800 +0.66(+0.72%)
Jan 02, 2020 93.44 93.54 91.60 92.05 10,936,788 -1.03(-1.11%)
Dec 31, 2019 92.47 93.18 92.27 93.08 6,703,000 +0.54(+0.58%)
Dec 30, 2019 92.21 92.74 92.03 92.54 6,634,397 +0.07(+0.08%)
Dec 27, 2019 92.30 92.63 92.16 92.47 4,802,700 +0.25(+0.27%)
Dec 26, 2019 91.84 92.22 91.70 92.22 3,042,648 +0.49(+0.53%)
Dec 24, 2019 91.78 91.91 91.41 91.73 2,597,600 +0.25(+0.27%)
Dec 23, 2019 92.32 92.42 91.43 91.48 5,863,117 -0.52(-0.57%)
Dec 20, 2019 91.71 92.33 91.54 92.00 11,474,600 +0.57(+0.62%)
Dec 19, 2019 90.56 91.47 90.47 91.43 5,837,708 +0.75(+0.83%)
Dec 18, 2019 89.59 90.83 89.59 90.68 7,373,344 +1.16(+1.30%)
Dec 17, 2019 90.55 90.68 89.45 89.52 5,680,018 -0.77(-0.85%)
Dec 16, 2019 89.92 90.56 89.39 90.29 9,229,091 -0.31(-0.34%)
Dec 13, 2019 90.66 90.98 89.92 90.60 8,585,400 +0.09(+0.10%)
Dec 12, 2019 91.75 92.05 90.37 90.51 12,400,637 -1.20(-1.31%)
Dec 11, 2019 92.58 92.73 91.43 91.71 10,772,307 -0.90(-0.97%)
Dec 10, 2019 93.27 93.40 92.42 92.61 7,777,379 -0.56(-0.60%)
Dec 09, 2019 93.08 93.34 92.74 93.17 4,989,229 +0.19(+0.20%)
Dec 06, 2019 92.75 93.46 92.73 92.98 5,488,400 +0.16(+0.17%)
Dec 05, 2019 92.56 92.86 92.29 92.82 8,041,997 +0.08(+0.09%)
Dec 04, 2019 92.19 93.08 92.10 92.74 8,346,603 +0.36(+0.39%)
Dec 03, 2019 91.75 92.51 91.69 92.38 8,011,814 +0.56(+0.61%)
Dec 02, 2019 93.10 93.17 91.80 91.82 15,928,922 -1.38(-1.48%)
Nov 29, 2019 93.55 93.97 93.17 93.20 5,384,500 -0.26(-0.28%)
Nov 27, 2019 93.22 93.69 92.95 93.46 6,540,100 +0.30(+0.32%)
Nov 26, 2019 92.20 93.29 92.14 93.16 8,516,970 +1.09(+1.18%)
Nov 25, 2019 91.89 92.51 91.85 92.07 6,355,391 +0.38(+0.41%)
Nov 22, 2019 92.25 92.26 91.22 91.69 6,332,100 -0.30(-0.33%)
Nov 21, 2019 93.03 93.14 91.99 91.99 9,731,622 -1.28(-1.37%)
Nov 20, 2019 93.33 93.60 92.89 93.27 5,399,964 -0.02(-0.02%)
Nov 19, 2019 93.39 93.58 93.09 93.29 4,940,500 +0.12(+0.13%)
Nov 18, 2019 92.77 93.58 92.71 93.17 5,443,551 +0.48(+0.52%)
Nov 15, 2019 92.28 92.71 92.07 92.69 5,708,000 +0.49(+0.53%)
Nov 14, 2019 91.73 92.20 91.53 92.20 5,279,268 +0.73(+0.80%)
Nov 13, 2019 90.84 91.68 90.80 91.47 6,769,898 +0.74(+0.82%)
Nov 12, 2019 91.39 91.93 90.64 90.73 6,295,088 -0.64(-0.70%)
Nov 11, 2019 91.10 91.62 91.10 91.37 3,298,677 +0.21(+0.23%)
Nov 08, 2019 91.19 91.71 90.95 91.16 6,038,500 -0.17(-0.19%)
Nov 07, 2019 91.80 92.06 91.01 91.33 8,693,647 -0.88(-0.95%)
Nov 06, 2019 92.13 92.59 91.97 92.21 6,810,484 +0.27(+0.29%)
Nov 05, 2019 93.15 93.46 91.60 91.94 14,543,355 -1.52(-1.63%)
Nov 04, 2019 94.05 94.18 93.31 93.46 7,240,955 -0.73(-0.78%)
Nov 01, 2019 94.37 94.73 93.40 94.19 11,385,100 -0.07(-0.07%)
Oct 31, 2019 94.65 94.71 93.92 94.26 6,590,912 -0.16(-0.17%)
Oct 30, 2019 93.96 94.42 93.42 94.42 7,247,252 +0.52(+0.55%)
Oct 29, 2019 93.70 94.32 93.47 93.90 6,421,622 +0.32(+0.34%)
Oct 28, 2019 94.01 94.10 93.40 93.58 5,452,573 -0.51(-0.54%)
Oct 25, 2019 94.71 94.85 93.91 94.09 5,311,400 -0.97(-1.02%)
Oct 24, 2019 95.39 95.39 94.70 95.06 4,463,544 -0.12(-0.13%)
Oct 23, 2019 95.22 95.22 94.39 95.18 5,087,849 +0.13(+0.14%)
Oct 22, 2019 95.55 96.00 94.85 95.05 5,973,784 -0.31(-0.33%)
Oct 21, 2019 94.57 95.37 94.52 95.36 7,276,449 +0.69(+0.73%)
Oct 18, 2019 93.85 94.80 93.81 94.67 7,524,200 +0.75(+0.80%)
Oct 17, 2019 93.52 94.07 93.43 93.92 6,013,801 +0.52(+0.56%)
Oct 16, 2019 93.27 93.40 92.76 93.40 5,247,404 +0.07(+0.08%)
Oct 15, 2019 93.36 93.52 92.78 93.33 5,582,727 +0.05(+0.05%)
Oct 14, 2019 93.58 93.80 92.98 93.28 8,358,087 +0.02(+0.02%)
Oct 11, 2019 93.52 94.03 93.21 93.26 6,804,700 -0.07(-0.08%)
Oct 10, 2019 93.06 93.53 92.75 93.33 4,821,691 +0.18(+0.19%)
Oct 09, 2019 93.27 93.55 92.95 93.15 4,919,089 +0.30(+0.32%)
Oct 08, 2019 93.28 93.63 92.49 92.85 5,090,493 -0.48(-0.51%)
Oct 07, 2019 93.14 93.86 93.04 93.33 7,241,031 -0.26(-0.28%)
Oct 04, 2019 93.27 93.64 93.13 93.59 10,803,200 +0.50(+0.54%)
Oct 03, 2019 92.10 93.27 91.95 93.09 10,366,190 +0.90(+0.98%)
Oct 02, 2019 92.59 92.67 91.58 92.19 7,193,661 -0.36(-0.39%)
Oct 01, 2019 93.26 93.67 92.47 92.55 17,022,811 -0.99(-1.06%)
Sep 30, 2019 93.28 93.83 93.18 93.54 6,173,100 +0.35(+0.38%)
Sep 27, 2019 93.97 94.04 92.59 93.19 9,394,800 -0.57(-0.61%)
Sep 26, 2019 93.39 93.99 93.19 93.76 5,250,042 +0.76(+0.82%)
Sep 25, 2019 92.86 93.26 92.61 93.00 8,321,162 +0.07(+0.08%)
Sep 24, 2019 93.35 93.53 92.56 92.93 7,225,678 -0.78(-0.83%)
Sep 23, 2019 93.65 94.11 93.41 93.71 5,251,349 +0.14(+0.15%)
Sep 20, 2019 93.74 94.01 93.30 93.57 8,492,400 -0.04(-0.04%)
Sep 19, 2019 93.45 93.93 93.28 93.61 5,704,762 +0.45(+0.48%)
Sep 18, 2019 93.71 93.97 92.44 93.16 8,471,266 -0.33(-0.35%)
Sep 17, 2019 92.84 93.52 92.69 93.49 10,473,500 +1.01(+1.09%)
Sep 16, 2019 91.65 92.57 91.50 92.48 6,522,827 +0.94(+1.03%)
Sep 13, 2019 92.12 92.95 91.37 91.54 12,695,100 -1.08(-1.17%)
Sep 12, 2019 92.71 93.18 92.10 92.62 8,427,939 +0.45(+0.49%)
Sep 11, 2019 92.39 92.39 91.47 92.17 8,804,579 +0.09(+0.10%)
Sep 10, 2019 92.79 92.82 91.35 92.08 10,505,872 -0.99(-1.06%)
Sep 09, 2019 93.58 93.84 92.87 93.07 8,232,604 -0.61(-0.65%)
Sep 06, 2019 93.64 93.95 93.38 93.68 5,278,400 +0.18(+0.19%)
Sep 05, 2019 94.00 94.08 93.17 93.50 10,597,799 -0.59(-0.63%)
Sep 04, 2019 93.60 94.20 93.58 94.09 7,136,351 +0.73(+0.78%)
Sep 03, 2019 92.23 93.36 92.11 93.36 8,582,027 +0.90(+0.97%)
Aug 30, 2019 92.53 92.68 91.99 92.46 5,545,000 +0.12(+0.13%)
Aug 29, 2019 92.02 92.41 91.81 92.34 3,592,237 +0.73(+0.80%)
Aug 28, 2019 91.33 91.77 91.15 91.61 4,601,624 +0.21(+0.23%)
Aug 27, 2019 92.22 92.52 91.36 91.40 3,808,660 -0.35(-0.38%)
Aug 26, 2019 91.55 91.84 91.13 91.75 4,485,083 +0.67(+0.74%)
Aug 23, 2019 92.23 92.88 90.75 91.08 7,401,200 -1.27(-1.38%)
Aug 22, 2019 91.86 92.40 91.37 92.35 4,349,240 +0.51(+0.56%)
Aug 21, 2019 91.83 92.09 91.45 91.84 2,803,851 +0.34(+0.37%)
Aug 20, 2019 92.42 92.66 91.47 91.50 5,588,140 -0.69(-0.75%)
Aug 19, 2019 91.86 92.40 91.52 92.19 5,782,485 +0.69(+0.75%)
Aug 16, 2019 90.92 91.72 90.75 91.50 6,522,900 +0.79(+0.87%)
Aug 15, 2019 89.97 90.83 89.81 90.71 6,170,183 +0.99(+1.10%)
Aug 14, 2019 90.87 90.94 89.54 89.72 6,409,082 -1.48(-1.62%)
Aug 13, 2019 91.22 91.54 90.50 91.20 6,177,680 +0.10(+0.11%)
Aug 12, 2019 91.33 91.50 90.64 91.10 5,154,510 -0.35(-0.38%)
Aug 09, 2019 91.18 91.70 90.50 91.45 7,709,400 -0.01(-0.01%)
Aug 08, 2019 90.43 91.48 89.43 91.46 5,487,807 +1.51(+1.68%)
Aug 07, 2019 89.47 90.47 87.85 89.95 9,553,364 +0.93(+1.04%)
Aug 06, 2019 88.16 89.46 88.03 89.02 7,494,222 +0.93(+1.06%)
Aug 05, 2019 89.43 89.45 86.93 88.09 7,142,816 -1.61(-1.79%)
Aug 02, 2019 89.38 90.23 89.13 89.70 6,350,300 +0.40(+0.45%)
Aug 01, 2019 89.60 90.14 88.80 89.30 12,385,010 -0.09(-0.10%)
Jul 31, 2019 89.78 90.39 88.83 89.39 8,864,805 -0.30(-0.33%)
Jul 30, 2019 88.96 90.02 88.89 89.69 6,447,651 +0.64(+0.72%)
Jul 29, 2019 88.99 89.64 88.89 89.05 5,715,306 +0.26(+0.29%)
Jul 26, 2019 88.52 88.96 88.16 88.79 3,678,900 +0.30(+0.34%)
Jul 25, 2019 88.77 88.93 88.07 88.49 5,028,725 -0.41(-0.46%)
Jul 24, 2019 88.88 89.05 88.47 88.90 3,278,502 +0.25(+0.28%)
Jul 23, 2019 88.03 88.75 87.77 88.65 5,390,381 +0.89(+1.01%)
Jul 22, 2019 88.08 88.14 87.49 87.76 5,279,957 -0.16(-0.18%)
Jul 19, 2019 89.39 89.51 87.76 87.92 7,972,000 -1.31(-1.47%)
Jul 18, 2019 89.06 89.50 88.57 89.23 4,729,567 +0.02(+0.02%)
Jul 17, 2019 89.75 90.02 88.75 89.21 5,343,665 -0.36(-0.40%)
Jul 16, 2019 89.51 89.90 89.25 89.57 5,347,816 -0.21(-0.23%)
Jul 15, 2019 89.96 90.35 89.64 89.78 4,142,829 +0.00(+0.00%)
Jul 12, 2019 90.02 90.12 89.46 89.78 3,445,300 -0.16(-0.18%)
Jul 11, 2019 90.85 90.98 89.59 89.94 7,720,504 -1.02(-1.12%)
Jul 10, 2019 90.92 91.22 90.44 90.96 6,911,696 +0.48(+0.53%)
Jul 09, 2019 90.03 90.64 89.80 90.48 4,096,577 +0.44(+0.49%)
Jul 08, 2019 89.74 90.33 89.64 90.04 5,098,213 +0.29(+0.32%)
Jul 05, 2019 89.30 90.13 88.51 89.75 7,822,200 -0.41(-0.45%)
Jul 03, 2019 89.20 90.24 89.19 90.16 6,897,300 +1.18(+1.33%)
Jul 02, 2019 87.91 89.06 87.76 88.98 9,713,692 +1.37(+1.56%)
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.