US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	83.67	83.72	83.03	83.33	7,455,422	-0.14(-0.17%)
Oct 30, 2019	83.06	83.47	82.59	83.47	8,197,852	+0.46(+0.55%)
Oct 29, 2019	82.83	83.38	82.63	83.01	7,263,927	+0.28(+0.34%)
Oct 28, 2019	83.11	83.19	82.57	82.73	6,167,771	-0.45(-0.54%)
Oct 25, 2019	83.73	83.85	83.02	83.18	6,008,080	-0.86(-1.02%)
Oct 24, 2019	84.33	84.33	83.72	84.04	5,049,014	-0.11(-0.13%)
Oct 23, 2019	84.18	84.18	83.44	84.14	5,755,207	+0.11(+0.14%)
Oct 22, 2019	84.47	84.87	83.85	84.03	6,757,347	-0.27(-0.33%)
Oct 21, 2019	83.60	84.31	83.56	84.30	8,230,879	+0.61(+0.73%)
Oct 18, 2019	82.97	83.81	82.93	83.69	8,511,127	+0.66(+0.80%)
Oct 17, 2019	82.68	83.16	82.60	83.03	6,802,613	+0.46(+0.56%)
Oct 16, 2019	82.45	82.57	82.00	82.57	5,935,690	+0.06(+0.08%)
Oct 15, 2019	82.53	82.68	82.02	82.51	6,314,996	+0.04(+0.05%)
Oct 14, 2019	82.73	82.92	82.20	82.46	9,454,392	+0.02(+0.02%)
Oct 11, 2019	82.68	83.13	82.40	82.45	7,697,252	-0.06(-0.08%)
Oct 10, 2019	82.27	82.68	82.00	82.51	5,454,138	+0.16(+0.19%)
Oct 09, 2019	82.45	82.70	82.17	82.35	5,564,311	+0.27(+0.32%)
Oct 08, 2019	82.46	82.77	81.77	82.08	5,758,198	-0.42(-0.51%)
Oct 07, 2019	82.34	82.98	82.25	82.51	8,190,815	-0.23(-0.28%)
Oct 04, 2019	82.45	82.78	82.33	82.74	12,220,224	+0.44(+0.54%)
Oct 03, 2019	81.42	82.45	81.29	82.30	11,725,892	+0.80(+0.98%)
Oct 02, 2019	81.85	81.92	80.96	81.50	8,137,232	-0.32(-0.39%)
Oct 01, 2019	82.45	82.81	81.75	81.82	19,255,644	-0.88(-1.06%)
Sep 30, 2019	82.46	82.95	82.38	82.69	6,982,807	+0.31(+0.38%)
Sep 27, 2019	83.07	83.14	81.85	82.38	10,627,088	-0.50(-0.61%)
Sep 26, 2019	82.56	83.09	82.38	82.89	5,938,674	+0.67(+0.82%)
Sep 25, 2019	82.09	82.45	81.87	82.22	9,412,624	+0.06(+0.08%)
Sep 24, 2019	82.53	82.69	81.83	82.15	8,173,448	-0.10(-0.12%)
Sep 23, 2019	82.20	82.60	81.99	82.26	5,982,534	+0.12(+0.15%)
Sep 20, 2019	82.28	82.52	81.90	82.13	9,674,861	-0.04(-0.04%)
Sep 19, 2019	82.03	82.45	81.88	82.17	6,499,079	+0.39(+0.48%)
Sep 18, 2019	82.26	82.48	81.14	81.77	9,650,784	-0.29(-0.35%)
Sep 17, 2019	81.49	82.09	81.36	82.06	11,931,804	+0.89(+1.09%)
Sep 16, 2019	80.45	81.26	80.32	81.18	7,431,049	+0.83(+1.03%)
Sep 13, 2019	80.86	81.59	80.20	80.35	14,462,734	-0.95(-1.17%)
Sep 12, 2019	81.38	81.79	80.84	81.30	9,601,424	+0.39(+0.49%)
Sep 11, 2019	81.10	81.10	80.29	80.91	10,030,507	+0.08(+0.10%)
Sep 10, 2019	81.45	81.48	80.19	80.83	11,968,684	-0.87(-1.06%)
Sep 09, 2019	82.14	82.37	81.52	81.69	9,378,891	-0.54(-0.65%)
Sep 06, 2019	82.20	82.47	81.97	82.23	6,013,351	+0.16(+0.19%)
Sep 05, 2019	82.51	82.58	81.78	82.07	12,073,410	-0.52(-0.63%)
Sep 04, 2019	82.16	82.69	82.14	82.59	8,129,999	+0.64(+0.78%)
Sep 03, 2019	80.96	81.95	80.85	81.95	9,776,967	+0.79(+0.97%)
Aug 30, 2019	81.22	81.35	80.75	81.16	6,317,072	+0.11(+0.13%)
Aug 29, 2019	80.77	81.12	80.59	81.05	4,092,411	+0.64(+0.80%)
Aug 28, 2019	80.17	80.55	80.01	80.41	5,242,342	+0.18(+0.23%)
Aug 27, 2019	80.95	81.21	80.19	80.23	4,338,968	-0.31(-0.38%)
Aug 26, 2019	80.36	80.62	79.99	80.54	5,109,575	+0.59(+0.74%)
Aug 23, 2019	80.96	81.53	79.66	79.95	8,431,725	-1.11(-1.38%)
Aug 22, 2019	80.63	81.11	80.20	81.06	4,954,817	+0.45(+0.56%)
Aug 21, 2019	80.61	80.83	80.27	80.62	3,194,252	+0.30(+0.37%)
Aug 20, 2019	81.12	81.34	80.29	80.32	6,366,218	-0.61(-0.75%)
Aug 19, 2019	80.63	81.11	80.33	80.92	6,587,624	+0.61(+0.75%)
Aug 16, 2019	79.81	80.51	79.66	80.32	7,431,132	+0.69(+0.87%)
Aug 15, 2019	78.97	79.73	78.83	79.62	7,029,304	+0.87(+1.10%)
Aug 14, 2019	79.76	79.83	78.60	78.75	7,301,466	-1.30(-1.62%)
Aug 13, 2019	80.07	80.35	79.44	80.05	7,037,845	+0.09(+0.11%)
Aug 12, 2019	80.17	80.32	79.56	79.97	5,872,211	-0.31(-0.38%)
Aug 09, 2019	80.04	80.49	79.44	80.27	8,782,838	-0.01(-0.01%)
Aug 08, 2019	79.38	80.30	78.50	80.28	6,251,915	+1.33(+1.68%)
Aug 07, 2019	78.53	79.41	77.11	78.96	10,883,551	+0.82(+1.04%)
Aug 06, 2019	77.39	78.53	77.27	78.14	8,537,699	+0.82(+1.06%)
Aug 05, 2019	78.50	78.52	76.31	77.32	8,137,364	-1.41(-1.79%)
Aug 02, 2019	78.46	79.20	78.24	78.74	7,234,500	+0.35(+0.45%)
Aug 01, 2019	78.65	79.12	77.95	78.39	14,109,468	-0.08(-0.10%)
Jul 31, 2019	78.81	79.34	77.97	78.46	10,099,118	-0.26(-0.33%)
Jul 30, 2019	78.09	79.02	78.03	78.73	7,345,406	+0.56(+0.72%)
Jul 29, 2019	78.11	78.68	78.03	78.17	6,511,091	+0.23(+0.29%)
Jul 26, 2019	77.70	78.09	77.39	77.94	4,191,141	+0.26(+0.34%)
Jul 25, 2019	77.92	78.06	77.31	77.67	5,728,912	-0.36(-0.46%)
Jul 24, 2019	78.02	78.17	77.66	78.03	3,734,992	+0.22(+0.28%)
Jul 23, 2019	77.27	77.90	77.04	77.82	6,140,924	+0.78(+1.01%)
Jul 22, 2019	77.31	77.37	76.80	77.03	6,015,125	-0.14(-0.18%)
Jul 19, 2019	78.46	78.57	77.03	77.17	9,082,001	-1.15(-1.47%)
Jul 18, 2019	78.18	78.56	77.75	78.32	5,388,100	+0.02(+0.02%)
Jul 17, 2019	78.78	79.02	77.90	78.31	6,087,703	-0.32(-0.40%)
Jul 16, 2019	78.57	78.91	78.34	78.62	6,092,432	-0.18(-0.23%)
Jul 15, 2019	78.97	79.31	78.68	78.81	4,719,666	+0.00(+0.00%)
Jul 12, 2019	79.02	79.11	78.53	78.81	3,925,015	-0.14(-0.18%)
Jul 11, 2019	79.75	79.86	78.64	78.95	8,795,488	-0.90(-1.12%)
Jul 10, 2019	79.81	80.07	79.39	79.84	7,874,063	+0.42(+0.53%)
Jul 09, 2019	79.03	79.56	78.82	79.42	4,666,974	+0.39(+0.49%)
Jul 08, 2019	78.77	79.29	78.68	79.04	5,808,075	+0.25(+0.32%)
Jul 05, 2019	78.39	79.11	77.69	78.78	8,911,344	-0.36(-0.45%)
Jul 03, 2019	78.30	79.21	78.29	79.14	7,857,663	+1.04(+1.33%)
Jul 02, 2019	77.17	78.18	77.03	78.10	11,066,202	+1.20(+1.56%)
Jul 01, 2019	77.46	77.46	76.09	76.90	13,537,420	+0.26(+0.34%)
Jun 28, 2019	76.81	77.44	76.64	76.64	11,991,272	-0.04(-0.06%)
Jun 27, 2019	76.25	76.78	76.20	76.68	8,106,096	+0.88(+1.16%)
Jun 26, 2019	77.26	77.40	75.65	75.81	12,965,644	-1.46(-1.89%)
Jun 25, 2019	78.41	78.62	77.25	77.26	9,074,282	-1.00(-1.28%)
Jun 24, 2019	79.14	79.15	78.21	78.26	8,244,878	-0.49(-0.62%)
Jun 21, 2019	79.42	79.48	78.45	78.75	13,068,421	-1.01(-1.27%)
Jun 20, 2019	79.78	79.97	79.57	79.76	7,452,640	+0.35(+0.44%)
Jun 19, 2019	78.80	79.57	78.42	79.41	6,784,728	+0.49(+0.62%)
Jun 18, 2019	79.38	79.76	78.54	78.92	9,452,569	-0.14(-0.18%)
Jun 17, 2019	78.39	79.10	78.29	79.06	9,309,065	+0.84(+1.07%)
Jun 14, 2019	78.08	78.55	77.94	78.22	5,519,800	+0.13(+0.17%)
Jun 13, 2019	77.96	78.09	77.67	78.09	5,606,714	+0.29(+0.37%)
Jun 12, 2019	77.59	78.08	77.53	77.81	5,874,541	+0.25(+0.33%)
Jun 11, 2019	77.57	77.81	77.02	77.55	4,644,516	+0.13(+0.17%)
Jun 10, 2019	77.63	77.88	77.10	77.42	5,407,579	-0.24(-0.30%)
Jun 07, 2019	77.86	78.08	77.53	77.66	5,505,336	+0.24(+0.30%)
Jun 06, 2019	77.40	77.53	76.82	77.42	7,464,132	+0.11(+0.15%)
Jun 05, 2019	76.12	77.31	75.90	77.31	13,457,512	+1.59(+2.09%)
Jun 04, 2019	75.96	76.00	74.98	75.72	8,406,097	-0.24(-0.32%)
Jun 03, 2019	75.91	76.12	75.41	75.97	8,109,116	+0.30(+0.39%)
May 31, 2019	75.05	76.12	74.85	75.67	8,052,053	+0.31(+0.42%)
May 30, 2019	75.09	75.64	75.00	75.36	7,841,755	+0.30(+0.41%)
May 29, 2019	75.84	76.39	74.73	75.05	8,834,894	-0.91(-1.19%)
May 28, 2019	77.02	77.19	75.92	75.96	7,295,843	-0.81(-1.06%)
May 24, 2019	76.87	77.14	76.67	76.77	3,990,783	+0.25(+0.33%)
May 23, 2019	76.05	76.59	75.94	76.52	6,154,355	+0.10(+0.14%)
May 22, 2019	76.12	76.42	76.01	76.41	4,356,903	+0.27(+0.35%)
May 21, 2019	75.66	76.32	75.66	76.14	5,301,883	+0.64(+0.84%)
May 20, 2019	76.27	76.50	75.20	75.51	7,698,808	-1.13(-1.48%)
May 17, 2019	76.51	76.80	76.25	76.64	5,069,671	-0.22(-0.28%)
May 16, 2019	76.32	77.11	76.25	76.86	6,829,812	+0.45(+0.59%)
May 15, 2019	75.86	76.62	75.62	76.40	6,006,334	+0.50(+0.65%)
May 14, 2019	75.78	76.17	75.64	75.91	4,126,191	+0.31(+0.41%)
May 13, 2019	75.10	75.75	75.03	75.59	6,402,704	-0.09(-0.12%)
May 10, 2019	74.79	75.91	74.70	75.68	5,759,732	+0.79(+1.06%)
May 09, 2019	74.58	75.03	74.05	74.89	7,881,665	+0.17(+0.23%)
May 08, 2019	74.86	75.42	74.67	74.71	6,780,782	-0.01(-0.01%)
May 07, 2019	75.88	75.97	74.29	74.72	10,026,564	-1.39(-1.82%)
May 06, 2019	75.95	76.33	75.63	76.11	5,995,586	-0.25(-0.33%)
May 03, 2019	75.98	76.44	75.78	76.36	5,926,306	+0.60(+0.79%)
May 02, 2019	75.58	76.50	75.58	75.76	8,704,020	+0.03(+0.03%)
May 01, 2019	75.80	76.58	75.63	75.73	14,880,007	-0.05(-0.07%)
Apr 30, 2019	74.93	75.85	74.58	75.78	7,343,655	+0.85(+1.14%)
Apr 29, 2019	75.57	75.86	74.88	74.93	6,773,956	-0.72(-0.96%)
Apr 26, 2019	75.35	75.78	75.14	75.65	5,844,569	+0.57(+0.75%)
Apr 25, 2019	75.11	75.36	74.61	75.09	5,748,426	-0.15(-0.20%)
Apr 24, 2019	74.96	75.57	74.83	75.24	6,962,586	+0.49(+0.65%)
Apr 23, 2019	74.04	74.93	73.86	74.75	7,997,223	+0.88(+1.19%)
Apr 22, 2019	74.43	74.63	73.22	73.87	10,354,956	-0.73(-0.98%)
Apr 18, 2019	74.34	74.79	73.87	74.60	5,975,785	+0.51(+0.68%)
Apr 17, 2019	75.01	75.10	73.87	74.09	12,798,240	-0.68(-0.91%)
Apr 16, 2019	76.39	76.47	74.47	74.77	15,172,860	-1.64(-2.14%)
Apr 15, 2019	76.84	76.86	76.22	76.41	6,556,836	-0.39(-0.51%)
Apr 12, 2019	76.35	76.82	75.85	76.80	5,177,468	+0.40(+0.52%)
Apr 11, 2019	76.42	76.80	76.11	76.40	9,605,641	-0.08(-0.10%)
Apr 10, 2019	76.04	76.52	75.91	76.48	8,845,658	+0.69(+0.91%)
Apr 09, 2019	76.18	76.36	75.69	75.79	7,190,724	-0.37(-0.48%)
Apr 08, 2019	76.51	76.60	75.99	76.16	8,088,412	-0.45(-0.59%)
Apr 05, 2019	76.18	76.66	75.98	76.61	8,677,023	+0.52(+0.69%)
Apr 04, 2019	76.27	76.37	75.74	76.09	5,034,160	-0.11(-0.15%)
Apr 03, 2019	76.21	76.52	75.71	76.20	7,672,456	-0.08(-0.10%)
Apr 02, 2019	76.00	76.39	75.25	76.28	12,159,235	+0.49(+0.64%)
Apr 01, 2019	75.82	75.91	74.98	75.79	17,708,280	-0.03(-0.03%)
Mar 29, 2019	75.84	76.00	75.53	75.82	17,925,978	-0.06(-0.08%)
Mar 28, 2019	75.31	75.88	75.11	75.88	9,474,005	+0.65(+0.87%)
Mar 27, 2019	75.45	75.59	74.70	75.23	6,973,345	-0.16(-0.21%)
Mar 26, 2019	74.99	75.41	74.84	75.38	5,933,900	+0.56(+0.75%)
Mar 25, 2019	74.90	75.08	74.38	74.83	8,224,597	+0.02(+0.02%)
Mar 22, 2019	75.33	75.78	74.70	74.81	11,572,502	-0.45(-0.60%)
Mar 21, 2019	73.87	75.31	73.87	75.26	10,698,250	+1.25(+1.69%)
Mar 20, 2019	73.75	74.41	73.24	74.01	15,596,684	+0.25(+0.33%)
Mar 19, 2019	74.03	74.13	73.55	73.76	10,526,704	-0.22(-0.29%)
Mar 18, 2019	74.44	74.56	73.65	73.98	11,414,750	-0.42(-0.56%)
Mar 15, 2019	74.64	74.72	74.21	74.39	15,149,911	-0.17(-0.23%)
Mar 14, 2019	74.52	74.60	74.24	74.56	6,221,209	+0.11(+0.15%)
Mar 13, 2019	74.07	74.66	74.07	74.45	5,437,000	+0.34(+0.46%)
Mar 12, 2019	73.96	74.30	73.81	74.12	14,235,065	+0.30(+0.41%)
Mar 11, 2019	72.93	73.84	72.68	73.81	7,390,874	+1.07(+1.47%)
Mar 08, 2019	72.43	72.99	72.42	72.74	8,934,326	+0.07(+0.10%)
Mar 07, 2019	72.80	73.29	72.45	72.67	15,136,360	-0.13(-0.18%)
Mar 06, 2019	73.22	73.30	72.70	72.80	9,535,542	-0.35(-0.48%)
Mar 05, 2019	72.72	73.35	72.65	73.16	6,248,633	+0.25(+0.34%)
Mar 04, 2019	72.77	72.99	72.11	72.90	8,914,681	+0.28(+0.38%)
Mar 01, 2019	72.56	72.87	71.82	72.63	18,727,918	-0.16(-0.21%)
Feb 28, 2019	72.50	73.57	72.31	72.78	15,721,780	+0.22(+0.30%)
Feb 27, 2019	72.54	72.84	72.03	72.57	13,747,318	+0.05(+0.07%)
Feb 26, 2019	73.06	73.33	72.65	72.52	10,293,239	-0.46(-0.63%)
Feb 25, 2019	73.54	73.74	72.91	72.97	6,563,080	-0.54(-0.73%)
Feb 22, 2019	73.21	73.80	73.03	73.51	5,390,193	+0.39(+0.53%)
Feb 21, 2019	72.70	73.18	72.41	73.12	8,829,679	+0.06(+0.08%)
Feb 20, 2019	73.40	73.44	72.54	73.06	11,609,734	-0.52(-0.71%)
Feb 19, 2019	73.36	73.68	73.27	73.58	9,446,886	+0.02(+0.02%)
Feb 15, 2019	73.18	73.57	73.10	73.56	9,999,739	+0.45(+0.62%)
Feb 14, 2019	73.02	73.35	72.67	73.11	7,775,538	+0.23(+0.32%)
Feb 13, 2019	72.20	72.94	72.18	72.88	5,930,385	+0.34(+0.46%)
Feb 12, 2019	72.90	73.04	72.28	72.54	8,630,931	-0.42(-0.58%)
Feb 11, 2019	72.73	73.07	72.63	72.96	11,504,341	+0.21(+0.29%)
Feb 08, 2019	72.55	73.02	72.35	72.76	5,789,420	+0.02(+0.02%)
Feb 07, 2019	71.98	72.84	71.77	72.74	13,743,517	+0.55(+0.77%)
Feb 06, 2019	72.55	72.57	71.98	72.19	11,352,404	-0.50(-0.69%)
Feb 05, 2019	72.32	72.71	71.90	72.69	15,352,884	+0.44(+0.61%)
Feb 04, 2019	72.13	72.28	71.18	72.25	11,907,845	+0.48(+0.68%)
Feb 01, 2019	72.22	72.48	70.80	71.76	26,248,246	-0.49(-0.68%)
Jan 31, 2019	71.47	72.27	70.86	72.26	13,195,811	+0.75(+1.05%)
Jan 30, 2019	71.02	71.75	70.84	71.50	15,863,288	+0.56(+0.79%)
Jan 29, 2019	70.36	70.97	70.20	70.94	7,967,269	+0.56(+0.80%)
Jan 28, 2019	69.59	70.47	69.41	70.38	10,622,443	+0.63(+0.91%)
Jan 25, 2019	69.16	69.79	68.91	69.75	5,862,143	+0.80(+1.17%)
Jan 24, 2019	68.61	69.08	68.26	68.94	6,407,384	+0.24(+0.35%)
Jan 23, 2019	68.72	68.86	68.25	68.70	6,821,846	+0.00(+0.00%)
Jan 22, 2019	68.77	68.93	68.13	68.70	9,863,104	-0.20(-0.29%)
Jan 18, 2019	68.85	68.90	68.35	68.90	7,772,372	+0.26(+0.38%)
Jan 17, 2019	68.21	68.64	68.14	68.64	5,556,988	+0.36(+0.53%)
Jan 16, 2019	67.79	68.50	67.70	68.28	6,884,896	+0.42(+0.62%)
Jan 15, 2019	67.27	67.97	67.24	67.85	10,625,554	+0.67(+0.99%)
Jan 14, 2019	67.23	67.57	66.90	67.19	5,145,967	-0.22(-0.32%)
Jan 11, 2019	67.12	67.44	66.78	67.40	13,074,349	+0.23(+0.35%)
Jan 10, 2019	66.09	67.32	65.95	67.17	7,921,734	+0.92(+1.38%)
Jan 09, 2019	66.43	66.58	65.66	66.25	9,078,781	-0.09(-0.13%)
Jan 08, 2019	65.54	66.52	65.33	66.34	15,772,170	+1.19(+1.82%)
Jan 07, 2019	64.78	65.64	64.52	65.15	19,118,528	+0.65(+1.01%)
Jan 04, 2019	64.24	65.12	63.92	64.51	11,746,022	+0.68(+1.07%)
Jan 03, 2019	63.42	64.78	63.30	63.82	12,228,661	+0.41(+0.64%)
Jan 02, 2019	64.07	64.16	63.08	63.42	17,108,074	-1.40(-2.16%)
Dec 31, 2018	64.74	64.93	63.72	64.82	12,448,860	+0.20(+0.31%)
Dec 28, 2018	65.02	65.31	64.16	64.62	15,943,161	+0.20(+0.31%)
Dec 27, 2018	63.84	64.50	62.62	64.42	13,294,351	+0.10(+0.16%)
Dec 26, 2018	62.45	64.38	61.76	64.32	14,284,084	+2.04(+3.28%)
Dec 24, 2018	64.35	64.58	62.25	62.27	10,935,314	-2.33(-3.60%)
Dec 21, 2018	65.61	66.80	64.50	64.60	14,497,714	-0.81(-1.24%)
Dec 20, 2018	66.36	66.53	64.96	65.41	15,902,525	-0.97(-1.46%)
Dec 19, 2018	67.14	67.78	66.21	66.38	18,405,396	-0.74(-1.10%)
Dec 18, 2018	67.01	67.59	66.83	67.12	10,484,602	+0.60(+0.90%)
Dec 17, 2018	69.17	69.37	66.37	66.52	15,419,485	-2.55(-3.69%)
Dec 14, 2018	68.99	69.38	68.73	69.07	9,057,280	-0.14(-0.20%)
Dec 13, 2018	68.85	69.77	68.84	69.21	7,047,509	+0.41(+0.60%)
Dec 12, 2018	70.37	70.44	68.79	68.80	9,106,771	-1.15(-1.65%)
Dec 11, 2018	70.13	70.58	69.94	69.95	7,221,197	+0.05(+0.07%)
Dec 10, 2018	70.33	70.40	69.05	69.90	13,328,763	-0.40(-0.56%)
Dec 07, 2018	71.02	71.24	70.10	70.29	16,841,066	-1.01(-1.41%)
Dec 06, 2018	69.23	71.36	68.59	71.30	21,036,462	+1.75(+2.51%)
Dec 04, 2018	70.64	70.77	69.38	69.55	13,475,085	-1.09(-1.55%)
Dec 03, 2018	70.70	70.70	69.97	70.64	13,079,406	+0.33(+0.46%)
Nov 30, 2018	69.66	70.32	69.50	70.32	9,759,970	+0.69(+0.99%)
Nov 29, 2018	69.50	69.91	69.11	69.63	7,282,640	+0.09(+0.14%)
Nov 28, 2018	68.88	69.61	68.68	69.54	11,429,693	+0.61(+0.89%)
Nov 27, 2018	68.51	68.93	68.33	68.92	8,317,234	+0.22(+0.31%)
Nov 26, 2018	68.79	68.94	68.32	68.71	5,660,933	+0.24(+0.35%)
Nov 23, 2018	68.60	68.80	68.11	68.47	3,044,640	-0.23(-0.34%)
Nov 21, 2018		68.70	68.70	68.70	0	+0.09(+0.14%)
Nov 20, 2018	69.21	69.48	68.61	68.61	14,269,647	-0.74(-1.07%)
Nov 19, 2018	69.33	69.79	68.86	69.35	6,418,308	+0.00(+0.00%)
Nov 16, 2018	68.39	69.35	68.27	69.35	13,804,449	+0.83(+1.20%)
Nov 15, 2018	68.69	68.80	67.78	68.52	10,640,714	-0.43(-0.62%)
Nov 14, 2018	69.36	69.49	68.61	68.95	7,928,554	-0.12(-0.17%)
Nov 13, 2018	69.14	69.41	68.67	69.07	6,282,381	+0.06(+0.09%)
Nov 12, 2018	69.09	69.69	68.94	69.01	6,686,043	-0.08(-0.11%)
Nov 09, 2018	68.83	69.20	68.64	69.09	7,150,527	+0.09(+0.14%)
Nov 08, 2018	68.79	69.02	68.44	68.99	6,069,534	+0.03(+0.04%)
Nov 07, 2018	68.53	68.97	68.05	68.97	8,960,736	+0.86(+1.26%)
Nov 06, 2018	67.76	68.15	67.70	68.11	5,970,186	+0.29(+0.43%)
Nov 05, 2018	67.00	68.02	66.84	67.82	16,906,198	+0.98(+1.47%)
Nov 02, 2018	67.51	67.51	66.10	66.84	11,514,369	-0.58(-0.85%)