Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.49 -0.27 (-0.26%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 59.99 60.48 59.94 60.40 7,555,318 +0.36(+0.59%)
Mar 30, 2016 60.35 60.43 60.00 60.04 7,280,664 -0.09(-0.15%)
Mar 29, 2016 59.25 60.16 58.82 60.14 12,651,890 +1.17(+1.99%)
Mar 28, 2016 58.63 59.12 58.47 58.97 8,140,150 +0.45(+0.77%)
Mar 24, 2016 58.25 58.52 58.52 58.52 7,414,622 +0.05(+0.08%)
Mar 23, 2016 58.90 58.97 58.46 58.47 6,701,672 -0.41(-0.70%)
Mar 22, 2016 58.68 59.02 58.52 58.88 11,982,133 +0.02(+0.03%)
Mar 21, 2016 59.03 59.38 58.77 58.87 9,540,283 -0.38(-0.65%)
Mar 18, 2016 59.66 59.74 59.23 59.25 10,164,997 -0.23(-0.39%)
Mar 17, 2016 58.79 59.62 58.55 59.48 12,693,270 +0.82(+1.40%)
Mar 16, 2016 57.83 58.74 57.59 58.66 11,685,802 +0.74(+1.27%)
Mar 15, 2016 57.64 58.05 57.54 57.93 9,292,074 -0.02(-0.03%)
Mar 14, 2016 57.83 58.01 57.61 57.94 6,814,251 -0.08(-0.13%)
Mar 11, 2016 57.28 58.03 57.11 58.02 12,154,096 +1.34(+2.37%)
Mar 10, 2016 57.17 57.36 56.05 56.68 11,335,131 -0.15(-0.26%)
Mar 09, 2016 56.68 57.11 56.61 56.82 4,532,930 +0.23(+0.41%)
Mar 08, 2016 57.52 57.52 56.51 56.59 9,264,467 -0.59(-1.03%)
Mar 07, 2016 56.80 57.32 56.70 57.18 10,542,226 +0.11(+0.19%)
Mar 04, 2016 56.75 57.17 56.65 57.08 6,871,854 +0.15(+0.27%)
Mar 03, 2016 56.66 56.96 56.40 56.92 8,337,511 +0.28(+0.50%)
Mar 02, 2016 55.79 56.64 55.78 56.64 8,712,249 +0.43(+0.76%)
Mar 01, 2016 55.01 56.27 55.01 56.21 19,946,090 +1.43(+2.60%)
Feb 29, 2016 54.79 55.47 54.67 54.78 10,687,427 -0.09(-0.17%)
Feb 26, 2016 54.81 55.30 54.81 54.88 8,577,082 -0.17(-0.31%)
Feb 25, 2016 54.35 55.07 54.22 55.04 8,835,874 +0.98(+1.82%)
Feb 24, 2016 53.82 54.20 53.46 54.06 7,111,667 +0.02(+0.04%)
Feb 23, 2016 53.92 54.58 53.92 54.04 5,548,049 -0.13(-0.24%)
Feb 22, 2016 53.90 54.49 53.89 54.17 11,814,635 +0.62(+1.16%)
Feb 19, 2016 53.23 53.82 53.00 53.55 9,288,655 +0.11(+0.22%)
Feb 18, 2016 52.94 53.58 52.78 53.43 9,924,235 +0.51(+0.96%)
Feb 17, 2016 52.71 53.47 52.57 52.93 10,645,069 +0.48(+0.91%)
Feb 16, 2016 51.80 52.49 51.69 52.45 9,502,444 +0.99(+1.92%)
Feb 12, 2016 51.27 51.46 51.46 51.46 12,666,571 +0.66(+1.30%)
Feb 11, 2016 50.80 51.14 50.51 50.80 16,400,210 -0.76(-1.47%)
Feb 10, 2016 51.49 52.29 51.44 51.56 12,658,716 +0.27(+0.52%)
Feb 09, 2016 51.48 51.82 50.86 51.29 17,586,470 -0.84(-1.62%)
Feb 08, 2016 53.13 53.47 51.40 52.14 19,125,378 -1.58(-2.94%)
Feb 05, 2016 54.67 54.78 53.69 53.72 15,237,077 -1.23(-2.25%)
Feb 04, 2016 54.60 55.26 54.40 54.95 8,919,297 +0.06(+0.11%)
Feb 03, 2016 54.98 55.10 54.12 54.89 12,686,234 +0.27(+0.49%)
Feb 02, 2016 54.91 55.14 54.37 54.62 13,463,879 -0.58(-1.06%)
Feb 01, 2016 54.97 55.66 54.68 55.20 22,233,486 +0.01(+0.01%)
Jan 29, 2016 54.22 55.20 53.98 55.20 21,409,392 +1.17(+2.17%)
Jan 28, 2016 54.65 54.84 53.81 54.02 17,380,328 -0.36(-0.66%)
Jan 27, 2016 55.15 55.15 53.99 54.38 14,801,468 -0.86(-1.55%)
Jan 26, 2016 54.38 55.27 54.36 55.24 12,137,322 +1.16(+2.14%)
Jan 25, 2016 54.48 54.99 54.05 54.09 13,077,192 -0.54(-0.98%)
Jan 22, 2016 53.78 54.85 53.61 54.62 16,939,770 +1.47(+2.77%)
Jan 21, 2016 52.97 53.91 52.66 53.15 18,177,458 +0.35(+0.67%)
Jan 20, 2016 53.66 53.84 51.62 52.80 28,296,928 -1.44(-2.66%)
Jan 19, 2016 54.17 54.79 54.07 54.24 20,383,608 +0.16(+0.30%)
Jan 15, 2016 54.04 54.07 54.07 54.07 18,627,380 -0.62(-1.14%)
Jan 14, 2016 54.74 55.19 54.28 54.70 14,323,967 -0.08(-0.14%)
Jan 13, 2016 55.88 56.20 54.67 54.78 15,003,964 -0.84(-1.52%)
Jan 12, 2016 56.36 56.45 55.32 55.62 13,374,173 -0.39(-0.70%)
Jan 11, 2016 56.01 56.31 55.79 56.01 12,503,209 +0.22(+0.40%)
Jan 08, 2016 56.90 56.98 55.69 55.79 13,968,622 -0.67(-1.18%)
Jan 07, 2016 56.91 57.22 56.44 56.45 15,399,687 -1.29(-2.23%)
Jan 06, 2016 57.46 57.83 57.37 57.74 14,785,050 -0.19(-0.33%)
Jan 05, 2016 56.98 58.09 56.91 57.93 14,618,509 +0.94(+1.64%)
Jan 04, 2016 57.27 57.27 56.40 57.00 19,255,694 -0.56(-0.97%)
Dec 31, 2015 58.08 57.56 57.56 57.56 9,898,461 -0.44(-0.75%)
Dec 30, 2015 58.30 58.36 57.93 58.00 5,891,162 -0.26(-0.45%)
Dec 29, 2015 57.87 58.33 57.81 58.26 6,808,106 +0.59(+1.02%)
Dec 28, 2015 57.31 57.74 57.17 57.67 8,182,322 +0.17(+0.29%)
Dec 24, 2015 57.47 57.50 57.50 57.50 4,861,052 +0.02(+0.03%)
Dec 23, 2015 56.91 57.50 56.88 57.48 9,292,979 +0.64(+1.13%)
Dec 22, 2015 56.88 57.14 56.68 56.84 10,947,587 +0.23(+0.41%)
Dec 21, 2015 56.70 56.85 56.29 56.60 12,357,414 +0.29(+0.51%)
Dec 18, 2015 56.88 57.07 56.29 56.32 19,023,106 -0.73(-1.27%)
Dec 17, 2015 57.45 57.45 56.85 57.04 12,644,180 -0.28(-0.49%)
Dec 16, 2015 56.44 57.43 56.39 57.32 19,914,082 +1.11(+1.97%)
Dec 15, 2015 55.94 56.48 55.84 56.22 14,418,802 +0.61(+1.10%)
Dec 14, 2015 55.20 55.80 54.96 55.60 17,834,992 +0.17(+0.31%)
Dec 11, 2015 55.47 55.73 55.10 55.43 13,622,160 -0.26(-0.46%)
Dec 10, 2015 55.94 56.27 55.63 55.69 8,863,940 -0.32(-0.57%)
Dec 09, 2015 56.04 56.66 55.76 56.01 18,257,952 -0.35(-0.62%)
Dec 08, 2015 56.24 56.59 56.09 56.35 13,159,739 -0.14(-0.24%)
Dec 07, 2015 56.56 56.77 56.28 56.49 12,927,949 -0.15(-0.27%)
Dec 04, 2015 55.85 56.82 55.71 56.64 12,746,714 +0.93(+1.67%)
Dec 03, 2015 56.41 56.51 55.56 55.71 18,799,436 -0.83(-1.47%)
Dec 02, 2015 57.38 57.55 56.48 56.54 10,615,975 -1.09(-1.89%)
Dec 01, 2015 57.15 57.69 56.90 57.63 12,019,707 +0.70(+1.24%)
Nov 30, 2015 57.38 57.59 56.76 56.93 16,551,406 -0.36(-0.63%)
Nov 27, 2015 56.70 57.46 56.70 57.29 4,300,587 +0.45(+0.80%)
Nov 25, 2015 56.70 56.84 56.84 56.84 5,713,057 +0.19(+0.33%)
Nov 24, 2015 57.00 57.00 56.20 56.65 12,888,063 -0.28(-0.49%)
Nov 23, 2015 56.83 57.16 56.74 56.93 6,802,022 +0.10(+0.17%)
Nov 20, 2015 56.31 56.90 56.30 56.83 10,311,126 +0.58(+1.02%)
Nov 19, 2015 56.23 56.48 56.03 56.26 8,644,093 +0.16(+0.28%)
Nov 18, 2015 55.70 56.14 55.35 56.10 10,962,443 +0.59(+1.06%)
Nov 17, 2015 55.40 55.98 55.23 55.51 12,017,349 +0.03(+0.05%)
Nov 16, 2015 54.73 55.49 54.72 55.48 10,093,224 +0.64(+1.17%)
Nov 13, 2015 55.55 55.72 54.82 54.83 15,447,838 -0.58(-1.05%)
Nov 12, 2015 55.75 55.91 55.35 55.41 8,061,292 -0.40(-0.72%)
Nov 11, 2015 55.76 56.07 55.62 55.82 6,295,612 +0.07(+0.12%)
Nov 10, 2015 55.28 55.86 55.24 55.75 12,860,444 +0.51(+0.92%)
Nov 09, 2015 55.55 55.79 54.86 55.24 18,018,206 -0.76(-1.35%)
Nov 06, 2015 56.75 57.03 55.64 56.00 31,510,092 -1.65(-2.86%)
Nov 05, 2015 57.49 57.69 57.12 57.65 10,656,049 +0.17(+0.29%)
Nov 04, 2015 57.68 57.89 57.33 57.48 9,464,129 -0.25(-0.43%)
Nov 03, 2015 58.09 58.11 57.53 57.73 10,050,227 -0.58(-0.99%)
Nov 02, 2015 57.09 58.31 57.03 58.31 27,133,364 +1.26(+2.22%)
Oct 30, 2015 57.47 57.63 56.97 57.04 12,442,992 -0.42(-0.72%)
Oct 29, 2015 57.28 57.57 57.09 57.46 10,116,908 -0.06(-0.11%)
Oct 28, 2015 57.33 57.80 56.51 57.52 21,249,392 +0.22(+0.38%)
Oct 27, 2015 57.28 57.47 57.00 57.30 12,883,332 -0.14(-0.25%)
Oct 26, 2015 57.50 57.60 57.01 57.44 8,242,488 -0.01(-0.01%)
Oct 23, 2015 58.27 58.28 57.10 57.45 10,652,135 -0.53(-0.91%)
Oct 22, 2015 57.44 58.11 57.35 57.98 11,749,911 +0.63(+1.10%)
Oct 21, 2015 57.56 57.78 57.26 57.35 7,778,663 -0.20(-0.36%)
Oct 20, 2015 57.19 57.66 57.19 57.56 14,481,340 +0.07(+0.12%)
Oct 19, 2015 56.79 57.52 56.68 57.49 10,313,663 +0.67(+1.19%)
Oct 16, 2015 56.44 56.90 56.42 56.82 7,812,771 +0.45(+0.81%)
Oct 15, 2015 55.85 56.39 55.76 56.36 7,519,799 +0.64(+1.14%)
Oct 14, 2015 56.19 56.28 55.59 55.73 11,325,770 -0.36(-0.65%)
Oct 13, 2015 56.28 56.54 55.96 56.09 11,085,622 -0.42(-0.74%)
Oct 12, 2015 56.23 56.71 56.10 56.51 6,795,259 +0.30(+0.54%)
Oct 09, 2015 56.47 56.54 55.93 56.20 7,612,135 -0.06(-0.11%)
Oct 08, 2015 55.73 56.35 55.57 56.26 11,022,687 +0.46(+0.83%)
Oct 07, 2015 55.60 55.83 55.29 55.80 8,957,413 +0.54(+0.97%)
Oct 06, 2015 55.41 55.64 55.15 55.26 6,474,745 -0.14(-0.25%)
Oct 05, 2015 54.51 55.48 54.48 55.40 8,802,655 +0.98(+1.79%)
Oct 02, 2015 54.15 54.42 53.40 54.42 16,735,831 +0.47(+0.87%)
Oct 01, 2015 53.79 54.02 53.39 53.95 10,960,662 +0.25(+0.47%)
Sep 30, 2015 53.57 53.78 53.23 53.70 13,062,063 +0.53(+1.00%)
Sep 29, 2015 52.82 53.47 52.71 53.17 13,398,977 +0.37(+0.70%)
Sep 28, 2015 53.58 53.65 52.46 52.80 15,822,464 -0.97(-1.80%)
Sep 25, 2015 53.73 54.17 53.46 53.77 10,698,652 +0.27(+0.50%)
Sep 24, 2015 53.93 54.13 53.22 53.50 13,152,340 -0.49(-0.92%)
Sep 23, 2015 54.01 54.28 53.65 54.00 9,129,806 +0.25(+0.46%)
Sep 22, 2015 54.17 54.29 53.60 53.75 9,984,822 -0.72(-1.32%)
Sep 21, 2015 54.02 54.70 54.02 54.47 17,290,182 +0.47(+0.88%)
Sep 18, 2015 53.61 54.66 53.45 54.00 20,802,186 -0.18(-0.33%)
Sep 17, 2015 53.66 55.10 53.39 54.18 31,012,860 +0.52(+0.98%)
Sep 16, 2015 52.94 53.77 52.93 53.65 8,588,278 +0.68(+1.29%)
Sep 15, 2015 52.54 53.13 52.25 52.97 9,894,033 +0.44(+0.84%)
Sep 14, 2015 52.72 52.72 52.40 52.53 8,166,518 -0.03(-0.06%)
Sep 11, 2015 51.89 52.58 51.61 52.56 11,862,321 +0.85(+1.64%)
Sep 10, 2015 51.52 52.23 51.52 51.71 11,770,230 +0.06(+0.12%)
Sep 09, 2015 52.71 52.92 51.58 51.65 12,492,330 -0.64(-1.22%)
Sep 08, 2015 51.70 52.45 51.70 52.29 15,862,290 +0.78(+1.51%)
Sep 04, 2015 52.14 51.51 51.51 51.51 15,046,795 -1.00(-1.90%)
Sep 03, 2015 52.35 52.90 52.35 52.51 11,308,431 +0.10(+0.20%)
Sep 02, 2015 52.33 52.52 51.91 52.40 11,784,531 +0.55(+1.07%)
Sep 01, 2015 52.33 52.57 51.51 51.85 16,317,112 -1.00(-1.90%)
Aug 31, 2015 53.89 53.95 52.85 52.85 14,067,482 -1.07(-1.99%)
Aug 28, 2015 53.84 54.04 53.60 53.92 11,278,339 -0.06(-0.11%)
Aug 27, 2015 53.53 54.40 53.05 53.98 16,530,590 +1.06(+2.01%)
Aug 26, 2015 52.14 53.07 51.85 52.92 20,207,468 +1.29(+2.50%)
Aug 25, 2015 54.17 54.18 51.58 51.63 25,671,634 -1.33(-2.52%)
Aug 24, 2015 53.82 54.67 52.78 52.96 40,580,992 -2.59(-4.67%)
Aug 21, 2015 56.34 56.56 55.50 55.56 21,037,388 -1.11(-1.96%)
Aug 20, 2015 56.79 57.03 56.56 56.67 13,383,146 -0.44(-0.77%)
Aug 19, 2015 57.22 57.38 56.79 57.11 16,610,693 -0.31(-0.55%)
Aug 18, 2015 57.18 57.51 57.15 57.42 10,196,537 +0.04(+0.08%)
Aug 17, 2015 56.95 57.40 56.72 57.38 17,752,892 +0.43(+0.75%)
Aug 14, 2015 56.52 56.99 56.31 56.95 8,230,746 +0.32(+0.57%)
Aug 13, 2015 56.49 56.87 56.04 56.63 9,023,348 +0.11(+0.20%)
Aug 12, 2015 56.23 56.55 55.87 56.52 12,601,143 +0.08(+0.15%)
Aug 11, 2015 56.01 56.60 55.84 56.44 20,160,918 +0.37(+0.67%)
Aug 10, 2015 56.25 56.36 55.82 56.06 8,869,118 +0.01(+0.01%)
Aug 07, 2015 55.80 56.15 55.45 56.05 11,898,444 +0.20(+0.35%)
Aug 06, 2015 55.85 55.96 55.07 55.86 16,240,134 +0.00(+0.00%)
Aug 05, 2015 56.24 56.31 55.65 55.86 25,988,850 -0.24(-0.43%)
Aug 04, 2015 56.29 56.68 55.97 56.10 15,568,151 -0.29(-0.52%)
Aug 03, 2015 56.12 56.44 56.06 56.39 8,769,901 +0.28(+0.49%)
Jul 31, 2015 56.23 56.52 56.02 56.11 14,425,164 +0.36(+0.65%)
Jul 30, 2015 55.72 55.97 55.58 55.75 8,766,576 -0.21(-0.38%)
Jul 29, 2015 55.71 56.08 55.34 55.96 9,482,975 +0.29(+0.51%)
Jul 28, 2015 55.45 55.85 55.45 55.68 8,369,532 +0.10(+0.19%)
Jul 27, 2015 55.53 55.87 55.42 55.57 8,436,279 +0.12(+0.22%)
Jul 24, 2015 55.46 55.70 55.27 55.45 7,510,658 +0.02(+0.03%)
Jul 23, 2015 55.92 55.95 55.11 55.44 11,412,720 -0.40(-0.71%)
Jul 22, 2015 55.80 56.10 55.70 55.84 8,901,243 +0.16(+0.28%)
Jul 21, 2015 55.83 56.12 55.68 55.68 7,756,255 -0.20(-0.36%)
Jul 20, 2015 55.82 56.00 55.53 55.88 6,375,106 +0.10(+0.17%)
Jul 17, 2015 56.17 56.17 55.63 55.78 15,684,012 -0.22(-0.39%)
Jul 16, 2015 55.96 56.10 55.75 56.00 8,172,807 +0.40(+0.71%)
Jul 15, 2015 55.34 55.78 55.32 55.60 7,590,497 +0.05(+0.09%)
Jul 14, 2015 55.46 55.75 55.29 55.55 6,720,139 +0.15(+0.27%)
Jul 13, 2015 55.42 56.01 55.18 55.40 12,130,502 +0.08(+0.15%)
Jul 10, 2015 55.06 55.70 55.02 55.32 16,312,614 +0.38(+0.70%)
Jul 09, 2015 55.39 55.54 54.80 54.94 11,331,435 -0.26(-0.48%)
Jul 08, 2015 55.24 55.48 55.06 55.20 9,812,832 -0.29(-0.53%)
Jul 07, 2015 55.08 55.60 54.88 55.49 16,743,545 +0.84(+1.54%)
Jul 06, 2015 54.24 54.76 54.10 54.65 14,742,379 +0.25(+0.45%)
Jul 02, 2015 54.58 54.40 54.40 54.40 10,257,548 +0.12(+0.22%)
Jul 01, 2015 53.45 54.30 53.29 54.28 14,477,565 +0.82(+1.53%)
Jun 30, 2015 53.88 53.99 53.42 53.47 18,273,300 -0.02(-0.04%)
Jun 29, 2015 54.37 54.67 53.45 53.49 9,636,733 -0.87(-1.60%)
Jun 26, 2015 54.03 54.50 53.88 54.36 12,897,126 +0.26(+0.49%)
Jun 25, 2015 54.56 54.63 54.07 54.10 14,196,533 -0.52(-0.95%)
Jun 24, 2015 54.95 55.09 54.57 54.61 10,101,580 -0.31(-0.56%)
Jun 23, 2015 55.03 55.17 54.74 54.92 14,153,098 -0.27(-0.48%)
Jun 22, 2015 55.59 55.97 55.18 55.19 12,389,770 -0.55(-0.99%)
Jun 19, 2015 56.06 56.11 55.59 55.74 15,294,520 -0.36(-0.65%)
Jun 18, 2015 55.37 56.34 55.36 56.10 18,097,646 +0.77(+1.38%)
Jun 17, 2015 54.96 55.46 54.62 55.34 20,234,714 +0.34(+0.62%)
Jun 16, 2015 54.68 55.06 54.51 55.00 6,747,970 +0.46(+0.84%)
Jun 15, 2015 54.76 54.84 54.42 54.54 6,811,299 -0.28(-0.52%)
Jun 12, 2015 54.84 55.05 54.72 54.82 6,583,212 -0.10(-0.19%)
Jun 11, 2015 54.92 55.06 54.76 54.92 11,232,059 +0.43(+0.79%)
Jun 10, 2015 54.03 54.96 54.01 54.49 17,047,820 +0.39(+0.71%)
Jun 09, 2015 54.48 54.61 54.06 54.10 10,611,287 -0.40(-0.73%)
Jun 08, 2015 54.73 54.78 54.43 54.50 9,655,997 -0.11(-0.20%)
Jun 05, 2015 54.40 55.03 54.38 54.61 24,011,096 -0.67(-1.21%)
Jun 04, 2015 55.26 55.54 55.12 55.28 11,720,109 -0.05(-0.09%)
Jun 03, 2015 55.95 56.04 55.23 55.33 15,589,828 -0.68(-1.21%)
Jun 02, 2015 56.27 56.32 55.85 56.01 12,261,539 -0.46(-0.82%)
Jun 01, 2015 56.07 56.61 55.84 56.47 11,383,148 +0.54(+0.97%)
May 29, 2015 56.46 56.59 55.85 55.93 20,548,730 -0.61(-1.08%)
May 28, 2015 56.64 56.71 56.23 56.53 9,448,839 -0.04(-0.07%)
May 27, 2015 56.31 56.68 56.07 56.57 8,022,124 +0.42(+0.75%)
May 26, 2015 56.76 56.76 55.93 56.15 8,603,217 -0.34(-0.61%)
May 22, 2015 56.45 56.49 56.49 56.49 5,720,066 +0.01(+0.03%)
May 21, 2015 56.77 56.81 56.26 56.48 7,450,032 -0.26(-0.46%)
May 20, 2015 56.89 57.15 56.73 56.74 11,137,080 -0.12(-0.21%)
May 19, 2015 56.53 57.19 56.53 56.85 11,278,197 -0.07(-0.13%)
May 18, 2015 56.97 57.10 56.72 56.93 9,503,764 -0.17(-0.30%)
May 15, 2015 56.88 57.27 56.68 57.10 17,711,940 +0.47(+0.83%)
May 14, 2015 55.95 56.65 55.90 56.63 10,642,939 +1.01(+1.82%)
May 13, 2015 56.48 56.65 55.51 55.62 16,341,939 -0.47(-0.83%)
May 12, 2015 55.62 56.24 55.20 56.09 16,030,093 +0.16(+0.29%)
May 11, 2015 56.59 56.85 55.78 55.93 17,937,208 -0.82(-1.45%)
May 08, 2015 56.74 57.38 56.62 56.75 17,593,700 +0.85(+1.53%)
May 07, 2015 55.38 56.17 55.25 55.90 22,593,066 +0.73(+1.32%)
May 06, 2015 55.33 55.51 54.91 55.17 17,364,058 -0.15(-0.27%)
May 05, 2015 56.41 56.41 55.25 55.32 15,962,133 -1.24(-2.19%)
May 04, 2015 56.68 56.96 56.43 56.56 19,947,080 +0.15(+0.26%)
May 01, 2015 56.06 56.76 55.98 56.41 29,261,416 +0.30(+0.53%)
Apr 30, 2015 56.74 56.74 55.76 56.11 24,110,506 -0.66(-1.17%)
Apr 29, 2015 57.23 57.64 56.69 56.77 15,413,816 -1.14(-1.96%)
Apr 28, 2015 58.10 58.12 57.58 57.91 7,689,691 -0.01(-0.03%)
Apr 27, 2015 58.20 58.51 57.85 57.92 12,487,767 -0.16(-0.27%)
Apr 24, 2015 58.07 58.41 57.88 58.08 6,157,746 +0.10(+0.17%)
Apr 23, 2015 57.78 58.11 57.72 57.98 6,995,969 +0.10(+0.18%)
Apr 22, 2015 57.82 58.07 57.68 57.88 7,719,859 +0.17(+0.30%)
Apr 21, 2015 57.66 58.10 57.60 57.71 11,838,056 +0.04(+0.08%)
Apr 20, 2015 57.89 57.97 57.50 57.66 14,530,780 +0.07(+0.13%)
Apr 17, 2015 57.60 57.95 57.25 57.59 14,429,819 -0.30(-0.53%)
Apr 16, 2015 57.50 58.07 57.34 57.89 9,652,824 +0.24(+0.41%)
Apr 15, 2015 58.21 58.21 57.65 57.66 12,681,235 -0.34(-0.59%)
Apr 14, 2015 58.10 58.29 57.87 58.00 7,087,022 +0.12(+0.21%)
Apr 13, 2015 58.13 58.27 57.85 57.88 9,998,630 -0.16(-0.28%)
Apr 10, 2015 58.44 58.66 57.86 58.04 11,562,257 -0.04(-0.06%)
Apr 09, 2015 59.05 59.05 57.96 58.08 14,219,833 -1.04(-1.76%)
Apr 08, 2015 59.01 59.22 58.88 59.12 7,835,713 +0.16(+0.28%)
Apr 07, 2015 60.12 60.12 58.96 58.96 12,332,845 -0.97(-1.62%)
Apr 06, 2015 59.61 60.06 59.43 59.93 14,191,884 +0.59(+1.00%)
Apr 02, 2015 58.76 59.34 59.34 59.34 12,147,488 +0.39(+0.67%)
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.