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 (%)
Jul 31, 2020 74.54 74.59 73.33 74.46 7,703,095 -0.15(-0.21%)
Jul 30, 2020 74.06 74.62 73.62 74.61 6,400,408 -0.38(-0.51%)
Jul 29, 2020 73.89 75.05 73.87 74.99 5,620,669 +1.64(+2.24%)
Jul 28, 2020 71.95 73.76 71.83 73.35 4,467,266 +1.29(+1.79%)
Jul 27, 2020 71.26 72.08 70.45 72.06 2,857,023 +0.83(+1.16%)
Jul 24, 2020 71.66 72.00 71.19 71.24 3,950,184 -0.54(-0.76%)
Jul 23, 2020 71.94 72.42 70.96 71.78 4,056,837 -0.37(-0.52%)
Jul 22, 2020 70.78 72.18 70.61 72.15 3,691,911 +1.09(+1.53%)
Jul 21, 2020 71.41 71.80 70.89 71.07 4,192,320 +0.18(+0.26%)
Jul 20, 2020 71.63 72.04 70.64 70.88 3,429,550 -0.85(-1.19%)
Jul 17, 2020 71.17 72.05 70.71 71.74 3,829,065 +0.89(+1.26%)
Jul 16, 2020 71.28 71.52 70.61 70.85 4,451,666 -0.78(-1.09%)
Jul 15, 2020 72.08 72.32 71.13 71.63 5,197,880 +0.74(+1.04%)
Jul 14, 2020 70.19 71.08 70.08 70.89 5,481,078 +0.54(+0.76%)
Jul 13, 2020 71.62 71.82 70.13 70.36 6,055,635 -0.88(-1.24%)
Jul 10, 2020 70.96 71.56 70.72 71.24 3,955,033 +0.20(+0.28%)
Jul 09, 2020 71.33 71.37 69.92 71.04 4,395,701 -0.40(-0.56%)
Jul 08, 2020 71.68 71.91 70.79 71.44 4,136,952 -0.07(-0.10%)
Jul 07, 2020 72.16 72.54 71.44 71.51 4,343,390 -1.39(-1.90%)
Jul 06, 2020 74.41 74.41 72.80 72.90 5,576,538 +0.01(+0.01%)
Jul 02, 2020 74.37 74.52 72.61 72.89 4,732,881 -0.23(-0.31%)
Jul 01, 2020 71.70 73.42 71.60 73.12 6,922,671 +1.61(+2.25%)
Jun 30, 2020 70.78 71.90 70.50 71.51 6,574,605 +0.81(+1.14%)
Jun 29, 2020 70.19 70.77 69.11 70.70 6,955,296 +1.30(+1.87%)
Jun 26, 2020 70.54 70.88 69.36 69.41 7,650,636 -1.41(-1.99%)
Jun 25, 2020 69.41 70.85 69.32 70.81 5,421,679 +0.86(+1.23%)
Jun 24, 2020 71.08 71.30 68.36 69.95 8,358,197 -2.06(-2.86%)
Jun 23, 2020 72.94 73.06 71.78 72.01 5,263,471 -0.22(-0.30%)
Jun 22, 2020 72.10 72.37 71.01 72.23 5,869,020 -0.14(-0.19%)
Jun 19, 2020 74.38 74.39 71.90 72.36 10,856,366 -0.93(-1.26%)
Jun 18, 2020 73.42 73.68 72.89 73.29 6,267,779 -0.79(-1.07%)
Jun 17, 2020 75.50 75.58 74.02 74.08 5,165,195 -1.02(-1.35%)
Jun 16, 2020 76.28 76.42 73.87 75.09 8,125,358 +1.45(+1.97%)
Jun 15, 2020 70.64 74.05 70.30 73.64 8,829,799 +0.84(+1.15%)
Jun 12, 2020 72.68 73.03 70.79 72.80 14,188,093 +2.51(+3.58%)
Jun 11, 2020 71.73 72.78 70.14 70.29 10,688,555 -4.74(-6.32%)
Jun 10, 2020 76.60 76.99 74.44 75.03 10,386,348 -1.97(-2.55%)
Jun 09, 2020 76.92 77.45 76.00 77.00 12,042,809 -1.26(-1.61%)
Jun 08, 2020 77.23 78.29 77.21 78.26 7,675,431 +2.01(+2.64%)
Jun 05, 2020 76.01 77.62 75.92 76.25 11,406,810 +2.68(+3.64%)
Jun 04, 2020 73.91 73.94 72.88 73.57 7,304,255 -0.63(-0.85%)
Jun 03, 2020 72.77 74.53 72.65 74.20 10,396,783 +2.16(+3.00%)
Jun 02, 2020 71.98 72.22 71.27 72.04 6,990,125 +0.64(+0.90%)
Jun 01, 2020 69.73 71.90 69.59 71.40 7,102,219 +1.61(+2.31%)
May 29, 2020 70.02 70.49 69.36 69.78 11,176,054 -0.73(-1.04%)
May 28, 2020 71.06 71.09 69.95 70.52 6,873,435 +0.29(+0.41%)
May 27, 2020 70.47 70.61 68.54 70.23 9,034,911 +1.32(+1.92%)
May 26, 2020 68.45 69.31 68.25 68.90 8,227,099 +2.42(+3.65%)
May 22, 2020 65.49 66.53 65.31 66.48 4,887,824 +0.89(+1.36%)
May 21, 2020 65.35 66.03 64.92 65.58 4,592,303 -0.09(-0.14%)
May 20, 2020 65.83 65.90 65.16 65.67 4,873,697 +0.63(+0.97%)
May 19, 2020 65.55 65.96 65.03 65.04 5,528,067 -0.74(-1.12%)
May 18, 2020 64.33 66.32 64.30 65.78 13,076,183 +3.62(+5.83%)
May 15, 2020 62.02 62.26 61.14 62.16 10,597,609 -0.29(-0.46%)
May 14, 2020 61.26 62.48 59.89 62.45 10,580,596 +0.29(+0.46%)
May 13, 2020 63.24 63.52 61.81 62.16 15,271,577 -1.51(-2.36%)
May 12, 2020 66.97 67.04 63.59 63.66 12,188,559 -3.06(-4.59%)
May 11, 2020 66.87 67.78 66.39 66.73 6,150,915 -0.96(-1.41%)
May 08, 2020 67.17 67.85 66.81 67.68 11,227,863 +1.58(+2.39%)
May 07, 2020 65.83 67.05 65.74 66.11 7,130,313 +0.87(+1.33%)
May 06, 2020 66.75 66.95 65.20 65.24 6,368,916 -1.10(-1.66%)
May 05, 2020 66.59 67.39 66.30 66.34 7,885,282 +0.32(+0.48%)
May 04, 2020 65.49 66.11 64.53 66.03 5,429,537 -0.20(-0.30%)
May 01, 2020 67.07 67.08 65.60 66.22 6,368,550 -2.33(-3.39%)
Apr 30, 2020 68.22 68.78 67.41 68.55 9,738,423 -0.78(-1.12%)
Apr 29, 2020 69.72 70.17 68.29 69.33 7,983,956 +1.05(+1.53%)
Apr 28, 2020 69.16 69.94 68.21 68.28 6,715,076 +0.61(+0.91%)
Apr 27, 2020 66.12 67.93 65.97 67.67 6,070,109 +2.07(+3.16%)
Apr 24, 2020 65.62 65.86 64.73 65.59 5,450,959 +0.27(+0.41%)
Apr 23, 2020 65.97 66.63 65.05 65.32 6,713,994 -0.60(-0.92%)
Apr 22, 2020 66.09 66.49 65.31 65.93 7,215,043 +1.04(+1.60%)
Apr 21, 2020 64.42 65.47 63.99 64.89 9,894,936 -1.21(-1.83%)
Apr 20, 2020 67.31 67.60 66.01 66.10 8,214,404 -2.49(-3.63%)
Apr 17, 2020 68.60 68.95 66.55 68.59 8,142,159 +1.98(+2.98%)
Apr 16, 2020 67.15 67.89 66.13 66.60 10,022,508 -0.76(-1.12%)
Apr 15, 2020 67.99 68.67 66.58 67.36 10,211,583 -2.65(-3.79%)
Apr 14, 2020 69.72 70.75 69.20 70.01 9,649,024 +1.80(+2.64%)
Apr 13, 2020 70.77 70.98 67.72 68.21 10,823,770 -2.89(-4.07%)
Apr 09, 2020 68.81 72.22 68.81 71.10 17,354,118 +3.75(+5.57%)
Apr 08, 2020 63.86 67.79 63.19 67.35 15,847,978 +4.50(+7.16%)
Apr 07, 2020 64.66 65.91 62.84 62.85 10,360,310 +0.60(+0.97%)
Apr 06, 2020 60.37 62.57 60.29 62.25 12,742,199 +4.34(+7.50%)
Apr 03, 2020 58.33 59.09 56.79 57.90 9,614,675 -0.92(-1.56%)
Apr 02, 2020 57.75 59.96 57.67 58.82 11,533,265 +0.25(+0.43%)
Apr 01, 2020 59.79 62.85 57.43 58.57 12,787,718 -4.14(-6.60%)
Mar 31, 2020 64.20 64.20 61.19 62.71 12,460,142 -1.83(-2.84%)
Mar 30, 2020 63.81 64.74 61.74 64.54 11,590,919 +1.26(+1.99%)
Mar 27, 2020 61.24 64.92 60.94 63.28 9,228,712 +0.08(+0.13%)
Mar 26, 2020 59.61 63.49 59.13 63.20 12,690,693 +4.36(+7.42%)
Mar 25, 2020 56.23 61.90 55.60 58.83 15,198,120 +3.06(+5.49%)
Mar 24, 2020 54.38 55.90 52.93 55.77 13,657,128 +4.13(+8.00%)
Mar 23, 2020 54.16 54.16 50.24 51.64 18,214,050 -2.75(-5.06%)
Mar 20, 2020 57.48 59.21 54.01 54.39 13,726,631 -2.49(-4.38%)
Mar 19, 2020 56.25 58.24 54.29 56.88 11,329,797 +0.03(+0.05%)
Mar 18, 2020 59.19 61.08 54.49 56.85 9,604,495 -6.20(-9.84%)
Mar 17, 2020 60.94 64.30 58.98 63.06 11,171,499 +2.83(+4.70%)
Mar 16, 2020 65.04 66.35 59.68 60.23 14,512,970 -12.22(-16.87%)
Mar 13, 2020 66.75 72.47 66.41 72.45 13,120,319 +5.70(+8.53%)
Mar 12, 2020 69.65 71.39 65.49 66.75 13,419,809 -7.20(-9.74%)
Mar 11, 2020 76.64 76.89 73.27 73.96 16,481,492 -4.57(-5.82%)
Mar 10, 2020 77.48 78.72 74.45 78.53 20,475,264 +2.92(+3.86%)
Mar 09, 2020 76.02 78.02 75.08 75.61 16,493,590 -6.05(-7.41%)
Mar 06, 2020 81.04 81.96 79.09 81.66 18,525,150 -1.41(-1.70%)
Mar 05, 2020 83.56 84.20 82.17 83.07 13,537,527 -1.85(-2.18%)
Mar 04, 2020 83.09 85.07 82.99 84.92 14,216,644 +3.12(+3.82%)
Mar 03, 2020 82.05 84.06 81.14 81.80 23,190,246 +0.01(+0.01%)
Mar 02, 2020 79.00 82.10 78.53 81.79 23,934,714 +3.76(+4.82%)
Feb 28, 2020 78.95 79.36 76.17 78.03 38,906,084 -2.52(-3.13%)
Feb 27, 2020 83.90 83.90 80.52 80.55 21,228,024 -4.45(-5.24%)
Feb 26, 2020 86.07 86.74 84.94 85.00 13,731,660 -0.90(-1.05%)
Feb 25, 2020 88.45 88.64 85.67 85.90 10,457,692 -2.37(-2.68%)
Feb 24, 2020 88.38 89.07 87.88 88.27 8,429,507 -1.20(-1.34%)
Feb 21, 2020 89.09 89.63 89.09 89.47 7,034,355 +0.17(+0.19%)
Feb 20, 2020 88.48 89.33 88.11 89.30 9,849,283 +0.96(+1.08%)
Feb 19, 2020 89.48 89.95 88.30 88.34 7,956,645 -1.12(-1.26%)
Feb 18, 2020 89.60 89.63 88.97 89.47 6,563,822 -0.06(-0.07%)
Feb 14, 2020 88.82 89.55 88.71 89.53 4,774,548 +0.80(+0.91%)
Feb 13, 2020 88.05 88.80 87.93 88.72 6,746,904 +0.60(+0.68%)
Feb 12, 2020 87.64 88.35 87.35 88.13 6,414,069 +0.70(+0.80%)
Feb 11, 2020 87.00 87.94 87.00 87.43 8,156,253 +0.71(+0.81%)
Feb 10, 2020 86.24 86.80 86.05 86.72 6,925,903 +0.87(+1.01%)
Feb 07, 2020 85.97 86.07 85.66 85.86 4,756,627 -0.04(-0.04%)
Feb 06, 2020 85.84 86.12 85.70 85.89 5,832,830 +0.32(+0.38%)
Feb 05, 2020 85.64 85.91 85.39 85.57 9,002,513 +0.02(+0.02%)
Feb 04, 2020 84.91 85.90 84.74 85.55 7,721,275 +0.87(+1.02%)
Feb 03, 2020 84.55 85.32 84.42 84.69 12,101,719 +0.26(+0.31%)
Jan 31, 2020 85.30 85.44 84.19 84.43 8,741,167 -1.04(-1.21%)
Jan 30, 2020 85.03 85.57 84.97 85.47 7,904,242 +0.11(+0.13%)
Jan 29, 2020 85.82 85.98 85.22 85.36 5,381,749 -0.27(-0.31%)
Jan 28, 2020 85.35 85.85 85.24 85.63 6,754,960 +0.37(+0.43%)
Jan 27, 2020 85.22 85.49 84.99 85.26 5,451,051 -0.41(-0.48%)
Jan 24, 2020 86.00 86.18 85.38 85.67 4,462,824 -0.20(-0.23%)
Jan 23, 2020 85.40 85.94 85.02 85.87 6,793,019 +0.51(+0.60%)
Jan 22, 2020 86.02 86.26 85.13 85.36 8,754,738 -0.49(-0.57%)
Jan 21, 2020 85.11 85.87 84.90 85.85 8,020,757 +0.87(+1.02%)
Jan 17, 2020 84.81 85.28 84.81 84.98 6,533,893 +0.10(+0.12%)
Jan 16, 2020 84.43 84.92 84.27 84.89 6,546,131 +0.62(+0.74%)
Jan 15, 2020 83.77 84.47 83.74 84.26 9,444,313 +0.74(+0.89%)
Jan 14, 2020 83.85 83.85 83.11 83.52 5,343,609 -0.32(-0.38%)
Jan 13, 2020 83.14 83.86 82.99 83.84 9,832,557 +0.88(+1.07%)
Jan 10, 2020 82.40 83.00 82.22 82.96 8,094,756 +0.71(+0.87%)
Jan 09, 2020 82.22 82.49 82.02 82.24 5,665,240 +0.04(+0.05%)
Jan 08, 2020 82.06 82.43 81.80 82.20 6,972,152 +0.20(+0.24%)
Jan 07, 2020 82.65 82.65 81.59 82.00 8,324,097 -0.84(-1.01%)
Jan 06, 2020 82.64 83.14 82.44 82.84 6,782,624 +0.07(+0.09%)
Jan 03, 2020 81.96 82.97 81.73 82.77 8,909,070 +0.59(+0.72%)
Jan 02, 2020 83.42 83.51 81.78 82.18 12,250,322 -0.92(-1.11%)
Dec 31, 2019 82.56 83.19 82.38 83.10 7,508,046 +0.48(+0.58%)
Dec 30, 2019 82.32 82.80 82.16 82.62 7,431,204 +0.06(+0.08%)
Dec 27, 2019 82.40 82.70 82.28 82.56 5,379,515 +0.22(+0.27%)
Dec 26, 2019 81.99 82.33 81.87 82.33 3,408,077 +0.44(+0.53%)
Dec 24, 2019 81.94 82.06 81.61 81.89 2,909,578 +0.22(+0.27%)
Dec 23, 2019 82.42 82.51 81.63 81.67 6,567,291 -0.46(-0.57%)
Dec 20, 2019 81.88 82.43 81.72 82.14 12,852,727 +0.51(+0.62%)
Dec 19, 2019 80.85 81.66 80.77 81.63 6,538,830 +0.67(+0.83%)
Dec 18, 2019 79.98 81.09 79.98 80.96 8,258,900 +1.04(+1.30%)
Dec 17, 2019 80.84 80.96 79.86 79.92 6,362,201 -0.69(-0.85%)
Dec 16, 2019 80.28 80.85 79.81 80.61 10,337,527 +0.51(+0.64%)
Dec 13, 2019 80.15 80.43 79.49 80.09 9,711,521 +0.08(+0.10%)
Dec 12, 2019 81.11 81.38 79.89 80.01 14,027,192 -1.06(-1.31%)
Dec 11, 2019 81.84 81.98 80.82 81.08 12,185,279 -0.80(-0.97%)
Dec 10, 2019 82.45 82.57 81.70 81.87 8,797,515 -0.50(-0.60%)
Dec 09, 2019 82.29 82.52 81.99 82.37 5,643,651 +0.17(+0.20%)
Dec 06, 2019 82.00 82.62 81.98 82.20 6,208,297 +0.14(+0.17%)
Dec 05, 2019 81.83 82.09 81.59 82.06 9,096,842 +0.07(+0.09%)
Dec 04, 2019 81.50 82.29 81.42 81.99 9,441,402 +0.32(+0.39%)
Dec 03, 2019 81.11 81.78 81.06 81.67 9,062,700 +0.50(+0.61%)
Dec 02, 2019 82.30 82.37 81.16 81.17 18,018,272 -1.22(-1.48%)
Nov 29, 2019 82.70 83.07 82.37 82.39 6,090,769 -0.23(-0.28%)
Nov 27, 2019 82.41 82.83 82.17 82.62 7,397,945 +0.27(+0.32%)
Nov 26, 2019 81.51 82.47 81.46 82.36 9,634,116 +0.96(+1.18%)
Nov 25, 2019 81.23 81.78 81.20 81.39 7,189,009 +0.34(+0.41%)
Nov 22, 2019 81.55 81.56 80.64 81.06 7,162,662 -0.27(-0.33%)
Nov 21, 2019 82.24 82.34 81.32 81.32 11,008,090 -1.13(-1.37%)
Nov 20, 2019 82.51 82.75 82.12 82.45 6,108,261 -0.02(-0.02%)
Nov 19, 2019 82.56 82.73 82.30 82.47 5,588,530 +0.11(+0.13%)
Nov 18, 2019 82.01 82.73 81.96 82.37 6,157,565 +0.42(+0.52%)
Nov 15, 2019 81.58 81.96 81.40 81.94 6,456,701 +0.43(+0.53%)
Nov 14, 2019 81.09 81.51 80.92 81.51 5,971,734 +0.65(+0.80%)
Nov 13, 2019 80.31 81.05 80.27 80.86 7,657,885 +0.65(+0.82%)
Nov 12, 2019 80.79 81.27 80.13 80.21 7,120,796 -0.57(-0.70%)
Nov 11, 2019 80.54 81.00 80.54 80.78 3,731,354 +0.19(+0.23%)
Nov 08, 2019 80.62 81.08 80.40 80.59 6,830,552 -0.15(-0.19%)
Nov 07, 2019 81.16 81.39 80.46 80.74 9,833,967 -0.78(-0.95%)
Nov 06, 2019 81.45 81.85 81.31 81.52 7,703,795 +0.24(+0.29%)
Nov 05, 2019 82.35 82.62 80.98 81.28 16,450,964 -1.34(-1.63%)
Nov 04, 2019 83.14 83.26 82.49 82.62 8,190,729 -0.65(-0.78%)
Nov 01, 2019 83.43 83.75 82.57 83.27 12,878,450 -0.06(-0.07%)
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%)
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.