Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 43.70 44.13 43.50 43.71 4,445,917 +0.16(+0.37%)
Jun 29, 2006 42.93 43.56 42.80 43.55 3,320,989 +0.92(+2.16%)
Jun 28, 2006 42.36 42.73 42.36 42.63 1,037,880 +0.15(+0.35%)
Jun 27, 2006 42.52 42.76 42.42 42.48 2,809,466 -0.11(-0.26%)
Jun 26, 2006 42.14 42.60 42.14 42.59 1,635,147 +0.45(+1.06%)
Jun 23, 2006 42.24 42.27 42.01 42.14 2,116,676 -0.16(-0.38%)
Jun 22, 2006 42.43 42.64 42.23 42.30 2,235,510 -0.70(-1.63%)
Jun 21, 2006 42.48 43.03 42.41 43.00 1,802,394 +0.54(+1.27%)
Jun 20, 2006 42.85 42.86 42.41 42.46 2,423,623 -0.26(-0.62%)
Jun 19, 2006 43.22 43.31 42.72 42.73 1,372,049 -0.39(-0.90%)
Jun 16, 2006 43.04 43.16 42.78 43.11 2,482,306 +0.12(+0.27%)
Jun 15, 2006 42.57 43.09 42.45 43.00 2,900,099 +0.74(+1.74%)
Jun 14, 2006 42.33 42.54 42.05 42.26 4,925,002 -0.07(-0.16%)
Jun 13, 2006 42.97 43.19 42.33 42.33 6,162,406 -0.56(-1.30%)
Jun 12, 2006 43.49 43.49 42.81 42.89 4,836,977 -0.64(-1.47%)
Jun 09, 2006 43.53 43.65 43.22 43.53 3,386,193 +0.40(+0.92%)
Jun 08, 2006 42.97 43.39 42.55 43.13 7,836,512 -0.20(-0.45%)
Jun 07, 2006 43.25 43.69 42.99 43.32 4,883,597 +0.17(+0.40%)
Jun 06, 2006 43.68 43.70 43.06 43.15 3,371,685 -0.44(-1.00%)
Jun 05, 2006 43.31 44.38 43.31 43.59 8,928,186 +0.06(+0.14%)
Jun 02, 2006 43.45 43.67 43.10 43.53 4,173,202 +0.47(+1.08%)
Jun 01, 2006 42.17 43.06 42.17 43.06 2,735,786 +0.88(+2.09%)
May 31, 2006 42.45 42.54 41.70 42.18 4,087,134 -0.06(-0.15%)
May 30, 2006 42.45 42.57 42.19 42.24 5,225,591 -0.34(-0.79%)
May 26, 2006 42.23 42.70 42.23 42.57 2,399,009 +0.40(+0.95%)
May 25, 2006 41.50 42.35 41.50 42.18 3,687,598 +0.79(+1.90%)
May 24, 2006 41.41 41.72 40.84 41.39 4,553,992 +0.07(+0.16%)
May 23, 2006 41.90 42.10 41.26 41.32 2,895,535 -0.28(-0.68%)
May 22, 2006 41.59 41.72 41.19 41.60 5,326,820 -0.28(-0.66%)
May 19, 2006 41.78 42.31 41.41 41.88 9,365,214 -0.09(-0.20%)
May 18, 2006 42.32 42.60 41.83 41.97 4,027,472 -0.12(-0.28%)
May 17, 2006 42.39 42.62 41.99 42.08 5,966,795 -0.90(-2.08%)
May 16, 2006 42.92 43.32 42.90 42.98 2,536,914 -0.09(-0.20%)
May 15, 2006 42.21 43.14 42.12 43.06 8,708,286 +0.56(+1.33%)
May 12, 2006 42.82 42.94 42.22 42.50 7,023,095 -0.65(-1.51%)
May 11, 2006 44.10 44.19 43.10 43.15 4,172,876 -0.96(-2.18%)
May 10, 2006 43.95 44.31 43.82 44.11 3,421,566 +0.04(+0.08%)
May 09, 2006 44.20 44.23 43.81 44.08 2,333,153 +0.01(+0.03%)
May 08, 2006 43.86 44.14 43.81 44.06 2,720,789 +0.14(+0.32%)
May 05, 2006 43.46 44.01 43.34 43.92 2,766,758 +0.77(+1.79%)
May 04, 2006 42.94 43.43 42.85 43.15 2,657,867 +0.51(+1.19%)
May 03, 2006 42.51 42.79 42.35 42.64 3,668,688 +0.04(+0.10%)
May 02, 2006 43.19 43.19 42.41 42.60 2,590,708 -0.34(-0.80%)
May 01, 2006 43.68 43.84 42.94 42.94 3,871,309 -0.67(-1.55%)
Apr 28, 2006 43.37 43.91 43.35 43.62 2,346,356 +0.12(+0.28%)
Apr 27, 2006 43.00 43.68 42.75 43.49 6,098,832 +0.43(+1.00%)
Apr 26, 2006 43.25 43.51 43.01 43.06 5,420,061 -0.20(-0.45%)
Apr 25, 2006 43.59 43.59 43.15 43.26 4,437,604 -0.31(-0.70%)
Apr 24, 2006 43.75 43.79 43.38 43.57 1,739,473 -0.22(-0.50%)
Apr 21, 2006 43.97 44.05 43.68 43.79 3,528,500 +0.01(+0.01%)
Apr 20, 2006 43.83 43.88 43.33 43.78 5,854,644 +0.04(+0.10%)
Apr 19, 2006 43.25 43.80 43.10 43.74 4,211,347 +0.60(+1.39%)
Apr 18, 2006 42.21 43.37 42.21 43.14 7,471,860 +1.01(+2.40%)
Apr 17, 2006 42.34 42.42 42.07 42.13 3,630,218 -0.19(-0.45%)
Apr 13, 2006 42.80 42.70 42.18 42.32 3,503,886 -0.48(-1.13%)
Apr 12, 2006 42.79 43.06 42.67 42.80 2,108,526 -0.05(-0.11%)
Apr 11, 2006 43.10 43.23 42.79 42.85 2,388,413 -0.10(-0.23%)
Apr 10, 2006 43.37 43.43 42.89 42.95 4,291,547 -0.52(-1.20%)
Apr 07, 2006 44.12 44.14 43.40 43.47 5,221,190 -0.66(-1.49%)
Apr 06, 2006 44.24 44.37 43.97 44.13 3,740,250 -0.26(-0.58%)
Apr 05, 2006 44.16 44.43 44.14 44.38 3,323,435 +0.42(+0.96%)
Apr 04, 2006 43.92 45.20 43.72 43.96 3,641,792 -0.15(-0.33%)
Apr 03, 2006 44.87 45.18 44.11 44.11 5,003,083 -0.98(-2.18%)
Mar 31, 2006 44.94 45.21 44.57 45.09 5,175,547 +0.15(+0.34%)
Mar 30, 2006 45.52 45.62 44.70 44.94 4,037,579 -0.71(-1.55%)
Mar 29, 2006 45.00 45.64 45.00 45.64 5,330,406 +0.99(+2.21%)
Mar 28, 2006 44.11 44.91 44.02 44.65 3,870,005 +0.50(+1.13%)
Mar 27, 2006 44.48 44.53 44.08 44.16 2,704,977 -0.44(-0.99%)
Mar 24, 2006 44.78 44.78 44.46 44.60 2,834,244 -0.40(-0.90%)
Mar 23, 2006 44.72 45.02 44.70 45.00 2,148,626 +0.26(+0.59%)
Mar 22, 2006 44.59 44.88 44.46 44.74 3,102,557 +0.13(+0.29%)
Mar 21, 2006 45.18 45.27 44.52 44.61 4,669,240 -0.66(-1.46%)
Mar 20, 2006 46.00 46.00 45.09 45.27 3,460,852 -0.72(-1.57%)
Mar 17, 2006 45.92 46.02 45.33 46.00 3,886,143 +0.52(+1.13%)
Mar 16, 2006 45.15 45.78 45.10 45.48 5,020,036 +0.48(+1.08%)
Mar 15, 2006 44.38 45.09 44.32 45.00 4,097,566 +0.77(+1.75%)
Mar 14, 2006 43.87 44.24 43.76 44.22 2,230,294 +0.34(+0.78%)
Mar 13, 2006 44.14 44.32 43.64 43.88 2,549,955 -0.17(-0.38%)
Mar 10, 2006 43.71 44.11 43.46 44.05 2,286,695 +0.48(+1.10%)
Mar 09, 2006 43.26 43.81 43.22 43.57 4,710,807 +0.44(+1.01%)
Mar 08, 2006 42.94 43.25 42.73 43.13 5,816,826 +0.08(+0.19%)
Mar 07, 2006 43.56 43.59 43.05 43.05 5,039,271 -0.60(-1.36%)
Mar 06, 2006 43.03 43.80 42.94 43.65 4,170,757 +0.75(+1.74%)
Mar 03, 2006 42.94 43.03 42.74 42.90 5,310,193 -0.18(-0.41%)
Mar 02, 2006 43.10 43.15 42.88 43.08 3,105,328 -0.10(-0.24%)
Mar 01, 2006 43.29 43.35 42.83 43.18 2,084,074 +0.21(+0.49%)
Feb 28, 2006 43.18 43.28 42.83 42.97 2,713,128 -0.20(-0.47%)
Feb 27, 2006 43.28 43.36 42.99 43.18 1,411,335 +0.02(+0.06%)
Feb 24, 2006 43.28 43.35 43.07 43.15 2,432,425 -0.25(-0.58%)
Feb 23, 2006 43.52 43.62 43.16 43.40 1,828,639 -0.12(-0.27%)
Feb 22, 2006 42.94 43.53 42.77 43.52 5,086,544 +0.57(+1.33%)
Feb 21, 2006 42.91 43.18 42.80 42.95 2,790,394 +0.05(+0.11%)
Feb 17, 2006 42.65 42.92 42.43 42.90 3,512,362 +0.31(+0.72%)
Feb 16, 2006 42.33 42.60 42.27 42.59 2,057,341 +0.36(+0.86%)
Feb 15, 2006 41.95 42.24 41.76 42.23 3,090,983 +0.33(+0.79%)
Feb 14, 2006 41.62 41.90 41.19 41.90 2,395,585 +0.31(+0.74%)
Feb 13, 2006 41.55 41.69 41.49 41.59 990,607 +0.05(+0.12%)
Feb 10, 2006 41.56 41.80 41.25 41.54 1,745,830 -0.02(-0.04%)
Feb 09, 2006 41.50 41.77 41.29 41.56 1,481,918 +0.16(+0.39%)
Feb 08, 2006 41.54 41.54 41.05 41.40 1,914,545 -0.17(-0.40%)
Feb 07, 2006 41.78 42.05 41.56 41.57 2,518,657 -0.25(-0.60%)
Feb 06, 2006 41.59 41.94 41.59 41.82 1,516,639 +0.10(+0.25%)
Feb 03, 2006 41.78 41.99 41.38 41.72 5,450,870 -0.54(-1.28%)
Feb 02, 2006 42.42 42.45 42.11 42.26 3,415,209 -0.19(-0.45%)
Feb 01, 2006 42.33 42.57 42.11 42.45 3,204,438 +0.22(+0.52%)
Jan 31, 2006 42.02 42.41 41.88 42.22 3,667,710 +0.10(+0.23%)
Jan 30, 2006 42.33 42.40 41.97 42.13 1,544,676 -0.15(-0.36%)
Jan 27, 2006 41.95 42.41 41.90 42.28 3,253,015 +0.63(+1.50%)
Jan 26, 2006 41.70 41.87 41.56 41.65 2,419,059 +0.12(+0.30%)
Jan 25, 2006 41.72 41.92 41.46 41.53 3,449,604 -0.15(-0.37%)
Jan 24, 2006 41.47 41.75 41.32 41.68 2,951,936 +0.40(+0.97%)
Jan 23, 2006 41.26 41.39 41.13 41.29 745,604 +0.23(+0.57%)
Jan 20, 2006 41.53 41.59 41.03 41.05 2,097,767 -0.54(-1.30%)
Jan 19, 2006 40.95 41.64 40.91 41.59 2,617,767 +0.48(+1.18%)
Jan 18, 2006 40.73 41.29 40.72 41.11 2,226,871 -0.07(-0.18%)
Jan 17, 2006 40.92 41.18 40.83 41.18 1,206,921 -0.01(-0.03%)
Jan 13, 2006 41.49 41.56 41.10 41.19 4,151,522 -0.67(-1.61%)
Jan 12, 2006 41.98 41.98 41.70 41.87 2,370,645 -0.11(-0.26%)
Jan 11, 2006 42.05 42.18 41.80 41.98 2,399,498 +0.05(+0.12%)
Jan 10, 2006 41.41 42.15 41.41 41.93 4,178,745 +0.28(+0.66%)
Jan 09, 2006 41.35 41.68 41.31 41.65 3,664,450 +0.40(+0.97%)
Jan 06, 2006 40.92 41.34 40.86 41.26 3,838,544 +0.36(+0.87%)
Jan 05, 2006 40.49 41.10 40.49 40.90 4,333,604 +0.29(+0.71%)
Jan 04, 2006 40.37 40.61 40.21 40.61 1,767,673 +0.18(+0.46%)
Jan 03, 2006 39.51 40.43 39.24 40.43 3,407,058 +1.07(+2.73%)
Dec 30, 2005 39.63 39.64 39.26 39.35 3,957,541 -0.30(-0.76%)
Dec 29, 2005 40.00 40.06 39.57 39.65 3,148,852 -0.22(-0.55%)
Dec 28, 2005 40.00 40.09 39.70 39.88 3,150,156 -0.09(-0.21%)
Dec 27, 2005 40.12 40.27 39.94 39.96 1,057,441 -0.10(-0.24%)
Dec 23, 2005 39.97 40.17 39.94 40.06 2,845,328 +0.10(+0.26%)
Dec 22, 2005 39.36 39.95 39.35 39.95 3,824,688 -0.21(-0.53%)
Dec 21, 2005 40.03 40.26 39.94 40.17 1,664,325 +0.26(+0.66%)
Dec 20, 2005 39.91 40.07 39.71 39.91 2,411,560 -0.11(-0.28%)
Dec 19, 2005 40.51 40.55 39.94 40.02 3,634,946 -0.50(-1.23%)
Dec 16, 2005 40.48 40.56 40.41 40.51 2,263,711 +0.18(+0.44%)
Dec 15, 2005 40.64 40.88 40.29 40.34 3,125,867 -0.37(-0.90%)
Dec 14, 2005 40.37 40.77 40.27 40.70 2,133,140 +0.18(+0.45%)
Dec 13, 2005 40.18 40.54 40.18 40.52 1,785,604 +0.28(+0.69%)
Dec 12, 2005 40.46 40.46 40.07 40.24 1,541,579 -0.03(-0.08%)
Dec 09, 2005 40.12 40.38 40.05 40.27 870,144 +0.09(+0.23%)
Dec 08, 2005 40.15 40.43 39.91 40.18 2,116,350 +0.34(+0.86%)
Dec 07, 2005 40.46 40.46 39.71 39.84 1,831,899 -0.31(-0.78%)
Dec 06, 2005 40.34 40.37 40.07 40.15 2,980,626 -0.03(-0.08%)
Dec 05, 2005 40.49 40.49 40.07 40.18 4,056,651 -0.37(-0.91%)
Dec 02, 2005 40.45 40.60 40.29 40.55 1,396,827 -0.03(-0.08%)
Dec 01, 2005 40.30 40.61 40.23 40.58 5,662,945 +0.55(+1.38%)
Nov 30, 2005 40.47 40.52 40.02 40.03 3,333,704 -0.37(-0.91%)
Nov 29, 2005 40.49 40.52 40.32 40.40 2,716,225 +0.08(+0.20%)
Nov 28, 2005 40.64 40.73 40.28 40.32 3,740,739 -0.44(-1.08%)
Nov 25, 2005 40.55 40.84 40.52 40.76 585,529 +0.14(+0.35%)
Nov 23, 2005 40.49 40.70 40.31 40.62 2,961,391 +0.20(+0.50%)
Nov 22, 2005 39.72 40.44 39.72 40.41 4,624,739 +0.52(+1.31%)
Nov 21, 2005 39.63 39.94 39.46 39.89 2,773,930 +0.15(+0.37%)
Nov 18, 2005 39.35 39.99 39.32 39.75 3,048,275 +0.31(+0.79%)
Nov 17, 2005 38.86 39.48 38.86 39.43 3,729,491 +0.60(+1.55%)
Nov 16, 2005 38.99 39.05 38.72 38.83 2,692,914 -0.15(-0.38%)
Nov 15, 2005 39.04 39.41 38.92 38.98 3,257,905 -0.01(-0.02%)
Nov 14, 2005 39.26 39.75 38.99 38.99 3,454,820 -0.29(-0.73%)
Nov 11, 2005 38.92 39.30 38.86 39.27 3,072,563 +0.36(+0.91%)
Nov 10, 2005 37.85 38.92 37.85 38.92 4,450,971 +0.98(+2.57%)
Nov 09, 2005 37.68 38.37 37.61 37.94 8,573,315 +0.33(+0.86%)
Nov 08, 2005 37.26 37.75 37.26 37.62 6,147,735 -0.22(-0.58%)
Nov 07, 2005 37.64 38.00 37.53 37.84 2,678,896 +0.21(+0.57%)
Nov 04, 2005 37.70 37.77 37.18 37.62 5,483,798 -0.04(-0.10%)
Nov 03, 2005 38.03 38.34 37.45 37.66 4,433,040 -0.27(-0.71%)
Nov 02, 2005 37.57 37.93 37.37 37.93 3,508,776 +0.36(+0.95%)
Nov 01, 2005 37.67 37.94 37.20 37.57 7,416,111 -0.64(-1.69%)
Oct 31, 2005 38.34 38.61 38.16 38.22 4,702,983 +0.15(+0.40%)
Oct 28, 2005 37.27 38.11 36.81 38.07 3,553,930 +1.05(+2.83%)
Oct 27, 2005 37.36 37.46 37.00 37.02 3,237,366 -0.38(-1.02%)
Oct 26, 2005 37.49 37.85 37.38 37.40 7,263,860 -0.39(-1.04%)
Oct 25, 2005 37.83 38.19 37.64 37.79 8,015,985 +0.07(+0.20%)
Oct 24, 2005 37.48 38.05 37.18 37.72 5,715,923 +0.54(+1.45%)
Oct 21, 2005 38.07 38.07 36.97 37.18 2,507,410 +0.31(+0.83%)
Oct 20, 2005 36.85 37.49 36.19 36.87 2,971,497 -0.55(-1.48%)
Oct 19, 2005 36.65 37.43 36.47 37.42 6,092,638 +0.45(+1.23%)
Oct 18, 2005 37.30 37.39 36.86 36.97 3,001,002 -0.52(-1.37%)
Oct 17, 2005 37.21 37.48 37.03 37.48 2,430,958 +0.31(+0.82%)
Oct 14, 2005 36.81 37.53 36.57 37.18 7,349,603 +0.67(+1.85%)
Oct 13, 2005 36.22 36.64 35.89 36.50 5,250,695 +0.18(+0.51%)
Oct 12, 2005 36.69 36.84 36.05 36.32 8,589,453 -0.71(-1.92%)
Oct 11, 2005 37.08 37.42 36.80 37.03 4,024,864 -0.26(-0.71%)
Oct 10, 2005 37.57 37.67 37.11 37.29 4,301,491 -0.38(-1.01%)
Oct 07, 2005 37.94 38.03 37.38 37.67 5,284,111 -0.15(-0.39%)
Oct 06, 2005 38.03 38.22 37.60 37.82 7,867,321 -0.28(-0.72%)
Oct 05, 2005 38.59 38.89 38.10 38.10 4,403,209 -0.72(-1.86%)
Oct 04, 2005 39.32 39.45 38.82 38.82 1,412,802 -0.67(-1.71%)
Oct 03, 2005 39.23 39.58 39.05 39.49 4,349,416 +0.07(+0.17%)
Sep 30, 2005 38.95 39.43 38.95 39.43 4,102,619 +0.50(+1.28%)
Sep 29, 2005 38.25 38.94 38.07 38.93 3,889,892 +0.61(+1.60%)
Sep 28, 2005 38.54 38.76 38.17 38.32 3,949,065 -0.21(-0.54%)
Sep 27, 2005 38.65 38.73 38.23 38.53 4,817,579 -0.18(-0.48%)
Sep 26, 2005 38.76 38.76 38.58 38.71 1,331,134 +0.25(+0.64%)
Sep 23, 2005 38.46 38.70 38.21 38.46 3,215,359 -0.47(-1.21%)
Sep 22, 2005 38.94 39.03 38.22 38.94 7,982,080 +0.28(+0.71%)
Sep 21, 2005 39.51 39.51 38.66 38.66 6,478,481 -0.92(-2.32%)
Sep 20, 2005 39.84 40.05 39.53 39.58 3,692,488 -0.28(-0.69%)
Sep 19, 2005 39.88 40.24 39.82 39.86 1,426,821 -0.29(-0.73%)
Sep 16, 2005 40.30 40.30 40.00 40.15 4,768,024 -0.25(-0.61%)
Sep 15, 2005 40.22 40.43 40.16 40.40 2,603,259 +0.17(+0.43%)
Sep 14, 2005 40.36 40.49 40.09 40.22 2,390,043 -0.02(-0.06%)
Sep 13, 2005 40.35 40.51 40.18 40.25 2,394,281 -0.26(-0.65%)
Sep 12, 2005 40.52 40.64 40.46 40.51 1,898,896 -0.04(-0.09%)
Sep 09, 2005 40.52 40.68 40.44 40.55 957,191 +0.12(+0.30%)
Sep 08, 2005 40.18 40.64 40.18 40.43 1,585,103 -0.22(-0.54%)
Sep 07, 2005 40.86 40.92 40.45 40.65 1,583,962 -0.25(-0.60%)
Sep 06, 2005 40.00 40.89 40.00 40.89 1,796,689 +0.90(+2.24%)
Sep 02, 2005 40.14 40.30 39.88 40.00 1,139,924 -0.12(-0.31%)
Sep 01, 2005 39.86 40.64 39.75 40.12 5,124,199 +0.31(+0.79%)
Aug 31, 2005 39.49 39.90 39.06 39.81 4,987,760 +0.71(+1.82%)
Aug 30, 2005 38.65 39.17 38.65 39.10 2,686,720 +0.20(+0.52%)
Aug 29, 2005 38.65 39.05 38.52 38.89 1,141,065 -0.23(-0.58%)
Aug 26, 2005 39.56 39.62 38.95 39.12 3,642,607 -0.40(-1.02%)
Aug 25, 2005 39.37 39.65 39.26 39.53 1,691,548 +0.22(+0.56%)
Aug 24, 2005 38.62 39.72 38.62 39.30 4,327,083 +0.10(+0.27%)
Aug 23, 2005 39.35 39.44 39.09 39.20 4,194,231 +0.05(+0.13%)
Aug 22, 2005 38.92 39.21 38.92 39.15 1,047,824 +0.18(+0.47%)
Aug 19, 2005 39.11 39.17 38.95 38.97 956,212 -0.17(-0.44%)
Aug 18, 2005 39.29 39.31 39.02 39.14 2,590,545 -0.28(-0.70%)
Aug 17, 2005 39.57 39.72 39.26 39.41 6,634,970 -0.37(-0.94%)
Aug 16, 2005 39.41 39.94 39.41 39.79 4,449,666 +0.10(+0.25%)
Aug 15, 2005 39.23 39.84 39.11 39.69 1,774,194 +0.40(+1.03%)
Aug 12, 2005 39.23 39.44 38.93 39.29 3,327,673 -0.07(-0.17%)
Aug 11, 2005 38.80 39.35 38.79 39.35 2,998,394 +0.55(+1.41%)
Aug 10, 2005 38.90 39.32 38.70 38.81 4,109,629 -0.09(-0.22%)
Aug 09, 2005 38.34 39.08 38.28 38.89 7,761,039 +0.58(+1.52%)
Aug 08, 2005 39.45 39.45 38.11 38.31 16,853,376 -1.32(-3.33%)
Aug 05, 2005 40.61 40.81 39.38 39.63 12,147,947 -1.59(-3.87%)
Aug 04, 2005 41.75 41.75 40.96 41.22 5,070,569 -0.58(-1.39%)
Aug 03, 2005 41.86 42.00 41.51 41.81 3,026,269 -0.13(-0.32%)
Aug 02, 2005 41.62 41.94 41.50 41.94 3,206,720 +0.43(+1.03%)
Aug 01, 2005 41.59 41.78 41.35 41.51 4,159,184 -0.08(-0.19%)
Jul 29, 2005 41.78 41.78 41.51 41.59 4,037,090 -0.09(-0.22%)
Jul 28, 2005 41.32 41.81 41.24 41.68 3,522,958 +0.56(+1.36%)
Jul 27, 2005 41.10 41.24 40.81 41.13 3,777,416 +0.06(+0.13%)
Jul 26, 2005 40.81 41.15 40.73 41.07 2,628,526 +0.37(+0.90%)
Jul 25, 2005 40.61 40.84 40.56 40.70 1,568,639 +0.10(+0.24%)
Jul 22, 2005 40.33 40.60 40.29 40.60 2,408,463 +0.39(+0.96%)
Jul 21, 2005 40.85 40.86 40.13 40.22 6,441,152 -0.67(-1.64%)
Jul 20, 2005 40.51 40.92 40.30 40.89 1,821,466 +0.39(+0.97%)
Jul 19, 2005 40.32 40.57 40.24 40.49 1,457,303 +0.27(+0.67%)
Jul 18, 2005 40.18 40.40 39.94 40.22 907,636 +0.17(+0.41%)
Jul 15, 2005 39.88 40.16 39.70 40.06 1,579,234 +0.18(+0.46%)
Jul 14, 2005 40.55 40.76 39.84 39.88 5,859,698 -0.67(-1.66%)
Jul 13, 2005 40.80 40.80 40.54 40.55 2,447,259 -0.36(-0.87%)
Jul 12, 2005 40.92 41.05 40.69 40.91 3,122,444 +0.07(+0.17%)
Jul 11, 2005 40.49 40.94 40.46 40.84 4,122,181 +0.50(+1.25%)
Jul 08, 2005 39.75 40.52 39.70 40.34 3,543,823 +0.55(+1.39%)
Jul 07, 2005 39.29 39.81 39.23 39.78 1,447,523 +0.15(+0.39%)
Jul 06, 2005 39.81 39.91 39.61 39.63 1,254,846 -0.15(-0.37%)
Jul 05, 2005 39.35 39.99 39.23 39.78 2,018,219 +0.42(+1.08%)
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.