US Real Estate Ishares ETF (NY: IYR )

103.96 USD -1.43 (-1.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 78.26 78.50 77.79 78.25 9,922,753 +0.01(+0.01%)
May 27, 2016 77.94 78.24 78.24 78.24 5,950,900 +0.34(+0.44%)
May 26, 2016 77.59 78.14 77.59 77.90 7,101,216 +0.05(+0.06%)
May 25, 2016 77.91 77.99 77.12 77.85 6,782,799 +0.12(+0.15%)
May 24, 2016 77.19 77.76 77.19 77.73 8,501,330 +0.92(+1.20%)
May 23, 2016 76.87 77.08 76.61 76.81 7,270,871 +0.07(+0.09%)
May 20, 2016 76.10 76.84 76.10 76.74 8,651,111 +0.61(+0.80%)
May 19, 2016 76.50 76.56 75.73 76.13 9,722,413 -0.83(-1.08%)
May 18, 2016 77.65 77.85 76.07 76.96 13,868,293 -1.09(-1.40%)
May 17, 2016 78.97 79.03 77.60 78.05 12,037,886 -1.20(-1.51%)
May 16, 2016 78.56 79.52 78.45 79.25 6,116,234 +0.62(+0.79%)
May 13, 2016 78.99 79.05 78.19 78.63 7,285,220 -0.64(-0.81%)
May 12, 2016 78.95 79.53 78.44 79.27 6,420,410 +0.39(+0.49%)
May 11, 2016 80.21 80.24 78.63 78.88 11,123,192 -1.43(-1.78%)
May 10, 2016 80.50 80.53 79.98 80.31 7,216,554 +0.15(+0.19%)
May 09, 2016 79.67 80.30 79.59 80.16 8,998,680 +0.64(+0.80%)
May 06, 2016 78.65 79.55 78.31 79.52 9,213,638 +0.77(+0.98%)
May 05, 2016 78.26 78.85 78.25 78.75 6,962,958 +0.30(+0.38%)
May 04, 2016 76.89 78.61 76.89 78.45 10,523,707 +1.04(+1.34%)
May 03, 2016 77.39 77.49 76.86 77.41 5,919,518 -0.17(-0.22%)
May 02, 2016 76.26 77.77 76.20 77.58 10,588,186 +1.02(+1.33%)
Apr 29, 2016 76.58 77.01 75.82 76.56 11,074,571 -0.64(-0.83%)
Apr 28, 2016 76.85 77.68 76.85 77.20 6,159,979 -0.18(-0.23%)
Apr 27, 2016 77.36 77.56 76.62 77.38 7,181,841 -0.02(-0.03%)
Apr 26, 2016 77.30 77.80 77.15 77.40 6,329,645 +0.28(+0.36%)
Apr 25, 2016 76.33 77.14 76.33 77.12 5,130,501 +0.48(+0.63%)
Apr 22, 2016 76.19 76.79 76.00 76.64 6,374,109 +0.81(+1.07%)
Apr 21, 2016 76.86 77.22 75.62 75.83 12,773,618 -1.31(-1.70%)
Apr 20, 2016 77.96 78.26 77.08 77.14 11,451,462 -1.10(-1.41%)
Apr 19, 2016 78.30 78.36 77.92 78.24 5,341,996 +0.08(+0.10%)
Apr 18, 2016 77.74 78.20 77.61 78.16 6,580,827 +0.33(+0.42%)
Apr 15, 2016 77.50 78.02 77.26 77.83 6,525,918 +0.51(+0.66%)
Apr 14, 2016 77.63 77.78 77.18 77.32 5,550,247 -0.50(-0.64%)
Apr 13, 2016 78.20 78.28 77.54 77.82 7,197,634 -0.18(-0.23%)
Apr 12, 2016 77.65 78.15 77.44 78.00 8,600,323 +0.53(+0.68%)
Apr 11, 2016 77.67 77.98 77.43 77.47 7,993,545 -0.10(-0.13%)
Apr 08, 2016 77.44 77.87 77.40 77.57 6,670,659 +0.44(+0.57%)
Apr 07, 2016 77.28 77.55 76.75 77.13 7,933,205 -0.42(-0.54%)
Apr 06, 2016 77.29 77.62 76.91 77.55 5,611,941 +0.19(+0.25%)
Apr 05, 2016 77.38 77.63 77.13 77.36 10,308,604 -0.44(-0.57%)
Apr 04, 2016 77.94 78.10 77.54 77.80 6,863,405 -0.11(-0.14%)
Apr 01, 2016 77.51 78.04 77.31 77.91 11,121,177 +0.05(+0.06%)
Mar 31, 2016 77.33 77.96 77.26 77.86 5,861,147 +0.46(+0.59%)
Mar 30, 2016 77.80 77.90 77.34 77.40 5,648,080 -0.12(-0.15%)
Mar 29, 2016 76.38 77.55 75.82 77.52 9,814,886 +1.51(+1.99%)
Mar 28, 2016 75.58 76.21 75.37 76.01 6,314,839 +0.58(+0.77%)
Mar 24, 2016 75.09 75.43 75.43 75.43 5,752,000 +0.06(+0.08%)
Mar 23, 2016 75.93 76.02 75.36 75.37 5,198,919 -1.44(-1.87%)
Mar 22, 2016 76.54 76.99 76.33 76.81 9,185,793 +0.02(+0.03%)
Mar 21, 2016 77.00 77.45 76.66 76.79 7,313,812 -0.50(-0.65%)
Mar 18, 2016 77.82 77.93 77.26 77.29 7,792,733 -0.30(-0.39%)
Mar 17, 2016 76.69 77.77 76.37 77.59 9,730,968 +1.07(+1.40%)
Mar 16, 2016 75.43 76.62 75.12 76.52 8,958,619 +0.96(+1.27%)
Mar 15, 2016 75.19 75.72 75.06 75.56 7,123,529 -0.02(-0.03%)
Mar 14, 2016 75.43 75.67 75.15 75.58 5,223,970 -0.10(-0.13%)
Mar 11, 2016 74.72 75.70 74.50 75.68 9,317,624 +1.75(+2.37%)
Mar 10, 2016 74.58 74.82 73.11 73.93 8,689,786 -0.19(-0.26%)
Mar 09, 2016 73.94 74.50 73.84 74.12 3,475,054 +0.30(+0.41%)
Mar 08, 2016 75.03 75.03 73.71 73.82 7,102,365 -0.77(-1.03%)
Mar 07, 2016 74.09 74.77 73.96 74.59 8,081,926 +0.14(+0.19%)
Mar 04, 2016 74.02 74.58 73.90 74.45 5,268,130 +0.20(+0.27%)
Mar 03, 2016 73.91 74.30 73.57 74.25 6,391,738 +0.37(+0.50%)
Mar 02, 2016 72.77 73.88 72.76 73.88 6,679,021 +0.56(+0.76%)
Mar 01, 2016 71.76 73.40 71.75 73.32 15,291,156 +1.86(+2.60%)
Feb 29, 2016 71.47 72.36 71.31 71.46 8,193,240 -0.12(-0.17%)
Feb 26, 2016 71.50 72.14 71.50 71.58 6,575,399 -0.22(-0.31%)
Feb 25, 2016 70.89 71.84 70.72 71.80 6,773,795 +1.28(+1.82%)
Feb 24, 2016 70.21 70.70 69.74 70.52 5,451,976 +0.03(+0.04%)
Feb 23, 2016 70.33 71.19 70.33 70.49 4,253,269 -0.17(-0.24%)
Feb 22, 2016 70.31 71.08 70.30 70.66 9,057,385 +0.81(+1.16%)
Feb 19, 2016 69.44 70.20 69.14 69.85 7,120,908 +0.15(+0.22%)
Feb 18, 2016 69.06 69.89 68.85 69.70 7,608,159 +0.66(+0.96%)
Feb 17, 2016 68.75 69.75 68.57 69.04 8,160,768 +0.62(+0.91%)
Feb 16, 2016 67.57 68.47 67.43 68.42 7,284,804 +1.29(+1.92%)
Feb 12, 2016 66.88 67.13 67.13 67.13 9,710,500 +0.86(+1.30%)
Feb 11, 2016 66.27 66.71 65.88 66.27 12,572,798 -0.99(-1.47%)
Feb 10, 2016 67.17 68.21 67.10 67.26 9,704,478 +0.35(+0.52%)
Feb 09, 2016 67.15 67.60 66.34 66.91 13,482,213 -1.10(-1.62%)
Feb 08, 2016 69.30 69.75 67.05 68.01 14,661,978 -2.06(-2.94%)
Feb 05, 2016 71.31 71.46 70.03 70.07 11,681,112 -1.61(-2.25%)
Feb 04, 2016 71.22 72.08 70.96 71.68 6,837,749 +0.08(+0.11%)
Feb 03, 2016 71.72 71.88 70.60 71.60 9,725,574 +0.35(+0.49%)
Feb 02, 2016 71.62 71.92 70.92 71.25 10,321,736 -0.76(-1.06%)
Feb 01, 2016 71.70 72.60 71.32 72.01 17,044,729 +0.01(+0.01%)
Jan 29, 2016 70.73 72.01 70.41 72.00 16,412,959 +1.53(+2.17%)
Jan 28, 2016 71.28 71.54 70.19 70.47 13,324,181 -0.47(-0.66%)
Jan 27, 2016 71.94 71.94 70.42 70.94 11,347,164 -1.12(-1.55%)
Jan 26, 2016 70.93 72.09 70.91 72.06 9,304,765 +1.51(+2.14%)
Jan 25, 2016 71.07 71.73 70.50 70.55 10,025,292 -0.70(-0.98%)
Jan 22, 2016 70.15 71.55 69.93 71.25 12,986,438 +1.92(+2.77%)
Jan 21, 2016 69.10 70.32 68.69 69.33 13,935,279 +0.46(+0.67%)
Jan 20, 2016 70.00 70.23 67.33 68.87 21,693,110 -1.88(-2.66%)
Jan 19, 2016 70.66 71.47 70.53 70.75 15,626,568 +0.21(+0.30%)
Jan 15, 2016 70.49 70.54 70.54 70.54 14,280,200 -0.81(-1.14%)
Jan 14, 2016 71.41 72.00 70.81 71.35 10,981,100 -0.10(-0.14%)
Jan 13, 2016 72.89 73.31 71.31 71.45 11,502,402 -1.10(-1.52%)
Jan 12, 2016 73.52 73.63 72.16 72.55 10,252,965 -0.51(-0.70%)
Jan 11, 2016 73.06 73.45 72.78 73.06 9,585,263 +0.29(+0.40%)
Jan 08, 2016 74.22 74.32 72.64 72.77 10,708,684 -0.87(-1.18%)
Jan 07, 2016 74.23 74.64 73.62 73.64 11,805,773 -1.68(-2.23%)
Jan 06, 2016 74.95 75.44 74.83 75.32 11,334,577 -0.25(-0.33%)
Jan 05, 2016 74.33 75.78 74.24 75.57 11,206,903 +1.22(+1.64%)
Jan 04, 2016 74.71 74.71 73.57 74.35 14,761,882 -0.73(-0.97%)
Dec 31, 2015 75.76 75.08 75.08 75.08 7,588,400 -0.57(-0.75%)
Dec 30, 2015 76.05 76.13 75.57 75.65 4,516,308 -0.34(-0.45%)
Dec 29, 2015 75.49 76.09 75.41 75.99 5,219,259 +0.77(+1.02%)
Dec 28, 2015 74.75 75.32 74.57 75.22 6,272,766 +0.22(+0.29%)
Dec 24, 2015 74.97 75.00 75.00 75.00 3,726,600 -0.94(-1.24%)
Dec 23, 2015 75.18 75.97 75.14 75.94 7,034,160 +0.85(+1.13%)
Dec 22, 2015 75.14 75.50 74.88 75.09 8,286,587 +0.31(+0.41%)
Dec 21, 2015 74.91 75.11 74.36 74.78 9,353,731 +0.38(+0.51%)
Dec 18, 2015 75.15 75.40 74.37 74.40 14,399,212 -0.96(-1.27%)
Dec 17, 2015 75.90 75.90 75.10 75.36 9,570,794 -0.37(-0.49%)
Dec 16, 2015 74.57 75.87 74.50 75.73 15,073,621 +1.46(+1.97%)
Dec 15, 2015 73.91 74.62 73.77 74.27 10,914,063 +0.81(+1.10%)
Dec 14, 2015 72.93 73.72 72.61 73.46 13,499,890 +0.23(+0.31%)
Dec 11, 2015 73.28 73.63 72.80 73.23 10,311,059 -0.34(-0.46%)
Dec 10, 2015 73.91 74.34 73.49 73.57 6,709,406 -0.42(-0.57%)
Dec 09, 2015 74.04 74.85 73.66 73.99 13,820,041 -0.46(-0.62%)
Dec 08, 2015 74.30 74.76 74.10 74.45 9,961,037 -0.18(-0.24%)
Dec 07, 2015 74.72 75.00 74.35 74.63 9,785,588 -0.20(-0.27%)
Dec 04, 2015 73.79 75.06 73.60 74.83 9,648,405 +1.23(+1.67%)
Dec 03, 2015 74.53 74.66 73.40 73.60 14,229,909 -1.10(-1.47%)
Dec 02, 2015 75.81 76.04 74.62 74.70 8,035,579 -1.44(-1.89%)
Dec 01, 2015 75.50 76.21 75.17 76.14 9,098,110 +0.93(+1.24%)
Nov 30, 2015 75.80 76.08 74.99 75.21 12,528,301 -0.48(-0.63%)
Nov 27, 2015 74.91 75.91 74.91 75.69 3,255,255 +0.60(+0.80%)
Nov 25, 2015 74.91 75.09 75.09 75.09 4,324,400 +0.25(+0.33%)
Nov 24, 2015 75.31 75.31 74.25 74.84 9,755,397 -0.37(-0.49%)
Nov 23, 2015 75.08 75.51 74.96 75.21 5,148,673 +0.13(+0.17%)
Nov 20, 2015 74.39 75.17 74.38 75.08 7,804,829 +0.76(+1.02%)
Nov 19, 2015 74.28 74.62 74.02 74.32 6,542,997 +0.21(+0.28%)
Nov 18, 2015 73.59 74.17 73.12 74.11 8,297,832 +0.78(+1.06%)
Nov 17, 2015 73.19 73.96 72.96 73.33 9,096,325 +0.04(+0.05%)
Nov 16, 2015 72.30 73.31 72.29 73.29 7,639,892 +0.85(+1.17%)
Nov 13, 2015 73.39 73.61 72.43 72.44 11,692,974 -0.77(-1.05%)
Nov 12, 2015 73.65 73.87 73.12 73.21 6,101,856 -0.53(-0.72%)
Nov 11, 2015 73.67 74.08 73.49 73.74 4,765,355 +0.09(+0.12%)
Nov 10, 2015 73.03 73.80 72.98 73.65 9,734,491 +0.67(+0.92%)
Nov 09, 2015 73.39 73.71 72.48 72.98 13,638,570 -1.00(-1.35%)
Nov 06, 2015 74.98 75.35 73.51 73.98 23,851,019 -2.18(-2.86%)
Nov 05, 2015 75.95 76.22 75.46 76.16 8,065,912 +0.22(+0.29%)
Nov 04, 2015 76.20 76.48 75.74 75.94 7,163,709 -0.33(-0.43%)
Nov 03, 2015 76.75 76.77 76.01 76.27 7,607,346 -0.76(-0.99%)
Nov 02, 2015 75.42 77.04 75.35 77.03 20,538,131 +1.67(+2.22%)
Oct 30, 2015 75.92 76.13 75.26 75.36 9,418,508 -0.55(-0.72%)
Oct 29, 2015 75.67 76.06 75.42 75.91 7,657,819 -0.08(-0.11%)
Oct 28, 2015 75.74 76.36 74.65 75.99 16,084,361 +0.29(+0.38%)
Oct 27, 2015 75.68 75.92 75.30 75.70 9,751,816 -0.19(-0.25%)
Oct 26, 2015 75.96 76.10 75.32 75.89 6,239,009 -0.01(-0.01%)
Oct 23, 2015 76.98 77.00 75.43 75.90 8,062,950 -0.70(-0.91%)
Oct 22, 2015 75.89 76.76 75.77 76.60 8,893,892 +0.83(+1.10%)
Oct 21, 2015 76.05 76.34 75.65 75.77 5,887,925 -0.27(-0.36%)
Oct 20, 2015 75.56 76.17 75.56 76.04 10,961,400 +0.09(+0.12%)
Oct 19, 2015 75.03 75.99 74.88 75.95 7,806,749 +0.89(+1.19%)
Oct 16, 2015 74.57 75.17 74.54 75.06 5,913,742 +0.60(+0.81%)
Oct 15, 2015 73.78 74.50 73.67 74.46 5,691,982 +0.84(+1.14%)
Oct 14, 2015 74.23 74.35 73.44 73.62 8,572,846 -0.48(-0.65%)
Oct 13, 2015 74.35 74.69 73.93 74.10 8,391,070 -0.55(-0.74%)
Oct 12, 2015 74.29 74.92 74.11 74.65 5,143,554 +0.40(+0.54%)
Oct 09, 2015 74.61 74.70 73.89 74.25 5,761,874 -0.08(-0.11%)
Oct 08, 2015 73.63 74.45 73.42 74.33 8,343,433 +0.61(+0.83%)
Oct 07, 2015 73.46 73.76 73.04 73.72 6,780,159 +0.71(+0.97%)
Oct 06, 2015 73.21 73.51 72.86 73.01 4,900,947 -0.18(-0.25%)
Oct 05, 2015 72.02 73.29 71.98 73.19 6,663,018 +1.29(+1.79%)
Oct 02, 2015 71.54 71.90 70.55 71.90 12,667,898 +0.62(+0.87%)
Oct 01, 2015 71.06 71.37 70.54 71.28 8,296,484 +0.33(+0.47%)
Sep 30, 2015 70.77 71.05 70.32 70.95 9,887,103 +0.70(+1.00%)
Sep 29, 2015 69.78 70.64 69.63 70.25 10,142,124 +0.49(+0.70%)
Sep 28, 2015 70.79 70.88 69.30 69.76 11,976,541 -1.28(-1.80%)
Sep 25, 2015 70.99 71.56 70.63 71.04 8,098,160 -0.31(-0.43%)
Sep 24, 2015 71.92 72.18 70.97 71.35 9,862,510 -0.66(-0.92%)
Sep 23, 2015 72.02 72.39 71.54 72.01 6,846,143 +0.33(+0.46%)
Sep 22, 2015 72.24 72.40 71.48 71.68 7,487,292 -0.96(-1.32%)
Sep 21, 2015 72.04 72.95 72.04 72.64 12,965,342 +0.63(+0.87%)
Sep 18, 2015 71.49 72.89 71.28 72.01 15,598,880 -0.24(-0.33%)
Sep 17, 2015 71.56 73.48 71.20 72.25 23,255,530 +0.70(+0.98%)
Sep 16, 2015 70.60 71.70 70.59 71.55 6,440,069 +0.91(+1.29%)
Sep 15, 2015 70.07 70.85 69.68 70.64 7,419,212 +0.59(+0.84%)
Sep 14, 2015 70.30 70.31 69.89 70.05 6,123,805 -0.04(-0.06%)
Sep 11, 2015 69.20 70.12 68.83 70.09 8,895,167 +1.13(+1.64%)
Sep 10, 2015 68.70 69.65 68.70 68.96 8,826,111 +0.08(+0.12%)
Sep 09, 2015 70.29 70.57 68.78 68.88 9,367,590 -0.85(-1.22%)
Sep 08, 2015 68.95 69.94 68.95 69.73 11,894,613 +1.04(+1.51%)
Sep 04, 2015 69.53 68.69 68.69 68.69 11,283,100 -1.33(-1.90%)
Sep 03, 2015 69.81 70.54 69.81 70.02 8,479,823 +0.14(+0.20%)
Sep 02, 2015 69.79 70.04 69.22 69.88 8,836,835 +0.74(+1.07%)
Sep 01, 2015 69.78 70.10 68.69 69.14 12,235,669 -1.34(-1.90%)
Aug 31, 2015 71.87 71.94 70.48 70.48 10,548,745 -1.43(-1.99%)
Aug 28, 2015 71.80 72.07 71.48 71.91 8,457,258 -0.08(-0.11%)
Aug 27, 2015 71.39 72.55 70.74 71.99 12,395,749 +1.42(+2.01%)
Aug 26, 2015 69.53 70.77 69.15 70.57 15,152,920 +1.72(+2.50%)
Aug 25, 2015 72.24 72.25 68.78 68.85 19,250,321 -1.78(-2.52%)
Aug 24, 2015 71.77 72.91 70.39 70.63 30,430,361 -3.46(-4.67%)
Aug 21, 2015 75.14 75.43 74.01 74.09 15,775,250 -1.48(-1.96%)
Aug 20, 2015 75.74 76.05 75.43 75.57 10,035,584 -0.59(-0.77%)
Aug 19, 2015 76.31 76.52 75.73 76.16 12,455,816 -0.42(-0.55%)
Aug 18, 2015 76.26 76.69 76.21 76.58 7,646,050 +0.06(+0.08%)
Aug 17, 2015 75.95 76.55 75.64 76.52 13,312,314 +0.57(+0.75%)
Aug 14, 2015 75.38 76.00 75.10 75.95 6,171,968 +0.43(+0.57%)
Aug 13, 2015 75.34 75.84 74.73 75.52 6,766,314 +0.15(+0.20%)
Aug 12, 2015 74.99 75.42 74.51 75.37 9,449,185 +0.11(+0.15%)
Aug 11, 2015 74.69 75.48 74.47 75.26 15,118,014 +0.50(+0.67%)
Aug 10, 2015 75.01 75.16 74.44 74.76 6,650,662 +0.01(+0.01%)
Aug 07, 2015 74.41 74.88 73.95 74.75 8,922,254 +0.26(+0.35%)
Aug 06, 2015 74.48 74.63 73.44 74.49 12,177,946 +0.00(+0.00%)
Aug 05, 2015 75.00 75.09 74.21 74.49 19,488,190 -0.32(-0.43%)
Aug 04, 2015 75.07 75.58 74.64 74.81 11,674,048 -0.39(-0.52%)
Aug 03, 2015 74.84 75.26 74.76 75.20 6,576,262 +0.37(+0.49%)
Jul 31, 2015 74.99 75.38 74.70 74.83 10,816,959 +0.48(+0.65%)
Jul 30, 2015 74.31 74.64 74.12 74.35 6,573,769 -0.28(-0.38%)
Jul 29, 2015 74.29 74.78 73.80 74.63 7,110,973 +0.38(+0.51%)
Jul 28, 2015 73.94 74.48 73.94 74.25 6,276,039 +0.14(+0.19%)
Jul 27, 2015 74.05 74.50 73.90 74.11 6,326,090 +0.16(+0.22%)
Jul 24, 2015 73.96 74.28 73.70 73.95 5,631,997 +0.02(+0.03%)
Jul 23, 2015 74.57 74.61 73.49 73.93 8,558,026 -0.53(-0.71%)
Jul 22, 2015 74.41 74.81 74.28 74.46 6,674,751 +0.21(+0.28%)
Jul 21, 2015 74.45 74.84 74.25 74.25 5,816,162 -0.27(-0.36%)
Jul 20, 2015 74.44 74.68 74.05 74.52 4,780,484 +0.13(+0.17%)
Jul 17, 2015 74.90 74.90 74.18 74.39 11,760,928 -0.29(-0.39%)
Jul 16, 2015 74.63 74.81 74.34 74.68 6,128,521 +0.53(+0.71%)
Jul 15, 2015 73.80 74.38 73.77 74.15 5,691,866 +0.07(+0.09%)
Jul 14, 2015 73.96 74.35 73.73 74.08 5,039,213 +0.20(+0.27%)
Jul 13, 2015 73.91 74.69 73.59 73.88 9,096,267 +0.11(+0.15%)
Jul 10, 2015 73.42 74.28 73.37 73.77 12,232,296 +0.51(+0.70%)
Jul 09, 2015 73.86 74.06 73.08 73.26 8,497,073 -0.35(-0.48%)
Jul 08, 2015 73.67 73.98 73.43 73.61 7,358,322 -0.39(-0.53%)
Jul 07, 2015 73.45 74.15 73.19 74.00 12,555,437 +1.12(+1.54%)
Jul 06, 2015 72.33 73.03 72.14 72.88 11,054,828 +0.33(+0.45%)
Jul 02, 2015 72.79 72.55 72.55 72.55 7,691,800 +0.16(+0.22%)
Jul 01, 2015 71.28 72.41 71.07 72.39 10,856,253 +1.09(+1.53%)
Jun 30, 2015 71.85 72.00 71.24 71.30 13,702,550 -0.03(-0.04%)
Jun 29, 2015 72.51 72.90 71.29 71.33 7,226,271 -1.16(-1.60%)
Jun 26, 2015 72.05 72.68 71.85 72.49 9,671,133 +0.35(+0.49%)
Jun 25, 2015 72.76 72.85 72.11 72.14 10,645,516 -0.69(-0.95%)
Jun 24, 2015 73.28 73.47 72.77 72.83 7,574,845 -1.07(-1.45%)
Jun 23, 2015 74.05 74.23 73.66 73.90 10,518,451 -0.36(-0.48%)
Jun 22, 2015 74.80 75.31 74.25 74.26 9,207,962 -0.74(-0.99%)
Jun 19, 2015 75.43 75.50 74.80 75.00 11,366,745 -0.49(-0.65%)
Jun 18, 2015 74.50 75.81 74.49 75.49 13,450,003 +1.03(+1.38%)
Jun 17, 2015 73.95 74.62 73.50 74.46 15,038,252 +0.46(+0.62%)
Jun 16, 2015 73.58 74.08 73.34 74.00 5,015,029 +0.62(+0.84%)
Jun 15, 2015 73.68 73.79 73.22 73.38 5,062,094 -0.38(-0.52%)
Jun 12, 2015 73.79 74.07 73.63 73.76 4,892,582 -0.14(-0.19%)
Jun 11, 2015 73.90 74.08 73.68 73.90 8,347,562 +0.58(+0.79%)
Jun 10, 2015 72.70 73.95 72.67 73.32 12,669,781 +0.52(+0.71%)
Jun 09, 2015 73.30 73.48 72.74 72.80 7,886,210 -0.53(-0.73%)
Jun 08, 2015 73.64 73.71 73.24 73.33 7,176,247 -0.15(-0.20%)
Jun 05, 2015 73.20 74.05 73.17 73.48 17,844,824 -0.90(-1.21%)
Jun 04, 2015 74.35 74.73 74.16 74.38 8,710,276 -0.07(-0.09%)
Jun 03, 2015 75.29 75.40 74.32 74.45 11,586,215 -0.91(-1.21%)
Jun 02, 2015 75.72 75.78 75.15 75.36 9,112,662 -0.62(-0.82%)
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.