Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.