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 (%)
May 28, 2021 92.43 92.83 92.19 92.57 7,993,991 +0.64(+0.69%)
May 27, 2021 92.44 92.48 91.80 91.94 7,910,278 -0.31(-0.34%)
May 26, 2021 92.13 92.71 91.90 92.25 6,624,457 +0.30(+0.33%)
May 25, 2021 91.98 92.30 91.48 91.95 9,555,065 +0.08(+0.09%)
May 24, 2021 91.29 92.23 91.17 91.86 4,710,624 +1.03(+1.13%)
May 21, 2021 91.11 91.34 90.62 90.84 7,263,325 -0.16(-0.17%)
May 20, 2021 89.90 91.22 89.67 90.99 6,620,468 +1.11(+1.23%)
May 19, 2021 89.41 89.88 88.60 89.88 8,672,638 -0.25(-0.28%)
May 18, 2021 89.97 90.64 89.45 90.13 4,114,409 +0.12(+0.13%)
May 17, 2021 90.12 90.18 89.56 90.01 5,049,031 +0.08(+0.09%)
May 14, 2021 89.42 90.19 89.23 89.93 6,174,258 +0.99(+1.11%)
May 13, 2021 88.04 89.52 88.04 88.94 11,559,391 +1.07(+1.22%)
May 12, 2021 89.91 90.03 87.79 87.87 9,986,354 -2.23(-2.47%)
May 11, 2021 90.46 90.46 89.37 90.10 8,765,646 -1.03(-1.14%)
May 10, 2021 91.29 92.16 91.13 91.13 8,102,806 +0.04(+0.04%)
May 07, 2021 90.12 91.09 89.86 91.09 6,971,203 +1.26(+1.40%)
May 06, 2021 89.42 89.96 89.11 89.84 19,604,188 +0.48(+0.54%)
May 05, 2021 89.82 90.64 89.05 89.36 18,989,278 -1.31(-1.45%)
May 04, 2021 91.24 91.70 90.34 90.67 16,824,432 -0.83(-0.91%)
May 03, 2021 92.04 92.05 91.17 91.50 17,248,496 -0.15(-0.16%)
Apr 30, 2021 91.00 91.82 90.80 91.65 5,405,755 +0.38(+0.42%)
Apr 29, 2021 91.07 91.55 90.62 91.27 5,168,093 +0.74(+0.82%)
Apr 28, 2021 90.96 91.08 90.37 90.53 5,744,205 -0.38(-0.42%)
Apr 27, 2021 91.18 91.18 90.63 90.91 4,160,117 +0.03(+0.03%)
Apr 26, 2021 91.18 91.35 90.64 90.88 4,823,777 +0.15(+0.16%)
Apr 23, 2021 90.37 90.86 90.09 90.73 5,427,941 +0.55(+0.60%)
Apr 22, 2021 90.50 90.93 89.95 90.19 6,561,288 -0.37(-0.41%)
Apr 21, 2021 90.25 90.73 89.92 90.56 4,962,881 +0.42(+0.46%)
Apr 20, 2021 89.01 90.27 89.01 90.14 5,574,003 +0.93(+1.05%)
Apr 19, 2021 89.05 89.24 88.56 89.21 4,380,616 +0.21(+0.24%)
Apr 16, 2021 89.07 89.27 88.69 89.00 4,367,094 +0.18(+0.20%)
Apr 15, 2021 87.83 88.82 87.66 88.82 10,586,039 +1.54(+1.77%)
Apr 14, 2021 87.86 88.23 87.19 87.28 7,700,283 -0.54(-0.61%)
Apr 13, 2021 87.25 87.91 87.09 87.81 8,047,058 +0.53(+0.60%)
Apr 12, 2021 86.96 87.30 86.28 87.29 4,711,986 +0.47(+0.54%)
Apr 09, 2021 86.97 86.97 86.51 86.82 6,361,513 -0.01(-0.01%)
Apr 08, 2021 87.10 87.47 86.71 86.83 6,344,930 -0.21(-0.24%)
Apr 07, 2021 87.19 87.27 86.34 87.04 16,072,419 +0.00(+0.00%)
Apr 06, 2021 86.85 87.04 86.37 87.04 16,886,288 +0.23(+0.27%)
Apr 05, 2021 86.98 86.98 85.94 86.81 19,515,790 +0.34(+0.40%)
Apr 01, 2021 85.42 86.50 85.02 86.47 17,105,272 +1.52(+1.78%)
Mar 31, 2021 85.21 85.83 84.52 84.95 9,592,890 -0.35(-0.41%)
Mar 30, 2021 85.21 85.54 84.97 85.30 7,761,928 -0.06(-0.08%)
Mar 29, 2021 85.42 85.76 84.51 85.37 6,135,024 -0.32(-0.38%)
Mar 26, 2021 84.19 85.74 84.08 85.69 5,617,231 +1.86(+2.22%)
Mar 25, 2021 83.01 84.02 82.12 83.83 5,088,457 +0.69(+0.83%)
Mar 24, 2021 83.41 84.17 83.10 83.15 4,400,819 -0.39(-0.46%)
Mar 23, 2021 83.53 84.18 83.16 83.53 4,330,715 +0.01(+0.01%)
Mar 22, 2021 82.61 83.69 82.46 83.52 4,076,604 +0.74(+0.89%)
Mar 19, 2021 83.64 84.14 82.67 82.79 10,848,853 -1.02(-1.22%)
Mar 18, 2021 84.01 84.19 83.37 83.81 8,200,101 -0.74(-0.88%)
Mar 17, 2021 84.36 84.55 83.60 84.55 6,361,915 +0.04(+0.04%)
Mar 16, 2021 84.69 85.02 84.09 84.52 4,526,625 -0.18(-0.22%)
Mar 15, 2021 83.58 84.91 83.27 84.70 5,803,020 +1.15(+1.38%)
Mar 12, 2021 82.06 83.55 82.06 83.55 6,005,485 +1.37(+1.67%)
Mar 11, 2021 81.44 82.68 81.27 82.18 4,708,388 +0.87(+1.07%)
Mar 10, 2021 80.71 81.71 80.48 81.31 5,455,582 +0.77(+0.96%)
Mar 09, 2021 80.44 81.20 80.37 80.53 4,769,329 +0.51(+0.63%)
Mar 08, 2021 79.64 80.82 79.15 80.03 9,239,164 +0.65(+0.82%)
Mar 05, 2021 79.12 79.70 77.28 79.38 8,573,127 +0.99(+1.27%)
Mar 04, 2021 79.40 79.92 77.59 78.38 20,290,438 -0.78(-0.99%)
Mar 03, 2021 79.77 80.00 79.05 79.16 17,392,278 -0.70(-0.88%)
Mar 02, 2021 80.51 80.51 79.35 79.86 16,118,379 -0.65(-0.81%)
Mar 01, 2021 81.15 81.90 80.45 80.52 13,119,339 +0.20(+0.25%)
Feb 26, 2021 81.77 81.87 80.26 80.31 10,852,877 -1.24(-1.52%)
Feb 25, 2021 82.89 83.53 81.04 81.55 10,460,831 -1.40(-1.68%)
Feb 24, 2021 82.42 83.19 82.13 82.95 6,653,141 +0.44(+0.53%)
Feb 23, 2021 82.32 82.70 81.99 82.51 6,182,561 +0.46(+0.56%)
Feb 22, 2021 81.30 82.35 81.05 82.05 5,505,488 +0.49(+0.60%)
Feb 19, 2021 81.59 82.06 81.19 81.56 4,175,463 +0.38(+0.46%)
Feb 18, 2021 81.06 81.42 80.97 81.19 6,540,714 -0.22(-0.27%)
Feb 17, 2021 81.33 81.56 80.96 81.41 7,132,066 -0.11(-0.14%)
Feb 16, 2021 82.37 82.40 81.05 81.52 3,972,004 -0.81(-0.98%)
Feb 12, 2021 82.20 82.36 81.61 82.33 2,938,845 +0.11(+0.13%)
Feb 11, 2021 82.27 82.65 81.82 82.22 3,456,379 -0.02(-0.02%)
Feb 10, 2021 82.14 82.74 81.78 82.23 5,466,765 +0.52(+0.64%)
Feb 09, 2021 81.42 81.83 81.19 81.71 3,567,235 +0.36(+0.44%)
Feb 08, 2021 81.13 81.37 80.73 81.35 5,474,812 +0.22(+0.27%)
Feb 05, 2021 81.12 81.38 80.86 81.13 5,800,143 +0.16(+0.19%)
Feb 04, 2021 80.54 81.44 80.34 80.98 12,371,944 +0.46(+0.57%)
Feb 03, 2021 80.46 80.67 79.41 80.52 12,563,143 -0.22(-0.27%)
Feb 02, 2021 80.79 81.01 80.11 80.74 13,376,047 +0.43(+0.54%)
Feb 01, 2021 78.88 80.35 78.03 80.30 14,802,267 +1.89(+2.42%)
Jan 29, 2021 78.94 79.59 77.99 78.41 6,060,735 -0.81(-1.02%)
Jan 28, 2021 78.80 80.12 78.50 79.22 5,473,074 +0.34(+0.43%)
Jan 27, 2021 79.71 80.28 78.45 78.88 6,135,310 -1.33(-1.66%)
Jan 26, 2021 79.77 80.45 79.63 80.21 4,122,732 +0.58(+0.73%)
Jan 25, 2021 79.08 80.18 78.64 79.63 5,590,346 +0.59(+0.74%)
Jan 22, 2021 78.58 79.22 78.35 79.04 6,837,075 +0.16(+0.20%)
Jan 21, 2021 78.82 79.00 78.16 78.89 5,198,395 -0.24(-0.30%)
Jan 20, 2021 77.59 79.42 77.36 79.13 7,493,157 +1.56(+2.02%)
Jan 19, 2021 78.29 78.29 77.27 77.56 3,712,642 -0.21(-0.27%)
Jan 15, 2021 76.81 78.05 76.55 77.78 7,368,701 +0.87(+1.14%)
Jan 14, 2021 76.77 77.39 76.44 76.90 4,936,204 +0.33(+0.43%)
Jan 13, 2021 75.57 76.71 75.57 76.57 9,617,220 +0.93(+1.23%)
Jan 12, 2021 75.51 75.79 74.90 75.64 5,780,614 -0.03(-0.04%)
Jan 11, 2021 76.39 76.66 75.46 75.67 3,859,368 -1.08(-1.41%)
Jan 08, 2021 76.18 76.99 76.14 76.76 4,725,797 +0.74(+0.97%)
Jan 07, 2021 76.04 76.31 75.57 76.02 11,597,575 -0.01(-0.01%)
Jan 06, 2021 76.00 76.55 75.53 76.03 20,261,634 -0.04(-0.05%)
Jan 05, 2021 76.06 76.76 75.98 76.07 14,785,137 -0.01(-0.01%)
Jan 04, 2021 78.94 79.06 76.05 76.07 16,035,267 -2.68(-3.40%)
Dec 31, 2020 78.75 78.75 78.75 5,366,059 +0.83(+1.06%)
Dec 30, 2020 77.50 78.45 77.50 77.92 5,366,059 +0.35(+0.45%)
Dec 29, 2020 78.57 78.84 77.41 77.57 3,412,502 -0.63(-0.81%)
Dec 28, 2020 77.84 78.36 77.47 78.21 6,864,692 +0.71(+0.91%)
Dec 24, 2020 77.17 77.53 76.94 77.50 1,067,711 +0.61(+0.79%)
Dec 23, 2020 77.75 78.16 76.82 76.89 4,980,616 -0.52(-0.68%)
Dec 22, 2020 76.97 77.48 76.61 77.42 3,679,577 +0.61(+0.79%)
Dec 21, 2020 76.24 76.94 75.91 76.81 5,386,101 -0.50(-0.64%)
Dec 18, 2020 78.78 78.91 76.81 77.31 4,666,957 -1.42(-1.80%)
Dec 17, 2020 78.38 78.79 78.01 78.72 3,858,006 +0.76(+0.98%)
Dec 16, 2020 78.05 78.46 77.53 77.96 4,312,997 +0.12(+0.15%)
Dec 15, 2020 76.68 77.86 76.21 77.84 4,255,274 +1.47(+1.93%)
Dec 14, 2020 77.30 77.88 76.30 76.37 4,151,400 -0.36(-0.47%)
Dec 11, 2020 76.35 76.82 75.97 76.73 3,135,953 +0.04(+0.05%)
Dec 10, 2020 76.81 77.30 76.43 76.69 3,092,443 -0.45(-0.58%)
Dec 09, 2020 77.81 77.93 76.64 77.14 8,716,220 -0.59(-0.76%)
Dec 08, 2020 77.75 78.21 77.65 77.73 4,488,089 -0.38(-0.49%)
Dec 07, 2020 78.46 78.81 77.81 78.11 9,042,306 -0.61(-0.78%)
Dec 04, 2020 77.96 78.74 77.91 78.73 4,069,060 +1.14(+1.47%)
Dec 03, 2020 77.07 77.95 76.95 77.58 4,972,505 +0.58(+0.75%)
Dec 02, 2020 77.48 77.99 76.89 77.01 4,789,647 -0.69(-0.89%)
Dec 01, 2020 77.76 78.04 77.39 77.70 5,292,235 +0.88(+1.14%)
Nov 30, 2020 77.37 77.43 76.46 76.83 5,076,197 -0.68(-0.87%)
Nov 27, 2020 77.92 77.99 77.16 77.50 1,817,137 -0.24(-0.31%)
Nov 25, 2020 77.81 77.89 77.07 77.74 3,703,179 +0.06(+0.08%)
Nov 24, 2020 78.39 78.75 77.58 77.68 5,010,801 +0.22(+0.28%)
Nov 23, 2020 77.92 78.26 77.31 77.46 5,254,178 -0.06(-0.08%)
Nov 20, 2020 77.85 78.00 77.11 77.52 3,883,162 -0.37(-0.47%)
Nov 19, 2020 77.64 77.94 76.71 77.89 4,863,923 +0.16(+0.20%)
Nov 18, 2020 79.37 79.76 77.61 77.73 8,591,812 -1.42(-1.80%)
Nov 17, 2020 78.50 79.46 78.09 79.15 5,624,907 +0.06(+0.08%)
Nov 16, 2020 79.78 80.16 78.25 79.09 8,662,434 +0.64(+0.81%)
Nov 13, 2020 76.80 78.57 76.80 78.45 5,317,438 +2.00(+2.61%)
Nov 12, 2020 76.99 77.40 75.97 76.45 4,115,401 -0.93(-1.20%)
Nov 11, 2020 77.46 77.76 76.66 77.38 5,814,604 +0.49(+0.64%)
Nov 10, 2020 76.04 77.12 75.73 76.89 10,368,148 +0.85(+1.12%)
Nov 09, 2020 77.59 81.03 75.86 76.04 19,275,122 +2.14(+2.89%)
Nov 06, 2020 74.36 74.92 73.62 73.91 7,490,160 -0.42(-0.56%)
Nov 05, 2020 74.67 75.05 74.04 74.33 5,925,282 +0.24(+0.32%)
Nov 04, 2020 74.30 75.26 73.58 74.09 7,363,440 +0.16(+0.21%)
Nov 03, 2020 73.10 74.26 72.93 73.93 8,708,525 +1.40(+1.93%)
Nov 02, 2020 71.53 72.55 71.09 72.54 7,203,949 +1.78(+2.52%)
Oct 30, 2020 70.79 71.29 69.94 70.76 7,128,441 -0.48(-0.68%)
Oct 29, 2020 70.26 71.74 69.68 71.24 6,308,692 +1.07(+1.52%)
Oct 28, 2020 70.71 71.45 69.93 70.17 6,665,844 -1.76(-2.45%)
Oct 27, 2020 73.10 73.48 71.92 71.93 3,740,442 -1.08(-1.48%)
Oct 26, 2020 73.32 73.40 72.34 73.01 4,372,403 -0.94(-1.27%)
Oct 23, 2020 73.73 74.22 73.39 73.95 2,893,529 +0.45(+0.61%)
Oct 22, 2020 73.55 73.83 73.24 73.50 4,303,797 -0.09(-0.12%)
Oct 21, 2020 73.61 73.98 73.33 73.60 4,403,639 -0.29(-0.40%)
Oct 20, 2020 73.86 74.39 73.66 73.89 7,729,864 +0.55(+0.75%)
Oct 19, 2020 74.72 74.92 73.23 73.34 5,473,775 -1.20(-1.62%)
Oct 16, 2020 75.03 75.14 74.43 74.54 4,752,951 -0.47(-0.62%)
Oct 15, 2020 73.97 75.60 73.97 75.01 5,276,919 +0.31(+0.42%)
Oct 14, 2020 75.49 75.70 74.59 74.70 6,483,442 -0.89(-1.17%)
Oct 13, 2020 76.72 76.72 75.15 75.59 5,412,053 -1.23(-1.60%)
Oct 12, 2020 76.46 76.97 76.04 76.82 6,286,149 +0.46(+0.60%)
Oct 09, 2020 76.98 77.20 76.13 76.36 11,913,161 -0.33(-0.43%)
Oct 08, 2020 75.92 76.97 75.74 76.69 4,576,323 +1.19(+1.57%)
Oct 07, 2020 75.88 75.91 75.16 75.50 3,751,014 +0.08(+0.11%)
Oct 06, 2020 76.07 76.47 75.12 75.42 22,444,942 -0.47(-0.63%)
Oct 05, 2020 75.68 76.15 74.53 75.90 13,856,313 +0.42(+0.56%)
Oct 02, 2020 73.27 75.71 72.94 75.48 20,701,982 +1.19(+1.60%)
Oct 01, 2020 73.14 74.35 72.86 74.29 20,493,288 +1.41(+1.93%)
Sep 30, 2020 73.03 73.66 72.15 72.88 4,684,666 +0.24(+0.33%)
Sep 29, 2020 73.14 73.22 72.12 72.65 4,952,467 -0.55(-0.75%)
Sep 28, 2020 72.80 73.49 72.58 73.19 4,338,981 +1.43(+2.00%)
Sep 25, 2020 70.10 71.86 69.96 71.76 3,606,341 +1.42(+2.02%)
Sep 24, 2020 70.03 71.31 69.71 70.34 8,338,362 +0.31(+0.44%)
Sep 23, 2020 72.13 72.13 69.94 70.03 4,545,920 -2.07(-2.87%)
Sep 22, 2020 71.39 72.65 71.21 72.10 5,277,557 +0.83(+1.17%)
Sep 21, 2020 72.17 72.42 70.86 71.26 6,305,221 -2.04(-2.78%)
Sep 18, 2020 74.95 74.95 73.17 73.31 7,516,562 -1.62(-2.16%)
Sep 17, 2020 75.64 76.15 74.46 74.92 4,693,741 -1.43(-1.88%)
Sep 16, 2020 76.40 77.10 75.99 76.35 4,363,168 +0.41(+0.54%)
Sep 15, 2020 75.35 76.63 75.29 75.95 4,591,766 +0.87(+1.16%)
Sep 14, 2020 73.65 75.26 73.45 75.07 4,819,989 +1.96(+2.68%)
Sep 11, 2020 73.71 73.94 72.51 73.11 4,737,058 -0.41(-0.56%)
Sep 10, 2020 74.42 74.68 73.49 73.52 5,041,576 -1.00(-1.34%)
Sep 09, 2020 74.16 75.44 74.07 74.52 5,119,270 +0.67(+0.91%)
Sep 08, 2020 74.47 74.47 73.31 73.85 5,986,188 -0.93(-1.25%)
Sep 04, 2020 75.31 75.84 73.51 74.78 8,022,647 -0.34(-0.46%)
Sep 03, 2020 76.11 76.70 74.57 75.13 6,290,284 -0.94(-1.24%)
Sep 02, 2020 74.73 76.19 74.19 76.07 5,565,315 +1.36(+1.82%)
Sep 01, 2020 74.39 74.78 73.86 74.71 3,335,514 +0.08(+0.11%)
Aug 31, 2020 75.28 75.32 74.37 74.63 3,739,211 -0.73(-0.96%)
Aug 28, 2020 75.10 75.39 74.31 75.36 4,154,927 +0.46(+0.62%)
Aug 27, 2020 73.94 75.12 73.94 74.89 5,005,413 +1.05(+1.43%)
Aug 26, 2020 74.40 74.46 73.39 73.84 5,145,088 -0.70(-0.94%)
Aug 25, 2020 74.53 74.71 73.81 74.54 3,353,851 +0.18(+0.24%)
Aug 24, 2020 73.92 74.39 73.00 74.36 3,428,182 +0.58(+0.79%)
Aug 21, 2020 73.58 74.11 72.97 73.78 3,232,798 +0.11(+0.15%)
Aug 20, 2020 72.66 74.13 72.45 73.67 3,346,360 +0.66(+0.91%)
Aug 19, 2020 74.41 74.48 72.90 73.01 4,779,766 -1.33(-1.79%)
Aug 18, 2020 74.72 74.78 73.90 74.34 3,882,769 -0.35(-0.47%)
Aug 17, 2020 74.26 74.70 73.85 74.69 3,441,191 +0.58(+0.78%)
Aug 14, 2020 73.92 74.79 73.85 74.11 2,439,945 +0.01(+0.01%)
Aug 13, 2020 74.91 75.36 73.92 74.10 4,608,729 -0.85(-1.14%)
Aug 12, 2020 74.72 75.09 74.50 74.96 3,294,568 +0.72(+0.97%)
Aug 11, 2020 76.17 76.17 73.99 74.24 4,492,631 -1.09(-1.45%)
Aug 10, 2020 75.31 75.76 74.95 75.33 4,442,797 +0.18(+0.24%)
Aug 07, 2020 73.91 75.18 73.80 75.15 4,343,608 +1.01(+1.36%)
Aug 06, 2020 73.91 74.39 73.70 74.14 3,458,317 +0.01(+0.01%)
Aug 05, 2020 74.62 74.99 73.78 74.13 4,448,334 -0.28(-0.38%)
Aug 04, 2020 73.31 74.66 73.31 74.41 4,402,853 +0.93(+1.26%)
Aug 03, 2020 74.55 74.57 73.18 73.49 3,986,177 -0.97(-1.30%)
Jul 31, 2020 74.54 74.58 73.33 74.46 7,703,258 -0.15(-0.21%)
Jul 30, 2020 74.06 74.62 73.61 74.61 6,400,543 -0.38(-0.51%)
Jul 29, 2020 73.89 75.05 73.87 74.99 5,620,787 +1.64(+2.24%)
Jul 28, 2020 71.95 73.76 71.83 73.35 4,467,360 +1.29(+1.79%)
Jul 27, 2020 71.25 72.08 70.45 72.06 2,857,083 +0.83(+1.16%)
Jul 24, 2020 71.66 72.00 71.19 71.24 3,950,267 -0.54(-0.76%)
Jul 23, 2020 71.94 72.42 70.96 71.78 4,056,923 -0.37(-0.52%)
Jul 22, 2020 70.78 72.18 70.61 72.15 3,691,989 +1.09(+1.53%)
Jul 21, 2020 71.41 71.80 70.89 71.06 4,192,409 +0.18(+0.26%)
Jul 20, 2020 71.63 72.03 70.64 70.88 3,429,623 -0.85(-1.19%)
Jul 17, 2020 71.16 72.05 70.71 71.74 3,829,146 +0.89(+1.26%)
Jul 16, 2020 71.28 71.52 70.61 70.85 4,451,760 -0.78(-1.09%)
Jul 15, 2020 72.08 72.32 71.13 71.63 5,197,990 +0.73(+1.04%)
Jul 14, 2020 70.19 71.08 70.08 70.89 5,481,194 +0.54(+0.76%)
Jul 13, 2020 71.62 71.82 70.13 70.36 6,055,763 -0.88(-1.24%)
Jul 10, 2020 70.96 71.56 70.72 71.24 3,955,116 +0.20(+0.28%)
Jul 09, 2020 71.33 71.36 69.92 71.04 4,395,793 -0.40(-0.56%)
Jul 08, 2020 71.68 71.90 70.79 71.44 4,137,039 -0.07(-0.10%)
Jul 07, 2020 72.16 72.53 71.44 71.51 4,343,482 -1.39(-1.90%)
Jul 06, 2020 74.41 74.41 72.80 72.90 5,576,656 +0.01(+0.01%)
Jul 02, 2020 74.37 74.52 72.61 72.89 4,732,980 -0.23(-0.31%)
Jul 01, 2020 71.70 73.42 71.60 73.11 6,922,817 +1.61(+2.25%)
Jun 30, 2020 70.78 71.90 70.50 71.51 6,574,743 +0.81(+1.14%)
Jun 29, 2020 70.18 70.76 69.11 70.70 6,955,443 +1.30(+1.87%)
Jun 26, 2020 70.54 70.87 69.36 69.40 7,650,798 -1.41(-1.99%)
Jun 25, 2020 69.40 70.85 69.32 70.81 5,421,794 +0.86(+1.23%)
Jun 24, 2020 71.08 71.30 68.36 69.95 8,358,373 -2.06(-2.86%)
Jun 23, 2020 72.94 73.06 71.78 72.01 5,263,582 -0.22(-0.30%)
Jun 22, 2020 72.10 72.37 71.01 72.23 5,869,144 -0.14(-0.19%)
Jun 19, 2020 74.38 74.39 71.90 72.36 10,856,595 -0.93(-1.26%)
Jun 18, 2020 73.41 73.68 72.89 73.29 6,267,911 -0.79(-1.07%)
Jun 17, 2020 75.50 75.57 74.02 74.08 5,165,303 -1.02(-1.35%)
Jun 16, 2020 76.28 76.42 73.87 75.09 8,125,530 +1.45(+1.97%)
Jun 15, 2020 70.64 74.05 70.30 73.64 8,829,985 +0.84(+1.15%)
Jun 12, 2020 72.68 73.02 70.78 72.80 14,188,394 +2.51(+3.58%)
Jun 11, 2020 71.73 72.78 70.14 70.29 10,688,781 -4.74(-6.32%)
Jun 10, 2020 76.60 76.99 74.43 75.03 10,386,568 -1.97(-2.55%)
Jun 09, 2020 76.92 77.45 75.99 76.99 12,043,064 -1.26(-1.61%)
Jun 08, 2020 77.23 78.29 77.21 78.26 7,675,594 +2.01(+2.64%)
Jun 05, 2020 76.01 77.62 75.92 76.25 11,407,052 +2.68(+3.64%)
Jun 04, 2020 73.91 73.94 72.88 73.57 7,304,409 -0.63(-0.85%)
Jun 03, 2020 72.77 74.52 72.65 74.20 10,397,003 +2.16(+3.00%)
Jun 02, 2020 71.97 72.22 71.27 72.04 6,990,273 +0.64(+0.90%)
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.