Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.46 -0.11 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 40.61 40.86 40.27 40.74 5,727,455 +0.14(+0.34%)
Mar 30, 2006 41.14 41.22 40.39 40.61 4,468,136 -0.64(-1.55%)
Mar 29, 2006 40.66 41.24 40.66 41.24 5,898,827 +0.89(+2.21%)
Mar 28, 2006 39.86 40.58 39.77 40.35 4,282,693 +0.45(+1.13%)
Mar 27, 2006 40.19 40.24 39.83 39.90 2,993,429 -0.40(-0.99%)
Mar 24, 2006 40.47 40.47 40.18 40.30 3,136,480 -0.37(-0.90%)
Mar 23, 2006 40.41 40.68 40.40 40.67 2,377,750 +0.24(+0.59%)
Mar 22, 2006 40.29 40.56 40.18 40.43 3,433,406 +0.12(+0.29%)
Mar 21, 2006 40.83 40.91 40.23 40.31 5,167,156 -0.60(-1.46%)
Mar 20, 2006 41.56 41.56 40.74 40.91 3,829,908 -0.65(-1.57%)
Mar 17, 2006 41.49 41.59 40.97 41.56 4,300,552 +0.47(+1.13%)
Mar 16, 2006 40.80 41.37 40.75 41.10 5,555,360 +0.44(+1.08%)
Mar 15, 2006 40.10 40.74 40.05 40.66 4,534,520 +0.70(+1.75%)
Mar 14, 2006 39.65 39.98 39.55 39.96 2,468,127 +0.31(+0.78%)
Mar 13, 2006 39.89 40.05 39.44 39.65 2,821,876 -0.15(-0.38%)
Mar 10, 2006 39.50 39.86 39.28 39.80 2,530,542 +0.43(+1.10%)
Mar 09, 2006 39.09 39.59 39.05 39.37 5,213,156 +0.39(+1.01%)
Mar 08, 2006 38.80 39.08 38.61 38.98 6,437,118 +0.07(+0.19%)
Mar 07, 2006 39.36 39.39 38.90 38.90 5,576,647 -0.54(-1.36%)
Mar 06, 2006 38.89 39.58 38.80 39.44 4,615,517 +0.68(+1.74%)
Mar 03, 2006 38.80 38.89 38.62 38.77 5,876,459 -0.16(-0.41%)
Mar 02, 2006 38.94 38.99 38.75 38.93 3,436,473 -0.09(-0.24%)
Mar 01, 2006 39.12 39.18 38.70 39.02 2,306,315 +0.19(+0.49%)
Feb 28, 2006 39.02 39.11 38.70 38.83 3,002,449 -0.18(-0.47%)
Feb 27, 2006 39.11 39.18 38.84 39.02 1,561,836 +0.02(+0.06%)
Feb 24, 2006 39.11 39.17 38.92 38.99 2,691,813 -0.23(-0.58%)
Feb 23, 2006 39.33 39.41 39.00 39.22 2,023,640 -0.11(-0.27%)
Feb 22, 2006 38.80 39.33 38.65 39.33 5,628,960 +0.52(+1.33%)
Feb 21, 2006 38.78 39.02 38.67 38.81 3,087,955 +0.04(+0.11%)
Feb 17, 2006 38.54 38.79 38.34 38.77 3,886,912 +0.28(+0.72%)
Feb 16, 2006 38.25 38.50 38.19 38.49 2,276,731 +0.33(+0.86%)
Feb 15, 2006 37.91 38.17 37.74 38.16 3,420,598 +0.30(+0.79%)
Feb 14, 2006 37.61 37.86 37.22 37.86 2,651,045 +0.28(+0.74%)
Feb 13, 2006 37.55 37.67 37.50 37.58 1,096,243 +0.04(+0.12%)
Feb 10, 2006 37.56 37.77 37.27 37.54 1,932,001 -0.02(-0.04%)
Feb 09, 2006 37.50 37.75 37.31 37.56 1,639,946 +0.14(+0.39%)
Feb 08, 2006 37.53 37.53 37.09 37.41 2,118,707 -0.15(-0.40%)
Feb 07, 2006 37.75 38.00 37.56 37.56 2,787,241 -0.23(-0.60%)
Feb 06, 2006 37.58 37.90 37.58 37.79 1,678,369 +0.09(+0.25%)
Feb 03, 2006 37.75 37.94 37.39 37.70 6,032,137 -0.49(-1.28%)
Feb 02, 2006 38.33 38.36 38.06 38.18 3,779,398 -0.17(-0.45%)
Feb 01, 2006 38.25 38.47 38.06 38.36 3,546,151 +0.20(+0.52%)
Jan 31, 2006 37.97 38.32 37.85 38.16 4,058,826 +0.09(+0.23%)
Jan 30, 2006 38.25 38.32 37.92 38.07 1,709,397 -0.14(-0.36%)
Jan 27, 2006 37.91 38.33 37.86 38.21 3,599,908 +0.57(+1.50%)
Jan 26, 2006 37.68 37.84 37.55 37.64 2,677,021 +0.11(+0.30%)
Jan 25, 2006 37.70 37.88 37.46 37.53 3,817,461 -0.14(-0.37%)
Jan 24, 2006 37.47 37.73 37.34 37.67 3,266,723 +0.36(+0.97%)
Jan 23, 2006 37.28 37.40 37.17 37.31 825,114 +0.21(+0.57%)
Jan 20, 2006 37.53 37.58 37.07 37.10 2,321,468 -0.49(-1.30%)
Jan 19, 2006 37.00 37.62 36.97 37.58 2,896,919 +0.44(+1.18%)
Jan 18, 2006 36.81 37.31 36.79 37.15 2,464,339 -0.07(-0.18%)
Jan 17, 2006 36.98 37.21 36.89 37.21 1,335,624 -0.01(-0.03%)
Jan 13, 2006 37.49 37.56 37.14 37.22 4,594,230 -0.61(-1.61%)
Jan 12, 2006 37.93 37.93 37.68 37.83 2,623,445 -0.10(-0.26%)
Jan 11, 2006 38.00 38.12 37.77 37.93 2,655,374 +0.04(+0.12%)
Jan 10, 2006 37.42 38.09 37.42 37.89 4,624,356 +0.25(+0.66%)
Jan 09, 2006 37.36 37.67 37.33 37.64 4,055,218 +0.36(+0.97%)
Jan 06, 2006 36.98 37.36 36.93 37.28 4,247,877 +0.32(+0.87%)
Jan 05, 2006 36.59 37.14 36.59 36.96 4,795,728 +0.26(+0.71%)
Jan 04, 2006 36.48 36.70 36.33 36.70 1,956,173 +0.17(+0.46%)
Jan 03, 2006 35.70 36.53 35.46 36.53 3,770,379 +0.97(+2.73%)
Dec 30, 2005 35.81 35.82 35.48 35.56 4,379,563 -0.27(-0.76%)
Dec 29, 2005 36.14 36.20 35.76 35.83 3,484,637 -0.20(-0.55%)
Dec 28, 2005 36.14 36.23 35.88 36.03 3,486,080 -0.08(-0.21%)
Dec 27, 2005 36.25 36.39 36.09 36.11 1,170,204 -0.09(-0.25%)
Dec 23, 2005 36.12 36.30 36.09 36.20 3,148,747 +0.09(+0.26%)
Dec 22, 2005 35.57 36.10 35.56 36.10 4,232,544 -0.19(-0.53%)
Dec 21, 2005 36.17 36.38 36.09 36.30 1,841,805 +0.24(+0.66%)
Dec 20, 2005 36.06 36.21 35.88 36.06 2,668,723 -0.10(-0.28%)
Dec 19, 2005 36.61 36.64 36.09 36.16 4,022,567 -0.45(-1.23%)
Dec 16, 2005 36.58 36.65 36.51 36.61 2,505,107 +0.16(+0.44%)
Dec 15, 2005 36.73 36.94 36.41 36.45 3,459,202 -0.33(-0.90%)
Dec 14, 2005 36.48 36.84 36.39 36.78 2,360,613 +0.17(+0.45%)
Dec 13, 2005 36.31 36.64 36.30 36.61 1,976,017 +0.25(+0.69%)
Dec 12, 2005 36.56 36.56 36.21 36.37 1,705,969 -0.03(-0.08%)
Dec 09, 2005 36.25 36.49 36.19 36.39 962,934 +0.08(+0.23%)
Dec 08, 2005 36.28 36.53 36.07 36.31 2,342,033 +0.31(+0.86%)
Dec 07, 2005 36.56 36.56 35.88 36.00 2,027,248 -0.28(-0.78%)
Dec 06, 2005 36.45 36.48 36.20 36.28 3,298,472 -0.03(-0.08%)
Dec 05, 2005 36.59 36.59 36.21 36.31 4,489,242 -0.33(-0.91%)
Dec 02, 2005 36.55 36.69 36.40 36.64 1,545,781 -0.03(-0.08%)
Dec 01, 2005 36.42 36.70 36.35 36.67 6,266,827 +0.50(+1.38%)
Nov 30, 2005 36.57 36.61 36.17 36.17 3,689,202 -0.33(-0.91%)
Nov 29, 2005 36.59 36.61 36.43 36.50 3,005,876 +0.07(+0.20%)
Nov 28, 2005 36.73 36.81 36.40 36.43 4,139,642 -0.40(-1.08%)
Nov 25, 2005 36.64 36.91 36.61 36.83 647,969 +0.13(+0.35%)
Nov 23, 2005 36.59 36.78 36.43 36.70 3,277,186 +0.18(+0.50%)
Nov 22, 2005 35.89 36.54 35.89 36.52 5,117,909 +0.47(+1.31%)
Nov 21, 2005 35.81 36.09 35.66 36.05 3,069,735 +0.13(+0.37%)
Nov 18, 2005 35.56 36.13 35.53 35.92 3,373,335 +0.28(+0.79%)
Nov 17, 2005 35.12 35.68 35.11 35.63 4,127,195 +0.54(+1.55%)
Nov 16, 2005 35.23 35.29 34.99 35.09 2,980,080 -0.13(-0.38%)
Nov 15, 2005 35.28 35.61 35.17 35.22 3,605,320 -0.01(-0.02%)
Nov 14, 2005 35.48 35.92 35.23 35.23 3,823,234 -0.26(-0.73%)
Nov 11, 2005 35.17 35.52 35.12 35.49 3,400,214 +0.32(+0.91%)
Nov 10, 2005 34.20 35.17 34.20 35.17 4,925,611 +0.88(+2.57%)
Nov 09, 2005 34.05 34.67 33.98 34.29 9,487,551 +0.29(+0.86%)
Nov 08, 2005 33.67 34.11 33.67 33.99 6,803,314 -0.20(-0.58%)
Nov 07, 2005 34.01 34.34 33.91 34.19 2,964,566 +0.19(+0.57%)
Nov 04, 2005 34.06 34.13 33.59 34.00 6,068,576 -0.03(-0.10%)
Nov 03, 2005 34.37 34.65 33.84 34.03 4,905,768 -0.24(-0.71%)
Nov 02, 2005 33.95 34.28 33.77 34.28 3,882,943 +0.32(+0.95%)
Nov 01, 2005 34.04 34.29 33.62 33.95 8,206,946 -0.58(-1.69%)
Oct 31, 2005 34.65 34.89 34.49 34.54 5,204,497 +0.14(+0.40%)
Oct 28, 2005 33.68 34.44 33.27 34.40 3,932,912 +0.95(+2.83%)
Oct 27, 2005 33.76 33.85 33.44 33.45 3,582,590 -0.34(-1.02%)
Oct 26, 2005 33.88 34.20 33.78 33.79 8,038,460 -0.35(-1.04%)
Oct 25, 2005 34.18 34.51 34.01 34.15 8,870,790 +0.07(+0.20%)
Oct 24, 2005 33.87 34.38 33.59 34.08 6,325,455 +0.49(+1.45%)
Oct 21, 2005 34.40 34.40 33.41 33.59 2,774,794 +0.28(+0.83%)
Oct 20, 2005 33.30 33.88 32.70 33.32 3,288,370 -0.50(-1.48%)
Oct 19, 2005 33.12 33.82 32.96 33.82 6,742,342 +0.41(+1.23%)
Oct 18, 2005 33.70 33.79 33.31 33.41 3,321,021 -0.47(-1.37%)
Oct 17, 2005 33.63 33.87 33.46 33.87 2,690,190 +0.28(+0.82%)
Oct 14, 2005 33.26 33.91 33.05 33.59 8,133,346 +0.61(+1.85%)
Oct 13, 2005 32.73 33.11 32.43 32.98 5,810,615 +0.17(+0.51%)
Oct 12, 2005 33.16 33.29 32.57 32.82 9,505,410 -0.64(-1.92%)
Oct 11, 2005 33.51 33.82 33.26 33.46 4,454,065 -0.24(-0.71%)
Oct 10, 2005 33.95 34.04 33.54 33.70 4,760,191 -0.34(-1.01%)
Oct 07, 2005 34.29 34.37 33.78 34.04 5,847,596 -0.13(-0.39%)
Oct 06, 2005 34.37 34.54 33.98 34.18 8,706,272 -0.25(-0.72%)
Oct 05, 2005 34.87 35.15 34.42 34.42 4,872,756 -0.65(-1.86%)
Oct 04, 2005 35.53 35.64 35.08 35.08 1,563,459 -0.61(-1.71%)
Oct 03, 2005 35.45 35.77 35.28 35.69 4,813,226 +0.06(+0.17%)
Sep 30, 2005 35.20 35.63 35.20 35.63 4,540,113 +0.45(+1.28%)
Sep 29, 2005 34.56 35.18 34.40 35.18 4,304,701 +0.55(+1.60%)
Sep 28, 2005 34.83 35.03 34.49 34.62 4,370,183 -0.19(-0.54%)
Sep 27, 2005 34.92 35.00 34.55 34.81 5,331,313 -0.17(-0.48%)
Sep 26, 2005 35.02 35.02 34.86 34.98 1,473,083 +0.22(+0.64%)
Sep 23, 2005 34.76 34.97 34.52 34.76 3,558,237 -0.43(-1.21%)
Sep 22, 2005 35.18 35.27 34.54 35.18 8,833,269 +0.25(+0.71%)
Sep 21, 2005 35.70 35.70 34.94 34.94 7,169,330 -0.83(-2.32%)
Sep 20, 2005 36.00 36.19 35.72 35.77 4,086,245 -0.25(-0.69%)
Sep 19, 2005 36.03 36.36 35.98 36.02 1,578,973 -0.27(-0.73%)
Sep 16, 2005 36.42 36.42 36.14 36.28 5,276,474 -0.22(-0.61%)
Sep 15, 2005 36.35 36.53 36.29 36.50 2,880,864 +0.16(+0.43%)
Sep 14, 2005 36.47 36.59 36.23 36.35 2,644,911 -0.02(-0.06%)
Sep 13, 2005 36.47 36.61 36.31 36.37 2,649,601 -0.24(-0.65%)
Sep 12, 2005 36.61 36.72 36.56 36.61 2,101,389 -0.03(-0.09%)
Sep 09, 2005 36.61 36.76 36.54 36.64 1,059,263 +0.11(+0.30%)
Sep 08, 2005 36.31 36.73 36.31 36.53 1,754,134 -0.20(-0.54%)
Sep 07, 2005 36.92 36.98 36.55 36.73 1,752,871 -0.22(-0.60%)
Sep 06, 2005 36.14 36.95 36.14 36.95 1,988,283 +0.81(+2.24%)
Sep 02, 2005 36.27 36.42 36.03 36.14 1,261,483 -0.11(-0.31%)
Sep 01, 2005 36.02 36.72 35.92 36.25 5,670,631 +0.28(+0.79%)
Aug 31, 2005 35.68 36.05 35.30 35.97 5,519,643 +0.64(+1.82%)
Aug 30, 2005 34.92 35.40 34.92 35.33 2,973,225 +0.18(+0.52%)
Aug 29, 2005 34.93 35.28 34.81 35.15 1,262,746 -0.21(-0.58%)
Aug 26, 2005 35.75 35.80 35.20 35.35 4,031,045 -0.37(-1.02%)
Aug 25, 2005 35.57 35.83 35.47 35.72 1,871,930 +0.20(+0.56%)
Aug 24, 2005 34.90 35.89 34.90 35.52 4,788,513 +0.09(+0.27%)
Aug 23, 2005 35.56 35.64 35.32 35.42 4,641,493 +0.04(+0.13%)
Aug 22, 2005 35.17 35.43 35.17 35.38 1,159,561 +0.17(+0.47%)
Aug 19, 2005 35.34 35.40 35.20 35.21 1,058,181 -0.16(-0.44%)
Aug 18, 2005 35.51 35.52 35.26 35.37 2,866,794 -0.25(-0.70%)
Aug 17, 2005 35.76 35.89 35.48 35.62 7,342,507 -0.34(-0.94%)
Aug 16, 2005 35.62 36.09 35.62 35.95 4,924,168 +0.09(+0.25%)
Aug 15, 2005 35.45 36.00 35.34 35.87 1,963,389 +0.37(+1.03%)
Aug 12, 2005 35.45 35.64 35.18 35.50 3,682,528 -0.06(-0.17%)
Aug 11, 2005 35.06 35.56 35.05 35.56 3,318,135 +0.49(+1.41%)
Aug 10, 2005 35.15 35.53 34.97 35.07 4,547,869 -0.08(-0.22%)
Aug 09, 2005 34.65 35.31 34.59 35.15 8,588,657 +0.53(+1.52%)
Aug 08, 2005 35.64 35.64 34.44 34.62 18,650,578 -1.19(-3.33%)
Aug 05, 2005 36.70 36.88 35.59 35.81 13,443,374 -1.44(-3.87%)
Aug 04, 2005 37.72 37.72 37.01 37.25 5,611,282 -0.53(-1.39%)
Aug 03, 2005 37.83 37.95 37.51 37.78 3,348,982 -0.12(-0.32%)
Aug 02, 2005 37.61 37.90 37.50 37.90 3,548,677 +0.39(+1.03%)
Aug 01, 2005 37.58 37.75 37.36 37.51 4,602,709 -0.07(-0.19%)
Jul 29, 2005 37.75 37.75 37.51 37.58 4,467,595 -0.08(-0.22%)
Jul 28, 2005 37.34 37.78 37.27 37.67 3,898,638 +0.50(+1.36%)
Jul 27, 2005 37.14 37.26 36.88 37.16 4,180,230 +0.05(+0.13%)
Jul 26, 2005 36.88 37.19 36.80 37.11 2,908,825 +0.33(+0.90%)
Jul 25, 2005 36.70 36.90 36.65 36.78 1,735,914 +0.09(+0.24%)
Jul 22, 2005 36.44 36.69 36.40 36.69 2,665,296 +0.35(+0.96%)
Jul 21, 2005 36.91 36.92 36.27 36.34 7,128,020 -0.60(-1.64%)
Jul 20, 2005 36.61 36.98 36.42 36.95 2,015,703 +0.35(+0.97%)
Jul 19, 2005 36.43 36.66 36.37 36.59 1,612,707 +0.24(+0.67%)
Jul 18, 2005 36.31 36.50 36.09 36.35 1,004,424 +0.15(+0.41%)
Jul 15, 2005 36.03 36.29 35.88 36.20 1,747,640 +0.17(+0.46%)
Jul 14, 2005 36.64 36.84 36.00 36.03 6,484,561 -0.61(-1.66%)
Jul 13, 2005 36.86 36.86 36.63 36.64 2,708,229 -0.32(-0.87%)
Jul 12, 2005 36.98 37.10 36.77 36.96 3,455,414 +0.06(+0.17%)
Jul 11, 2005 36.59 37.00 36.56 36.90 4,561,760 +0.45(+1.25%)
Jul 08, 2005 35.92 36.61 35.87 36.45 3,921,728 +0.50(+1.39%)
Jul 07, 2005 35.51 35.97 35.45 35.95 1,601,883 +0.14(+0.39%)
Jul 06, 2005 35.98 36.06 35.79 35.81 1,388,659 -0.13(-0.37%)
Jul 05, 2005 35.56 36.13 35.45 35.94 2,233,436 +0.38(+1.08%)
Jul 01, 2005 35.31 35.62 35.20 35.56 2,701,013 +0.30(+0.86%)
Jun 30, 2005 35.32 35.41 34.91 35.26 3,531,720 +0.01(+0.03%)
Jun 29, 2005 35.13 35.37 35.13 35.25 744,839 +0.10(+0.28%)
Jun 28, 2005 34.95 35.16 34.92 35.15 1,114,463 +0.17(+0.49%)
Jun 27, 2005 34.87 35.06 34.86 34.97 1,544,157 +0.15(+0.43%)
Jun 24, 2005 35.12 35.30 34.82 34.82 2,371,617 -0.29(-0.84%)
Jun 23, 2005 35.26 35.37 35.10 35.12 1,780,471 -0.14(-0.39%)
Jun 22, 2005 35.26 35.53 35.14 35.26 3,041,053 +0.02(+0.06%)
Jun 21, 2005 35.60 35.67 35.23 35.23 3,876,088 -0.40(-1.12%)
Jun 20, 2005 35.69 35.76 35.56 35.63 1,767,122 -0.42(-1.17%)
Jun 17, 2005 35.53 36.07 35.53 36.05 4,389,485 +0.42(+1.18%)
Jun 16, 2005 35.53 35.65 35.37 35.63 4,016,073 +0.15(+0.42%)
Jun 15, 2005 35.62 35.63 35.39 35.48 1,902,417 -0.09(-0.26%)
Jun 14, 2005 35.34 35.60 35.23 35.58 1,601,161 +0.27(+0.75%)
Jun 13, 2005 35.03 35.31 34.98 35.31 1,459,734 +0.20(+0.57%)
Jun 10, 2005 35.20 35.26 35.03 35.11 1,257,153 -0.03(-0.09%)
Jun 09, 2005 35.51 35.92 34.89 35.15 1,775,781 +0.04(+0.11%)
Jun 08, 2005 34.98 35.38 34.98 35.11 9,023,943 +0.18(+0.52%)
Jun 07, 2005 34.73 35.26 34.73 34.92 5,218,027 +0.25(+0.72%)
Jun 06, 2005 34.40 34.70 34.40 34.67 1,324,800 +0.34(+0.98%)
Jun 03, 2005 34.64 34.82 34.34 34.34 4,175,359 -0.12(-0.34%)
Jun 02, 2005 34.53 34.56 34.37 34.45 1,698,934 -0.10(-0.28%)
Jun 01, 2005 34.08 34.55 34.08 34.55 3,473,633 +0.47(+1.38%)
May 31, 2005 33.88 34.23 33.84 34.08 2,879,060 +0.26(+0.78%)
May 27, 2005 33.65 33.82 33.62 33.82 1,234,965 +0.17(+0.51%)
May 26, 2005 33.81 34.10 33.57 33.64 2,113,836 -0.13(-0.38%)
May 25, 2005 34.12 34.13 33.67 33.77 3,480,849 -0.40(-1.18%)
May 24, 2005 34.33 34.44 34.04 34.18 3,542,904 -0.39(-1.11%)
May 23, 2005 34.58 34.73 34.52 34.56 3,490,590 +0.01(+0.03%)
May 20, 2005 34.56 34.61 34.25 34.55 3,432,865 -0.01(-0.03%)
May 19, 2005 33.98 34.56 33.98 34.56 4,403,014 +0.56(+1.66%)
May 18, 2005 33.93 34.08 33.87 34.00 5,789,870 +0.39(+1.15%)
May 17, 2005 33.40 33.69 33.29 33.61 1,791,656 +0.20(+0.60%)
May 16, 2005 33.03 33.42 33.03 33.41 2,413,648 +0.40(+1.21%)
May 13, 2005 33.43 33.45 32.96 33.01 4,184,740 -0.33(-1.00%)
May 12, 2005 33.66 33.68 33.23 33.34 1,859,483 -0.29(-0.87%)
May 11, 2005 33.70 33.70 33.29 33.64 4,444,505 +0.10(+0.30%)
May 10, 2005 33.60 33.62 33.34 33.54 4,046,920 -0.06(-0.17%)
May 09, 2005 32.98 33.61 32.96 33.60 2,439,625 +0.55(+1.66%)
May 06, 2005 33.01 33.27 32.84 33.05 4,504,034 -0.22(-0.66%)
May 05, 2005 33.12 33.39 33.12 33.27 5,047,015 +0.20(+0.60%)
May 04, 2005 32.76 33.09 32.65 33.07 2,937,507 +0.10(+0.29%)
May 03, 2005 32.79 32.97 32.62 32.97 2,294,950 +0.16(+0.49%)
May 02, 2005 32.85 32.97 32.55 32.81 2,487,970 -0.04(-0.12%)
Apr 29, 2005 32.62 32.89 32.35 32.85 2,519,719 +0.39(+1.21%)
Apr 28, 2005 32.62 32.62 32.40 32.45 1,375,671 -0.16(-0.48%)
Apr 27, 2005 32.26 32.64 32.10 32.61 3,328,237 +0.26(+0.81%)
Apr 26, 2005 32.43 32.54 32.29 32.35 3,269,429 -0.02(-0.07%)
Apr 25, 2005 32.07 32.37 32.00 32.37 5,541,651 +0.52(+1.63%)
Apr 22, 2005 31.79 32.03 31.75 31.86 3,170,935 -0.01(-0.02%)
Apr 21, 2005 31.85 31.86 31.57 31.86 2,383,342 +0.15(+0.48%)
Apr 20, 2005 31.68 31.87 31.57 31.71 2,457,303 -0.17(-0.52%)
Apr 19, 2005 31.73 31.88 31.68 31.88 1,678,009 +0.28(+0.88%)
Apr 18, 2005 30.94 31.72 30.94 31.60 2,067,656 +0.12(+0.39%)
Apr 15, 2005 31.58 31.74 31.26 31.48 3,430,700 -0.15(-0.47%)
Apr 14, 2005 31.69 31.88 31.53 31.63 1,802,840 -0.19(-0.60%)
Apr 13, 2005 31.94 32.01 31.74 31.82 4,262,669 -0.06(-0.20%)
Apr 12, 2005 31.15 31.88 31.14 31.88 5,388,678 +0.59(+1.88%)
Apr 11, 2005 31.04 31.43 31.04 31.29 2,134,762 +0.37(+1.21%)
Apr 08, 2005 31.36 31.51 30.53 30.92 1,527,561 -0.51(-1.63%)
Apr 07, 2005 31.21 31.52 31.20 31.43 2,177,334 +0.12(+0.37%)
Apr 06, 2005 31.10 31.32 31.06 31.32 5,413,211 +0.27(+0.87%)
Apr 05, 2005 31.04 31.18 30.93 31.04 899,796 +0.01(+0.04%)
Apr 04, 2005 31.10 31.14 30.68 31.03 5,648,443 -0.15(-0.49%)
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.