Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.71 -0.05 (-0.05%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 19.31 19.52 19.17 19.38 30,429,600 +0.13(+0.65%)
Jun 29, 2009 19.30 19.37 18.93 19.25 22,457,062 +0.05(+0.25%)
Jun 26, 2009 18.95 19.37 18.86 19.20 28,742,128 +0.17(+0.88%)
Jun 25, 2009 18.60 19.04 18.51 19.04 38,601,232 +0.30(+1.60%)
Jun 24, 2009 18.71 18.95 18.56 18.74 37,894,460 +0.30(+1.64%)
Jun 23, 2009 18.34 18.73 18.18 18.44 40,489,432 +0.16(+0.87%)
Jun 22, 2009 18.95 19.10 18.21 18.28 50,931,516 -0.98(-5.11%)
Jun 19, 2009 19.15 19.30 18.95 19.26 34,791,312 +0.21(+1.08%)
Jun 18, 2009 18.94 19.17 18.72 19.05 34,334,876 +0.09(+0.50%)
Jun 17, 2009 19.21 19.32 18.67 18.96 47,550,900 -0.27(-1.41%)
Jun 16, 2009 19.62 19.74 18.95 19.23 40,042,108 -0.28(-1.42%)
Jun 15, 2009 20.14 20.17 19.28 19.51 49,912,292 -0.92(-4.50%)
Jun 12, 2009 19.81 20.47 19.72 20.43 34,401,428 +0.56(+2.82%)
Jun 11, 2009 20.19 20.37 19.81 19.87 35,846,440 -0.38(-1.86%)
Jun 10, 2009 20.78 20.81 19.75 20.24 46,969,132 -0.39(-1.91%)
Jun 09, 2009 20.78 20.80 20.44 20.64 33,707,256 +0.02(+0.11%)
Jun 08, 2009 20.63 20.91 20.35 20.61 35,615,416 -0.08(-0.37%)
Jun 05, 2009 21.24 21.24 20.55 20.69 47,507,304 -0.27(-1.26%)
Jun 04, 2009 20.48 21.17 20.35 20.96 44,154,436 +0.60(+2.95%)
Jun 03, 2009 20.22 20.41 20.05 20.36 32,518,536 -0.05(-0.23%)
Jun 02, 2009 20.55 20.76 20.25 20.40 51,356,064 -0.31(-1.48%)
Jun 01, 2009 20.14 21.28 20.09 20.71 97,122,192 +0.84(+4.21%)
May 29, 2009 19.49 19.88 19.13 19.87 48,438,628 +0.53(+2.74%)
May 28, 2009 19.21 19.46 18.68 19.34 54,009,040 +0.36(+1.89%)
May 27, 2009 19.74 19.74 18.81 18.98 62,302,028 -0.65(-3.33%)
May 26, 2009 18.49 19.81 18.40 19.64 71,750,664 +0.97(+5.17%)
May 22, 2009 19.12 19.36 18.60 18.67 42,394,164 -0.41(-2.13%)
May 21, 2009 18.76 19.33 18.57 19.08 50,905,912 +0.04(+0.19%)
May 20, 2009 19.60 20.05 18.97 19.04 59,625,660 -0.22(-1.16%)
May 19, 2009 19.52 19.84 19.07 19.27 74,808,336 -0.31(-1.59%)
May 18, 2009 18.43 19.80 18.39 19.58 83,356,200 +1.37(+7.50%)
May 15, 2009 18.71 18.90 17.84 18.21 63,342,480 -0.62(-3.28%)
May 14, 2009 18.09 19.08 17.81 18.83 71,564,480 +0.58(+3.19%)
May 13, 2009 18.98 19.01 18.11 18.25 79,263,568 -1.33(-6.80%)
May 12, 2009 19.90 20.02 18.81 19.58 70,915,512 -0.32(-1.60%)
May 11, 2009 19.86 20.24 19.63 19.90 62,334,256 -0.60(-2.93%)
May 08, 2009 19.52 20.65 19.24 20.50 99,003,856 +1.74(+9.26%)
May 07, 2009 20.64 20.66 18.72 18.76 105,019,080 -1.61(-7.92%)
May 06, 2009 20.11 20.51 19.45 20.37 87,161,136 +0.66(+3.34%)
May 05, 2009 20.07 20.23 19.49 19.71 77,538,032 -0.68(-3.35%)
May 04, 2009 19.48 20.40 19.48 20.40 86,632,648 +1.63(+8.66%)
May 01, 2009 19.38 19.42 18.59 18.77 64,613,912 -0.66(-3.39%)
Apr 30, 2009 19.70 20.10 19.30 19.43 83,349,440 +0.00(+0.00%)
Apr 29, 2009 18.87 19.67 18.70 19.43 79,941,240 +0.74(+3.97%)
Apr 28, 2009 18.02 19.12 18.02 18.69 73,917,344 +0.20(+1.08%)
Apr 27, 2009 19.03 19.34 17.96 18.49 98,491,432 -1.11(-5.65%)
Apr 24, 2009 18.77 20.17 18.50 19.60 106,141,504 +0.98(+5.28%)
Apr 23, 2009 17.99 18.84 17.69 18.61 80,408,896 +0.74(+4.15%)
Apr 22, 2009 18.08 18.86 17.76 17.87 115,124,864 -0.55(-3.00%)
Apr 21, 2009 16.58 18.55 16.49 18.42 127,321,656 +1.48(+8.72%)
Apr 20, 2009 18.25 18.48 16.89 16.95 110,109,536 -2.03(-10.70%)
Apr 17, 2009 18.70 19.61 18.29 18.98 92,311,744 +0.19(+1.00%)
Apr 16, 2009 18.06 19.50 17.41 18.79 114,044,192 +0.74(+4.08%)
Apr 15, 2009 16.60 18.22 16.51 18.05 99,097,760 +1.37(+8.19%)
Apr 14, 2009 17.90 18.11 16.68 16.69 82,949,008 -1.49(-8.20%)
Apr 13, 2009 17.61 18.61 17.53 18.18 66,155,360 +0.23(+1.28%)
Apr 09, 2009 16.73 18.19 16.44 17.95 110,252,328 +1.91(+11.94%)
Apr 08, 2009 15.87 16.17 15.56 16.03 68,225,728 +0.33(+2.10%)
Apr 07, 2009 16.55 16.68 15.66 15.70 80,061,184 -1.28(-7.52%)
Apr 06, 2009 16.84 17.45 16.47 16.98 75,828,768 -0.28(-1.60%)
Apr 03, 2009 15.77 17.32 15.57 17.26 100,790,072 +1.42(+8.96%)
Apr 02, 2009 15.32 16.13 15.14 15.84 85,233,904 +0.98(+6.62%)
Apr 01, 2009 14.57 15.16 14.57 14.86 59,636,280 -0.14(-0.90%)
Mar 31, 2009 14.30 15.20 14.15 14.99 86,386,608 +0.88(+6.22%)
Mar 30, 2009 14.27 14.44 13.95 14.11 60,050,164 -1.44(-9.27%)
Mar 26, 2009 15.34 15.70 14.65 15.56 83,840,624 +0.38(+2.48%)
Mar 25, 2009 15.20 15.54 14.01 15.18 109,190,672 +0.21(+1.39%)
Mar 24, 2009 15.55 16.19 14.82 14.97 99,321,144 -1.15(-7.14%)
Mar 23, 2009 14.87 16.22 14.85 16.12 110,998,376 +2.10(+14.99%)
Mar 20, 2009 15.00 15.05 13.92 14.02 78,676,008 -1.55(-9.95%)
Mar 19, 2009 16.29 16.31 15.06 15.57 78,991,040 -0.46(-2.87%)
Mar 18, 2009 14.99 16.09 14.64 16.03 94,310,560 +0.75(+4.94%)
Mar 17, 2009 14.22 15.33 13.94 15.28 71,364,400 +1.06(+7.45%)
Mar 16, 2009 15.44 15.59 14.17 14.22 61,587,184 -1.13(-7.35%)
Mar 13, 2009 15.66 15.76 14.86 15.35 0 -0.33(-2.13%)
Mar 12, 2009 14.59 15.79 14.40 15.68 87,501,448 +1.15(+7.88%)
Mar 11, 2009 14.97 15.10 14.36 14.53 75,704,240 -0.28(-1.90%)
Mar 10, 2009 13.39 14.87 13.27 14.82 113,574,320 +1.76(+13.45%)
Mar 09, 2009 12.39 13.09 12.37 13.06 73,451,008 +0.27(+2.12%)
Mar 06, 2009 13.04 13.12 12.08 12.79 0 -0.20(-1.51%)
Mar 05, 2009 13.39 13.60 12.89 12.98 40,685,596 -0.89(-6.39%)
Mar 04, 2009 13.85 14.10 13.39 13.87 66,511,692 +0.59(+4.42%)
Mar 02, 2009 14.08 14.23 13.27 13.28 82,938,520 -1.19(-8.23%)
Feb 27, 2009 14.23 14.93 14.19 14.48 0 -0.22(-1.53%)
Feb 26, 2009 15.78 15.86 14.55 14.70 78,604,136 -0.65(-4.24%)
Feb 25, 2009 15.52 16.07 14.84 15.35 97,039,544 -0.40(-2.52%)
Feb 24, 2009 14.72 15.80 14.48 15.75 97,296,888 +1.20(+8.23%)
Feb 23, 2009 15.94 16.04 14.48 14.55 84,744,992 -1.20(-7.60%)
Feb 20, 2009 14.34 15.77 14.26 15.75 107,561,680 +0.95(+6.42%)
Feb 19, 2009 15.65 15.85 14.63 14.80 68,639,840 -0.59(-3.85%)
Feb 18, 2009 15.54 15.63 14.83 15.39 73,214,240 +0.06(+0.41%)
Feb 17, 2009 15.61 15.72 15.13 15.33 75,244,088 -1.03(-6.30%)
Feb 13, 2009 17.10 17.15 16.30 16.36 55,846,372 -1.04(-5.99%)
Feb 12, 2009 17.00 17.45 16.10 17.40 105,487,216 -0.26(-1.47%)
Feb 11, 2009 17.37 17.66 16.74 17.66 68,848,768 +0.44(+2.54%)
Feb 10, 2009 18.69 18.71 17.05 17.22 92,531,400 -1.62(-8.59%)
Feb 09, 2009 18.63 18.92 18.25 18.84 49,392,028 +0.25(+1.36%)
Feb 06, 2009 17.51 18.79 17.48 18.59 78,336,472 +1.19(+6.85%)
Feb 05, 2009 17.35 18.01 16.85 17.40 82,561,392 -0.27(-1.53%)
Feb 04, 2009 18.10 18.65 17.67 17.67 55,895,540 -0.43(-2.36%)
Feb 03, 2009 18.28 18.36 17.82 18.09 45,455,552 -0.07(-0.38%)
Feb 02, 2009 17.56 18.33 17.40 18.16 56,527,664 +0.12(+0.64%)
Jan 30, 2009 18.84 19.13 17.65 18.05 0 -0.59(-3.18%)
Jan 29, 2009 19.79 19.89 18.55 18.64 74,816,224 -1.58(-7.83%)
Jan 28, 2009 19.26 20.38 19.01 20.22 87,087,728 +1.49(+7.96%)
Jan 27, 2009 18.50 18.96 18.31 18.73 46,579,496 +0.33(+1.82%)
Jan 26, 2009 18.54 19.04 18.02 18.40 62,369,196 -0.16(-0.84%)
Jan 23, 2009 17.37 18.58 17.26 18.55 78,207,120 +0.57(+3.17%)
Jan 22, 2009 18.17 18.90 17.69 17.98 80,679,408 -0.96(-5.08%)
Jan 21, 2009 17.55 19.03 17.02 18.94 101,708,280 +1.72(+9.96%)
Jan 20, 2009 18.93 19.01 17.10 17.23 75,703,536 -2.09(-10.82%)
Jan 16, 2009 19.09 19.42 18.19 19.32 79,023,160 +0.69(+3.68%)
Jan 15, 2009 18.05 19.10 17.18 18.63 79,592,784 +0.52(+2.89%)
Jan 14, 2009 18.51 18.53 17.92 18.11 68,045,952 -0.99(-5.19%)
Jan 13, 2009 18.30 19.18 18.17 19.10 49,518,712 +0.56(+3.01%)
Jan 12, 2009 19.49 19.56 18.23 18.54 50,969,748 -1.15(-5.82%)
Jan 09, 2009 20.67 20.71 19.57 19.69 38,866,640 -0.95(-4.60%)
Jan 08, 2009 20.40 20.79 20.18 20.64 39,187,496 -0.09(-0.44%)
Jan 07, 2009 20.96 21.39 20.61 20.73 45,905,636 -0.73(-3.38%)
Jan 06, 2009 20.74 21.69 20.14 21.46 54,294,800 +1.01(+4.96%)
Jan 05, 2009 20.71 21.05 20.29 20.44 41,148,776 -0.41(-1.96%)
Jan 02, 2009 21.54 21.61 20.75 20.85 0 -0.59(-2.74%)
Jan 01, 2009 20.42 21.64 20.35 21.44 0 +0.00(+0.00%)
Dec 31, 2008 20.42 21.64 20.35 21.44 54,938,896 +0.97(+4.76%)
Dec 30, 2008 19.80 20.59 19.68 20.46 35,595,372 +0.89(+4.53%)
Dec 29, 2008 20.69 20.69 19.24 19.58 41,563,964 -1.17(-5.63%)
Dec 26, 2008 20.64 20.79 20.16 20.75 12,097,853 +0.27(+1.32%)
Dec 24, 2008 20.42 20.52 20.07 20.48 10,914,358 +0.16(+0.77%)
Dec 23, 2008 20.48 20.85 20.09 20.32 41,615,400 -0.16(-0.76%)
Dec 22, 2008 20.91 21.01 19.47 20.48 65,757,768 -0.44(-2.09%)
Dec 19, 2008 20.04 21.03 19.91 20.91 63,350,408 +0.99(+4.96%)
Dec 18, 2008 21.81 21.98 19.67 19.93 77,513,120 -1.71(-7.89%)
Dec 17, 2008 20.55 22.53 20.18 21.63 89,236,888 +0.53(+2.53%)
Dec 16, 2008 18.96 21.18 18.78 21.10 92,805,072 +2.29(+12.18%)
Dec 15, 2008 19.27 19.43 18.05 18.81 66,539,156 -0.55(-2.84%)
Dec 12, 2008 17.21 19.48 17.05 19.36 100,318,280 +1.67(+9.46%)
Dec 11, 2008 20.17 20.26 17.41 17.69 93,404,920 -2.98(-14.43%)
Dec 10, 2008 19.46 20.75 19.35 20.67 63,148,120 +1.29(+6.63%)
Dec 09, 2008 20.44 20.92 18.98 19.38 110,771,616 -1.50(-7.18%)
Dec 08, 2008 19.70 20.93 19.30 20.88 75,239,296 +1.80(+9.41%)
Dec 05, 2008 16.98 19.22 16.83 19.08 93,353,608 +1.68(+9.64%)
Dec 04, 2008 17.30 18.66 16.91 17.41 91,765,024 -0.29(-1.65%)
Dec 03, 2008 16.39 17.85 15.90 17.70 98,459,424 +0.77(+4.54%)
Dec 02, 2008 15.58 16.98 15.40 16.93 113,096,912 +2.05(+13.77%)
Dec 01, 2008 17.96 18.02 14.76 14.88 74,506,448 -3.86(-20.61%)
Nov 28, 2008 18.77 18.90 18.30 18.74 20,610,884 -0.16(-0.86%)
Nov 26, 2008 17.52 19.07 17.47 18.90 55,022,476 +0.83(+4.57%)
Nov 25, 2008 18.03 18.44 16.74 18.08 93,950,016 +0.48(+2.71%)
Nov 24, 2008 15.66 18.09 15.04 17.60 166,136,464 +2.22(+14.46%)
Nov 21, 2008 14.66 15.45 13.20 15.38 84,574,080 +1.17(+8.26%)
Nov 20, 2008 15.12 16.04 13.82 14.20 104,251,208 -1.36(-8.73%)
Nov 19, 2008 17.39 17.46 15.18 15.56 66,545,924 -2.13(-12.06%)
Nov 18, 2008 17.83 18.14 16.62 17.70 51,632,820 -0.74(-4.02%)
Nov 17, 2008 18.15 18.61 17.68 18.44 32,035,512 -0.15(-0.79%)
Nov 14, 2008 19.94 20.18 18.33 18.58 40,968,864 -2.03(-9.86%)
Nov 13, 2008 18.70 20.79 17.78 20.62 71,549,776 +2.05(+11.07%)
Nov 12, 2008 19.44 19.51 18.40 18.56 48,655,540 -1.48(-7.37%)
Nov 11, 2008 19.95 20.50 19.22 20.04 51,477,032 -0.26(-1.27%)
Nov 10, 2008 22.48 22.53 20.09 20.30 47,192,340 -1.90(-8.57%)
Nov 07, 2008 21.03 22.35 20.56 22.20 45,948,768 +1.24(+5.92%)
Nov 06, 2008 21.64 21.87 20.83 20.96 41,475,412 -0.99(-4.53%)
Nov 05, 2008 23.93 23.93 21.81 21.95 38,167,236 -2.35(-9.66%)
Nov 04, 2008 23.37 24.42 23.18 24.30 35,668,688 +1.28(+5.56%)
Nov 03, 2008 23.68 23.95 22.99 23.02 23,330,488 -0.87(-3.64%)
Oct 31, 2008 22.53 23.95 22.16 23.89 40,000,016 +1.41(+6.29%)
Oct 30, 2008 22.46 22.64 21.67 22.48 36,089,368 +1.04(+4.85%)
Oct 29, 2008 22.01 22.99 21.16 21.44 40,507,908 -0.89(-3.97%)
Oct 28, 2008 19.85 22.41 18.74 22.32 47,447,008 +3.13(+16.33%)
Oct 27, 2008 20.02 20.95 18.93 19.19 28,710,362 -1.06(-5.21%)
Oct 24, 2008 19.52 21.28 19.24 20.25 44,499,972 -1.39(-6.41%)
Oct 23, 2008 21.87 22.40 19.70 21.63 55,750,744 -0.34(-1.56%)
Oct 22, 2008 23.15 23.40 21.18 21.98 45,766,244 -1.74(-7.34%)
Oct 21, 2008 24.01 24.82 23.60 23.72 25,456,744 -0.85(-3.45%)
Oct 20, 2008 24.68 24.84 23.38 24.56 30,773,912 +0.23(+0.95%)
Oct 17, 2008 23.68 25.48 23.33 24.33 32,935,938 -0.25(-1.03%)
Oct 16, 2008 23.77 24.69 22.43 24.59 55,266,192 +1.45(+6.29%)
Oct 15, 2008 26.15 26.44 22.95 23.13 33,787,172 -3.82(-14.17%)
Oct 14, 2008 29.30 29.44 25.10 26.95 42,222,140 -1.87(-6.49%)
Oct 13, 2008 28.06 28.97 26.73 28.82 27,900,516 +2.00(+7.48%)
Oct 10, 2008 23.78 29.20 23.15 26.82 54,492,260 +1.98(+7.96%)
Oct 09, 2008 27.54 27.84 24.56 24.84 46,249,844 -1.91(-7.16%)
Oct 08, 2008 26.84 28.03 26.44 26.75 42,589,352 -0.45(-1.67%)
Oct 07, 2008 29.89 29.90 27.19 27.21 39,705,284 -2.51(-8.45%)
Oct 06, 2008 28.98 29.76 28.09 29.72 41,586,204 -0.56(-1.84%)
Oct 03, 2008 32.56 32.88 30.27 30.27 42,045,892 -1.71(-5.34%)
Oct 02, 2008 33.69 33.87 31.70 31.98 27,716,290 -2.27(-6.62%)
Oct 01, 2008 34.34 34.34 33.66 34.25 21,246,680 -0.53(-1.53%)
Sep 30, 2008 34.05 35.09 33.11 34.78 25,847,322 +1.61(+4.86%)
Sep 29, 2008 34.54 34.75 32.88 33.17 34,532,836 -2.11(-5.98%)
Sep 26, 2008 33.80 35.59 33.49 35.28 0 +0.72(+2.08%)
Sep 25, 2008 34.64 34.91 33.73 34.56 27,312,516 +0.63(+1.85%)
Sep 24, 2008 34.81 34.81 33.62 33.93 23,048,352 -0.25(-0.74%)
Sep 23, 2008 34.75 35.22 34.06 34.19 28,231,118 +0.22(+0.64%)
Sep 22, 2008 37.13 37.40 33.85 33.97 20,583,950 -3.28(-8.81%)
Sep 19, 2008 39.64 37.25 35.36 37.25 0 +1.78(+5.03%)
Sep 18, 2008 33.40 35.48 31.71 35.47 87,371,752 +2.21(+6.63%)
Sep 17, 2008 34.21 34.76 32.87 33.26 69,009,608 -1.62(-4.66%)
Sep 16, 2008 32.92 35.00 32.82 34.89 73,464,976 +1.04(+3.08%)
Sep 15, 2008 34.62 35.39 33.69 33.84 49,489,496 -2.22(-6.15%)
Sep 12, 2008 35.30 36.13 35.06 36.06 25,232,182 +0.38(+1.06%)
Sep 11, 2008 34.89 35.71 34.57 35.68 28,696,496 +0.40(+1.15%)
Sep 10, 2008 35.50 35.72 34.59 35.28 26,361,104 +0.19(+0.54%)
Sep 09, 2008 36.34 36.77 34.98 35.09 29,978,440 -1.61(-4.38%)
Sep 08, 2008 36.42 36.94 35.48 36.70 35,255,544 +1.52(+4.32%)
Sep 05, 2008 34.68 35.18 34.24 35.18 0 +0.22(+0.63%)
Sep 04, 2008 35.72 35.92 34.92 34.96 20,582,366 -1.13(-3.12%)
Sep 03, 2008 35.52 36.09 35.24 36.08 22,816,942 +0.49(+1.37%)
Sep 02, 2008 35.66 36.19 34.91 35.60 25,406,768 +0.43(+1.23%)
Aug 29, 2008 35.25 35.69 34.99 35.16 14,947,522 -0.40(-1.12%)
Aug 28, 2008 34.55 35.66 34.54 35.56 16,416,385 +1.14(+3.32%)
Aug 27, 2008 33.94 34.45 33.89 34.42 8,999,385 +0.30(+0.89%)
Aug 26, 2008 33.73 34.26 33.57 34.12 17,320,340 +0.26(+0.77%)
Aug 25, 2008 34.56 34.59 33.69 33.85 16,919,618 -0.77(-2.21%)
Aug 22, 2008 34.08 34.92 33.84 34.62 17,022,624 +0.78(+2.29%)
Aug 21, 2008 33.95 34.01 33.54 33.84 19,103,994 -0.47(-1.37%)
Aug 20, 2008 34.33 34.49 33.56 34.31 20,278,188 +0.08(+0.24%)
Aug 19, 2008 34.56 34.61 33.84 34.23 18,065,358 -0.72(-2.06%)
Aug 18, 2008 35.36 35.82 34.60 34.95 16,228,330 -0.75(-2.10%)
Aug 15, 2008 35.87 36.26 35.36 35.70 0 -0.06(-0.16%)
Aug 14, 2008 34.84 35.84 34.79 35.76 12,886,979 +0.58(+1.65%)
Aug 13, 2008 35.43 35.56 34.77 35.17 19,022,226 -0.58(-1.61%)
Aug 12, 2008 36.29 36.44 35.28 35.75 20,064,854 -0.81(-2.21%)
Aug 11, 2008 35.77 36.98 35.50 36.56 25,427,798 +0.88(+2.45%)
Aug 08, 2008 34.40 36.14 34.31 35.68 20,573,614 +1.12(+3.24%)
Aug 07, 2008 34.99 35.24 34.18 34.56 17,191,882 -0.86(-2.43%)
Aug 06, 2008 35.45 35.58 34.91 35.42 13,847,506 -0.17(-0.47%)
Aug 05, 2008 34.32 35.71 34.24 35.59 25,995,500 +1.46(+4.27%)
Aug 04, 2008 34.45 34.58 33.87 34.13 18,010,518 -0.49(-1.41%)
Aug 01, 2008 34.71 34.71 33.71 34.62 18,184,680 +0.08(+0.24%)
Jul 31, 2008 34.34 34.87 34.03 34.54 20,971,816 -0.41(-1.17%)
Jul 30, 2008 35.37 35.52 33.87 34.95 33,915,568 -0.17(-0.49%)
Jul 29, 2008 35.12 35.31 33.32 35.12 23,993,450 +1.67(+5.01%)
Jul 28, 2008 34.09 34.71 33.17 33.44 18,783,662 -0.73(-2.13%)
Jul 25, 2008 33.82 34.68 33.55 34.17 22,722,814 +0.51(+1.52%)
Jul 24, 2008 36.23 36.24 33.40 33.66 32,754,654 -2.21(-6.15%)
Jul 23, 2008 34.97 36.51 34.87 35.87 44,789,644 +0.75(+2.13%)
Jul 22, 2008 33.78 35.22 33.48 35.12 24,764,254 +1.08(+3.18%)
Jul 21, 2008 33.87 34.31 33.69 34.04 16,405,095 +0.10(+0.29%)
Jul 18, 2008 33.99 34.12 33.41 33.94 14,140,217 +0.01(+0.03%)
Jul 17, 2008 33.71 34.15 32.68 33.93 33,840,016 +0.54(+1.61%)
Jul 16, 2008 31.30 33.43 30.81 33.39 35,106,768 +2.19(+7.02%)
Jul 15, 2008 31.16 32.27 30.58 31.20 29,024,378 -0.30(-0.95%)
Jul 14, 2008 33.07 33.40 31.40 31.50 23,755,542 -1.14(-3.48%)
Jul 11, 2008 31.88 33.46 31.76 32.64 31,414,654 +0.01(+0.03%)
Jul 10, 2008 32.00 33.08 31.67 32.62 32,115,564 +0.58(+1.82%)
Jul 09, 2008 34.39 34.39 31.93 32.04 22,260,562 -2.54(-7.36%)
Jul 08, 2008 32.25 34.66 31.96 34.59 25,142,846 +2.33(+7.24%)
Jul 07, 2008 33.15 33.34 32.04 32.25 22,565,396 -0.68(-2.05%)
Jul 04, 2008 33.46 33.46 32.82 32.93 9,625,553 +0.00(+0.00%)
Jul 03, 2008 33.46 33.46 32.82 32.93 9,625,553 -0.27(-0.80%)
Jul 02, 2008 33.57 34.02 33.18 33.20 14,841,286 -0.70(-2.08%)
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.