Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 28.80 28.17 28.17 28.17 15,695,194 -0.56(-1.94%)
Dec 30, 2009 28.61 28.74 28.42 28.73 14,250,791 +0.05(+0.17%)
Dec 29, 2009 29.17 29.29 28.68 28.68 22,061,516 -0.42(-1.43%)
Dec 28, 2009 29.11 29.41 28.97 29.10 24,311,080 +0.10(+0.36%)
Dec 24, 2009 28.80 29.01 28.72 28.99 7,225,235 +0.36(+1.26%)
Dec 23, 2009 28.37 28.88 28.34 28.63 18,411,678 +0.01(+0.04%)
Dec 22, 2009 28.37 28.62 28.33 28.62 19,250,336 +0.36(+1.28%)
Dec 21, 2009 28.09 28.34 28.02 28.26 18,300,254 +0.28(+0.99%)
Dec 18, 2009 27.85 27.99 27.52 27.98 22,782,670 +0.21(+0.77%)
Dec 17, 2009 27.72 27.94 27.56 27.77 25,176,182 -0.20(-0.70%)
Dec 16, 2009 27.92 28.09 27.79 27.96 31,476,280 +0.18(+0.66%)
Dec 15, 2009 27.86 27.93 27.67 27.78 21,383,816 -0.26(-0.92%)
Dec 14, 2009 27.75 28.09 27.75 28.04 24,011,944 +0.53(+1.94%)
Dec 11, 2009 27.16 27.54 27.11 27.50 22,073,298 +0.39(+1.45%)
Dec 10, 2009 27.34 27.43 26.96 27.11 20,747,490 -0.08(-0.29%)
Dec 09, 2009 27.27 27.45 27.13 27.19 22,875,852 -0.04(-0.14%)
Dec 08, 2009 27.14 27.64 27.08 27.23 35,764,284 -0.17(-0.60%)
Dec 07, 2009 27.79 27.86 27.16 27.39 33,248,408 -0.48(-1.74%)
Dec 04, 2009 27.78 28.08 27.35 27.88 52,634,756 +0.73(+2.69%)
Dec 03, 2009 27.55 27.88 27.04 27.15 48,417,128 -0.23(-0.85%)
Dec 02, 2009 26.92 27.54 26.88 27.38 31,713,998 +0.40(+1.48%)
Dec 01, 2009 26.85 27.14 26.60 26.98 34,286,504 +0.34(+1.29%)
Nov 30, 2009 25.75 26.73 25.57 26.64 39,939,896 +0.96(+3.75%)
Nov 27, 2009 25.64 26.15 25.51 25.67 22,861,142 -0.75(-2.83%)
Nov 25, 2009 26.43 26.61 26.35 26.42 19,168,618 +0.10(+0.40%)
Nov 24, 2009 26.67 26.72 26.23 26.32 31,362,982 -0.39(-1.47%)
Nov 23, 2009 26.86 27.12 26.50 26.71 31,772,822 +0.30(+1.14%)
Nov 20, 2009 26.41 26.55 26.31 26.41 25,295,154 -0.20(-0.76%)
Nov 19, 2009 26.90 26.92 26.47 26.61 28,786,590 -0.54(-1.99%)
Nov 18, 2009 26.69 27.24 26.65 27.15 31,520,450 +0.44(+1.65%)
Nov 17, 2009 26.96 27.26 26.66 26.71 34,157,812 -0.39(-1.43%)
Nov 16, 2009 26.72 27.35 26.66 27.10 44,735,012 +0.60(+2.27%)
Nov 13, 2009 26.34 26.56 26.12 26.50 30,296,288 +0.35(+1.34%)
Nov 12, 2009 26.45 26.63 26.08 26.15 30,693,752 -0.31(-1.18%)
Nov 11, 2009 26.17 26.62 26.10 26.46 38,843,064 +0.48(+1.84%)
Nov 10, 2009 25.96 26.16 25.60 25.98 34,619,252 -0.13(-0.50%)
Nov 09, 2009 25.27 26.18 25.18 26.11 42,489,128 +1.17(+4.70%)
Nov 06, 2009 24.94 25.34 24.73 24.94 35,624,420 +0.02(+0.10%)
Nov 05, 2009 25.12 25.38 24.85 24.91 34,854,472 +0.10(+0.40%)
Nov 04, 2009 25.60 25.67 24.76 24.81 42,189,076 -0.45(-1.80%)
Nov 03, 2009 24.58 25.32 24.54 25.27 42,240,004 +0.36(+1.43%)
Nov 02, 2009 24.96 25.46 24.20 24.91 60,361,540 +0.04(+0.15%)
Oct 30, 2009 25.20 25.34 24.29 24.88 70,099,936 -0.48(-1.91%)
Oct 29, 2009 24.68 25.46 24.62 25.36 47,494,584 +1.05(+4.31%)
Oct 28, 2009 25.21 25.58 24.27 24.31 58,470,680 -1.06(-4.18%)
Oct 27, 2009 25.78 25.93 25.28 25.37 43,294,136 -0.39(-1.52%)
Oct 26, 2009 25.88 26.50 25.71 25.77 44,554,216 -0.16(-0.62%)
Oct 23, 2009 26.01 26.08 25.75 25.92 33,936,436 -0.29(-1.10%)
Oct 22, 2009 25.58 26.26 25.22 26.21 38,106,940 +0.58(+2.25%)
Oct 21, 2009 25.70 26.29 25.53 25.64 57,284,584 -0.20(-0.78%)
Oct 20, 2009 25.75 25.93 25.74 25.84 28,881,012 -0.49(-1.86%)
Oct 19, 2009 25.88 26.38 25.78 26.33 32,434,978 +0.60(+2.31%)
Oct 16, 2009 26.02 26.15 25.66 25.73 29,199,584 -0.72(-2.71%)
Oct 15, 2009 26.44 26.53 26.27 26.45 24,524,672 -0.20(-0.76%)
Oct 14, 2009 26.21 26.75 26.04 26.65 34,382,380 +0.94(+3.67%)
Oct 13, 2009 25.96 26.05 25.52 25.71 26,275,400 -0.39(-1.50%)
Oct 12, 2009 26.14 26.43 25.98 26.10 18,445,044 -0.04(-0.16%)
Oct 09, 2009 25.81 26.16 25.59 26.15 24,228,634 +0.25(+0.97%)
Oct 08, 2009 25.80 26.14 25.61 25.89 30,265,904 +0.48(+1.88%)
Oct 07, 2009 25.40 25.64 25.10 25.42 33,667,680 -0.08(-0.31%)
Oct 06, 2009 25.80 26.10 25.13 25.50 49,116,400 +0.01(+0.02%)
Oct 05, 2009 25.02 25.59 24.92 25.49 36,647,024 +0.67(+2.69%)
Oct 02, 2009 24.50 25.54 24.46 24.82 60,014,168 -0.25(-0.98%)
Oct 01, 2009 26.09 26.16 25.02 25.07 49,272,980 -1.11(-4.24%)
Sep 30, 2009 26.56 26.65 25.81 26.18 45,368,792 -0.18(-0.70%)
Sep 29, 2009 26.91 27.08 26.29 26.36 36,381,200 -0.01(-0.05%)
Sep 28, 2009 26.01 26.87 25.92 26.37 31,257,352 +0.57(+2.21%)
Sep 25, 2009 25.61 26.08 25.35 25.80 38,639,604 -0.02(-0.07%)
Sep 24, 2009 26.83 26.99 25.61 25.82 58,257,936 -0.88(-3.31%)
Sep 23, 2009 27.76 27.77 26.65 26.70 45,246,380 -0.93(-3.35%)
Sep 22, 2009 27.10 27.72 27.04 27.63 43,451,424 +0.59(+2.18%)
Sep 21, 2009 27.05 27.32 26.83 27.04 30,883,886 -0.44(-1.58%)
Sep 18, 2009 27.56 27.82 27.00 27.48 36,316,496 -0.44(-1.56%)
Sep 17, 2009 27.64 28.50 27.05 27.91 55,607,164 +0.94(+3.48%)
Sep 16, 2009 26.81 27.66 26.72 26.98 63,601,560 +0.39(+1.48%)
Sep 15, 2009 26.26 26.94 25.81 26.58 53,263,104 +0.46(+1.76%)
Sep 14, 2009 25.05 26.14 25.02 26.12 33,613,668 +0.73(+2.88%)
Sep 11, 2009 25.56 25.69 25.08 25.39 29,144,728 -0.08(-0.31%)
Sep 10, 2009 25.09 25.48 24.71 25.47 31,144,098 +0.36(+1.42%)
Sep 09, 2009 24.61 25.18 24.42 25.12 33,043,400 +0.50(+2.02%)
Sep 08, 2009 24.23 24.64 24.04 24.62 37,378,924 +0.77(+3.21%)
Sep 04, 2009 23.57 23.87 23.18 23.85 23,960,516 +0.28(+1.20%)
Sep 03, 2009 23.40 23.62 22.98 23.57 26,495,924 +0.41(+1.77%)
Sep 02, 2009 23.40 23.59 23.14 23.16 34,333,040 -0.47(-1.97%)
Sep 01, 2009 24.72 24.91 23.56 23.62 63,559,348 -1.27(-5.10%)
Aug 31, 2009 24.78 25.02 24.60 24.89 28,644,688 -0.31(-1.24%)
Aug 28, 2009 25.29 25.34 24.80 25.21 26,400,038 +0.17(+0.66%)
Aug 27, 2009 24.85 25.09 24.32 25.04 30,165,028 +0.20(+0.79%)
Aug 26, 2009 24.68 24.85 24.45 24.85 22,398,800 +0.11(+0.45%)
Aug 25, 2009 24.69 24.95 24.48 24.73 30,725,594 +0.27(+1.10%)
Aug 24, 2009 24.89 24.96 24.40 24.46 31,104,170 -0.14(-0.57%)
Aug 21, 2009 24.37 25.10 24.22 24.61 42,518,992 +0.53(+2.22%)
Aug 20, 2009 23.15 24.09 23.13 24.07 42,648,388 +0.94(+4.06%)
Aug 19, 2009 22.91 23.26 22.78 23.13 36,787,552 -0.17(-0.74%)
Aug 18, 2009 23.12 23.55 22.97 23.31 36,726,300 +0.01(+0.03%)
Aug 17, 2009 23.32 23.43 22.89 23.30 56,197,428 -0.94(-3.87%)
Aug 14, 2009 24.31 24.36 23.71 24.24 33,990,852 -0.22(-0.90%)
Aug 13, 2009 24.59 24.71 24.15 24.46 36,496,612 +0.12(+0.48%)
Aug 12, 2009 24.15 24.80 24.15 24.34 43,637,008 +0.16(+0.66%)
Aug 11, 2009 24.68 24.78 23.94 24.18 44,986,472 -0.74(-2.95%)
Aug 10, 2009 25.40 25.43 24.66 24.92 38,104,488 -0.50(-1.98%)
Aug 07, 2009 24.85 25.92 24.40 25.42 56,495,208 +1.13(+4.65%)
Aug 06, 2009 24.77 25.35 24.24 24.29 75,221,088 -0.15(-0.63%)
Aug 05, 2009 23.55 24.53 23.35 24.45 56,976,396 +1.07(+4.59%)
Aug 04, 2009 22.29 23.70 22.13 23.37 65,162,520 +0.97(+4.33%)
Aug 03, 2009 22.42 22.46 22.04 22.40 28,417,088 +0.41(+1.86%)
Jul 31, 2009 21.91 22.16 21.75 21.99 30,711,402 +0.02(+0.11%)
Jul 30, 2009 21.56 22.28 21.53 21.97 50,586,384 +0.74(+3.47%)
Jul 29, 2009 21.33 21.51 21.02 21.23 26,735,420 -0.31(-1.42%)
Jul 28, 2009 21.43 21.61 21.21 21.54 28,126,536 +0.04(+0.20%)
Jul 27, 2009 21.28 21.67 21.13 21.50 27,763,292 +0.27(+1.27%)
Jul 24, 2009 20.97 21.31 20.73 21.23 26,634,816 +0.18(+0.87%)
Jul 23, 2009 20.38 21.35 20.27 21.04 51,897,072 +0.71(+3.47%)
Jul 22, 2009 20.00 20.63 19.98 20.34 34,612,196 +0.02(+0.09%)
Jul 21, 2009 20.52 20.55 19.89 20.32 30,824,648 -0.04(-0.21%)
Jul 20, 2009 19.91 20.45 19.91 20.36 56,543,268 +0.64(+3.23%)
Jul 17, 2009 20.07 20.08 19.57 19.72 35,411,940 -0.47(-2.34%)
Jul 16, 2009 19.75 20.34 19.55 20.20 35,227,200 +0.26(+1.29%)
Jul 15, 2009 19.60 20.20 19.45 19.94 48,539,784 +0.66(+3.44%)
Jul 14, 2009 19.06 19.40 18.75 19.27 37,428,632 +0.22(+1.16%)
Jul 13, 2009 18.51 19.16 18.51 19.05 48,439,572 +0.72(+3.95%)
Jul 10, 2009 18.17 18.45 17.88 18.33 34,599,268 -0.03(-0.17%)
Jul 09, 2009 18.81 18.92 18.33 18.36 29,707,084 -0.30(-1.61%)
Jul 08, 2009 18.91 19.02 18.15 18.66 48,976,492 -0.18(-0.98%)
Jul 07, 2009 19.54 19.57 18.77 18.85 44,061,108 -0.72(-3.70%)
Jul 06, 2009 18.98 19.65 18.83 19.57 37,279,692 +0.40(+2.08%)
Jul 02, 2009 19.82 19.82 19.13 19.17 40,308,404 -0.91(-4.55%)
Jul 01, 2009 19.89 20.27 19.84 20.08 26,419,232 +0.20(+0.99%)
Jun 30, 2009 19.81 20.03 19.68 19.89 29,648,756 +0.13(+0.65%)
Jun 29, 2009 19.81 19.88 19.43 19.76 21,880,800 +0.05(+0.25%)
Jun 26, 2009 19.45 19.88 19.35 19.71 28,004,586 +0.17(+0.88%)
Jun 25, 2009 19.08 19.54 19.00 19.54 37,610,700 +0.31(+1.60%)
Jun 24, 2009 19.20 19.45 19.05 19.23 36,922,064 +0.02(+0.13%)
Jun 23, 2009 19.11 19.51 18.94 19.21 38,862,028 +0.17(+0.87%)
Jun 22, 2009 19.74 19.90 18.97 19.04 48,884,412 -1.02(-5.11%)
Jun 19, 2009 19.95 20.10 19.75 20.07 33,392,932 +0.21(+1.08%)
Jun 18, 2009 19.74 19.97 19.50 19.85 32,954,842 +0.10(+0.50%)
Jun 17, 2009 20.01 20.13 19.45 19.75 45,639,668 -0.28(-1.41%)
Jun 16, 2009 20.45 20.57 19.74 20.04 38,432,684 -0.29(-1.42%)
Jun 15, 2009 20.98 21.01 20.09 20.32 47,906,152 -0.96(-4.50%)
Jun 12, 2009 20.64 21.32 20.54 21.28 33,018,722 +0.58(+2.82%)
Jun 11, 2009 21.04 21.22 20.64 20.70 34,405,652 -0.39(-1.86%)
Jun 10, 2009 21.66 21.69 20.58 21.09 45,081,288 -0.41(-1.91%)
Jun 09, 2009 21.66 21.67 21.30 21.50 32,352,450 +0.02(+0.11%)
Jun 08, 2009 21.49 21.79 21.20 21.48 34,183,912 -0.08(-0.37%)
Jun 05, 2009 22.13 22.13 21.41 21.56 45,597,828 -0.28(-1.26%)
Jun 04, 2009 21.34 22.05 21.20 21.83 42,379,724 +0.63(+2.95%)
Jun 03, 2009 21.07 21.26 20.88 21.21 31,211,508 -0.05(-0.23%)
Jun 02, 2009 21.41 21.62 21.10 21.26 49,291,896 -0.32(-1.48%)
Jun 01, 2009 20.98 22.17 20.93 21.58 93,218,528 +0.87(+4.21%)
May 29, 2009 20.31 20.72 19.93 20.70 46,491,720 +0.55(+2.74%)
May 28, 2009 20.01 20.27 19.47 20.15 51,838,236 +0.37(+1.89%)
May 27, 2009 20.57 20.57 19.60 19.78 59,797,900 -0.68(-3.33%)
May 26, 2009 19.26 20.64 19.17 20.46 68,866,760 +1.01(+5.17%)
May 22, 2009 19.93 20.17 19.38 19.45 40,690,200 -0.42(-2.13%)
May 21, 2009 19.54 20.14 19.34 19.88 48,859,836 +0.04(+0.19%)
May 20, 2009 20.42 20.89 19.76 19.84 57,229,108 -0.23(-1.16%)
May 19, 2009 20.34 20.67 19.87 20.07 71,801,536 -0.33(-1.59%)
May 18, 2009 19.20 20.62 19.16 20.40 80,005,840 +1.42(+7.50%)
May 15, 2009 19.49 19.69 18.59 18.97 60,796,536 -0.64(-3.28%)
May 14, 2009 18.85 19.88 18.56 19.62 68,688,064 +0.61(+3.19%)
May 13, 2009 19.78 19.81 18.86 19.01 76,077,704 -1.39(-6.80%)
May 12, 2009 20.73 20.86 19.59 20.40 68,065,184 -0.33(-1.60%)
May 11, 2009 20.69 21.09 20.45 20.73 59,828,832 -0.63(-2.93%)
May 08, 2009 20.34 21.51 20.05 21.35 95,024,560 +1.81(+9.26%)
May 07, 2009 21.51 21.52 19.50 19.54 100,798,016 -1.68(-7.92%)
May 06, 2009 20.96 21.37 20.27 21.23 83,657,840 +0.69(+3.35%)
May 05, 2009 20.91 21.08 20.30 20.54 74,421,520 -0.71(-3.35%)
May 04, 2009 20.29 21.26 20.29 21.25 83,150,592 +1.69(+8.66%)
May 01, 2009 20.19 20.24 19.37 19.56 62,016,864 -0.69(-3.39%)
Apr 30, 2009 20.52 20.95 20.10 20.24 79,999,352 +0.00(+0.00%)
Apr 29, 2009 19.66 20.49 19.48 20.24 76,728,128 +0.77(+3.97%)
Apr 28, 2009 18.78 19.93 18.78 19.47 70,946,360 +0.21(+1.08%)
Apr 27, 2009 19.83 20.15 18.71 19.26 94,532,736 -1.15(-5.65%)
Apr 24, 2009 19.56 21.02 19.27 20.42 101,875,320 +1.02(+5.28%)
Apr 23, 2009 18.74 19.63 18.43 19.39 77,176,992 +0.77(+4.15%)
Apr 22, 2009 18.84 19.65 18.51 18.62 110,497,608 -0.58(-3.00%)
Apr 21, 2009 17.28 19.32 17.18 19.20 122,204,176 +1.54(+8.72%)
Apr 20, 2009 19.02 19.25 17.59 17.66 105,683,864 -2.12(-10.70%)
Apr 17, 2009 19.48 20.43 19.06 19.77 88,601,424 +0.20(+1.00%)
Apr 16, 2009 18.82 20.32 18.14 19.58 109,460,376 +0.77(+4.08%)
Apr 15, 2009 17.30 18.98 17.20 18.81 95,114,688 +1.42(+8.19%)
Apr 14, 2009 18.65 18.87 17.38 17.39 79,615,016 -1.55(-8.20%)
Apr 13, 2009 18.34 19.39 18.26 18.94 63,496,356 +0.24(+1.28%)
Apr 09, 2009 17.43 18.95 17.13 18.70 105,820,912 +1.99(+11.94%)
Apr 08, 2009 16.53 16.85 16.21 16.70 65,483,512 +0.34(+2.10%)
Apr 07, 2009 17.24 17.38 16.32 16.36 76,843,256 -1.33(-7.52%)
Apr 06, 2009 17.55 18.18 17.16 17.69 72,780,960 -0.29(-1.60%)
Apr 03, 2009 16.43 18.04 16.23 17.98 96,738,976 +1.48(+8.96%)
Apr 02, 2009 15.96 16.80 15.78 16.50 81,808,072 +1.02(+6.62%)
Apr 01, 2009 15.18 15.80 15.18 15.48 57,239,300 -0.14(-0.90%)
Mar 31, 2009 14.89 15.84 14.75 15.62 82,914,440 +0.91(+6.22%)
Mar 30, 2009 14.87 15.05 14.53 14.70 57,636,548 -1.50(-9.27%)
Mar 26, 2009 15.98 16.36 15.26 16.21 80,470,784 +0.39(+2.48%)
Mar 25, 2009 15.84 16.20 14.59 15.81 104,801,928 -0.13(-0.85%)
Mar 24, 2009 16.56 17.24 15.79 15.95 93,228,240 -1.23(-7.14%)
Mar 23, 2009 15.85 17.28 15.82 17.18 104,189,120 +2.24(+14.99%)
Mar 20, 2009 15.98 16.04 14.83 14.94 73,849,592 -1.65(-9.95%)
Mar 19, 2009 17.35 17.38 16.05 16.59 74,145,296 -0.49(-2.87%)
Mar 18, 2009 15.97 17.14 15.59 17.08 88,525,032 +0.80(+4.94%)
Mar 17, 2009 15.15 16.34 14.85 16.28 66,986,516 +1.13(+7.45%)
Mar 16, 2009 16.45 16.61 15.10 15.15 57,809,088 -1.20(-7.35%)
Mar 13, 2009 16.69 16.79 15.83 16.35 0 -0.36(-2.13%)
Mar 12, 2009 15.55 16.82 15.34 16.70 82,133,624 +1.22(+7.88%)
Mar 11, 2009 15.95 16.09 15.29 15.48 71,060,128 -0.30(-1.90%)
Mar 10, 2009 14.26 15.84 14.14 15.78 106,607,048 +1.87(+13.45%)
Mar 09, 2009 13.20 13.94 13.18 13.91 68,945,120 +0.29(+2.12%)
Mar 06, 2009 13.89 13.97 12.87 13.62 0 -0.21(-1.51%)
Mar 05, 2009 14.26 14.48 13.73 13.83 38,189,716 -0.94(-6.39%)
Mar 04, 2009 14.76 15.02 14.27 14.78 62,431,500 +0.63(+4.42%)
Mar 02, 2009 15.01 15.16 14.14 14.15 77,850,616 -1.27(-8.23%)
Feb 27, 2009 15.16 15.90 15.12 15.42 0 -0.24(-1.53%)
Feb 26, 2009 16.81 16.89 15.50 15.66 73,782,120 -0.69(-4.24%)
Feb 25, 2009 16.54 17.12 15.81 16.35 91,086,600 -0.42(-2.52%)
Feb 24, 2009 15.69 16.83 15.43 16.78 91,328,160 +1.28(+8.23%)
Feb 23, 2009 16.98 17.09 15.42 15.50 79,546,272 -1.28(-7.61%)
Feb 20, 2009 15.28 16.80 15.20 16.78 100,963,256 +1.01(+6.42%)
Feb 19, 2009 16.67 16.89 15.59 15.77 64,429,096 -0.63(-3.85%)
Feb 18, 2009 16.56 16.65 15.80 16.40 68,722,880 +0.07(+0.41%)
Feb 17, 2009 16.62 16.75 16.12 16.33 70,628,200 -1.10(-6.30%)
Feb 13, 2009 18.21 18.27 17.36 17.43 52,420,448 -1.11(-5.99%)
Feb 12, 2009 18.11 18.59 17.15 18.54 99,016,048 -0.28(-1.47%)
Feb 11, 2009 18.50 18.81 17.83 18.81 64,625,208 +0.47(+2.54%)
Feb 10, 2009 19.91 19.94 18.17 18.35 86,855,008 -1.72(-8.59%)
Feb 09, 2009 19.85 20.15 19.44 20.07 46,362,048 +0.27(+1.36%)
Feb 06, 2009 18.65 20.02 18.62 19.80 73,530,880 +1.27(+6.85%)
Feb 05, 2009 18.48 19.18 17.95 18.53 77,496,624 -0.29(-1.53%)
Feb 04, 2009 19.28 19.87 18.82 18.82 52,466,600 -0.45(-2.36%)
Feb 03, 2009 19.47 19.56 18.98 19.27 42,667,056 -0.07(-0.38%)
Feb 02, 2009 18.70 19.53 18.54 19.35 53,059,944 +0.12(+0.64%)
Jan 30, 2009 20.07 20.38 18.81 19.23 0 -0.63(-3.18%)
Jan 29, 2009 21.08 21.20 19.77 19.86 70,226,584 -1.69(-7.83%)
Jan 28, 2009 20.51 21.72 20.26 21.54 81,745,288 +1.59(+7.96%)
Jan 27, 2009 19.70 20.20 19.51 19.96 43,722,052 +0.36(+1.82%)
Jan 26, 2009 19.75 20.29 19.20 19.60 58,543,124 -0.17(-0.84%)
Jan 23, 2009 18.51 19.80 18.39 19.77 73,409,464 +0.61(+3.17%)
Jan 22, 2009 19.35 20.13 18.85 19.16 75,730,088 -1.02(-5.08%)
Jan 21, 2009 18.69 20.27 18.13 20.18 95,468,936 +1.83(+9.96%)
Jan 20, 2009 20.16 20.25 18.21 18.35 71,059,464 -2.23(-10.82%)
Jan 16, 2009 20.34 20.69 19.38 20.58 74,175,448 +0.73(+3.68%)
Jan 15, 2009 19.23 20.35 18.30 19.85 74,710,120 +0.56(+2.89%)
Jan 14, 2009 19.72 19.74 19.09 19.29 63,871,636 -1.06(-5.19%)
Jan 13, 2009 19.50 20.43 19.36 20.35 46,480,960 +0.60(+3.01%)
Jan 12, 2009 20.77 20.83 19.42 19.75 47,842,984 -1.22(-5.82%)
Jan 09, 2009 22.02 22.07 20.85 20.97 36,482,344 -1.01(-4.60%)
Jan 08, 2009 21.73 22.15 21.50 21.99 36,783,520 -0.10(-0.44%)
Jan 07, 2009 22.33 22.78 21.96 22.08 43,089,532 -0.77(-3.38%)
Jan 06, 2009 22.09 23.10 21.45 22.86 50,964,056 +1.08(+4.96%)
Jan 05, 2009 22.06 22.43 21.62 21.78 38,624,484 -0.44(-1.96%)
Jan 02, 2009 22.95 23.02 22.11 22.21 0 -0.63(-2.74%)
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.