US Real Estate Ishares ETF (NY: IYR )

106.79 USD -1.02 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 32.30 32.65 32.08 32.42 18,188,375 +0.21(+0.65%)
Jun 29, 2009 32.29 32.40 31.67 32.21 13,423,032 +0.08(+0.25%)
Jun 26, 2009 31.70 32.41 31.55 32.13 17,179,739 +0.28(+0.88%)
Jun 25, 2009 31.11 31.86 30.97 31.85 23,072,722 +0.50(+1.59%)
Jun 24, 2009 31.30 31.70 31.05 31.35 22,650,272 +0.04(+0.13%)
Jun 23, 2009 31.15 31.81 30.87 31.31 23,840,363 +0.27(+0.87%)
Jun 22, 2009 32.18 32.44 30.93 31.04 29,988,711 -1.67(-5.11%)
Jun 19, 2009 32.52 32.77 32.19 32.71 20,485,284 +0.35(+1.08%)
Jun 18, 2009 32.17 32.56 31.79 32.36 20,216,532 +0.16(+0.50%)
Jun 17, 2009 32.62 32.82 31.70 32.20 27,998,189 -0.46(-1.41%)
Jun 16, 2009 33.33 33.53 32.18 32.66 23,576,978 -0.47(-1.42%)
Jun 15, 2009 34.20 34.25 32.75 33.13 29,388,588 -1.56(-4.50%)
Jun 12, 2009 33.64 34.76 33.49 34.69 20,255,720 +0.95(+2.82%)
Jun 11, 2009 34.29 34.59 33.65 33.74 21,106,549 -0.64(-1.86%)
Jun 10, 2009 35.30 35.35 33.55 34.38 27,655,642 -0.67(-1.91%)
Jun 09, 2009 35.30 35.32 34.72 35.05 19,846,988 +0.04(+0.11%)
Jun 08, 2009 35.03 35.51 34.55 35.01 20,970,519 -0.13(-0.37%)
Jun 05, 2009 36.08 36.08 34.90 35.14 27,972,519 -0.45(-1.26%)
Jun 04, 2009 34.78 35.95 34.56 35.59 25,998,335 +1.02(+2.95%)
Jun 03, 2009 34.34 34.66 34.04 34.57 19,147,064 -0.08(-0.23%)
Jun 02, 2009 34.90 35.25 34.39 34.65 30,238,689 -0.52(-1.48%)
Jun 01, 2009 34.20 36.14 34.12 35.17 57,185,994 +1.42(+4.21%)
May 29, 2009 33.10 33.77 32.49 33.75 28,520,887 +0.90(+2.74%)
May 28, 2009 32.62 33.05 31.73 32.85 31,800,773 +0.61(+1.89%)
May 27, 2009 33.53 33.53 31.95 32.24 36,683,722 -1.11(-3.33%)
May 26, 2009 31.40 33.64 31.25 33.35 42,247,121 +1.64(+5.17%)
May 22, 2009 32.48 32.88 31.59 31.71 24,961,878 -0.69(-2.13%)
May 21, 2009 31.86 32.83 31.53 32.40 29,973,636 +0.06(+0.19%)
May 20, 2009 33.28 34.05 32.21 32.34 35,107,863 -0.38(-1.16%)
May 19, 2009 33.16 33.70 32.39 32.72 44,047,493 -0.53(-1.59%)
May 18, 2009 31.30 33.62 31.23 33.25 49,080,516 +2.32(+7.50%)
May 15, 2009 31.77 32.10 30.30 30.93 37,296,345 -1.05(-3.28%)
May 14, 2009 30.73 32.40 30.25 31.98 42,137,494 +0.99(+3.19%)
May 13, 2009 32.24 32.29 30.75 30.99 46,670,756 -2.26(-6.80%)
May 12, 2009 33.80 34.00 31.94 33.25 41,755,379 -0.54(-1.60%)
May 11, 2009 33.73 34.38 33.34 33.79 36,702,695 -1.02(-2.93%)
May 08, 2009 33.15 35.07 32.68 34.81 58,293,926 +2.95(+9.26%)
May 07, 2009 35.06 35.08 31.79 31.86 61,835,721 -2.74(-7.92%)
May 06, 2009 34.16 34.83 33.04 34.60 51,320,880 +1.12(+3.35%)
May 05, 2009 34.09 34.36 33.10 33.48 45,654,750 -1.16(-3.35%)
May 04, 2009 33.08 34.65 33.08 34.64 51,009,700 +2.76(+8.66%)
May 01, 2009 32.91 32.99 31.58 31.88 38,044,968 -1.12(-3.39%)
Apr 30, 2009 33.45 34.15 32.77 33.00 49,076,535 +0.00(+0.00%)
Apr 29, 2009 32.04 33.40 31.76 33.00 47,069,769 +1.26(+3.97%)
Apr 28, 2009 30.61 32.48 30.61 31.74 43,522,871 +0.34(+1.08%)
Apr 27, 2009 32.32 32.85 30.50 31.40 57,992,207 -1.88(-5.65%)
Apr 24, 2009 31.88 34.26 31.42 33.28 62,496,604 +1.67(+5.28%)
Apr 23, 2009 30.55 32.00 30.04 31.61 47,345,130 +1.26(+4.15%)
Apr 22, 2009 30.71 32.03 30.17 30.35 67,786,051 -0.94(-3.00%)
Apr 21, 2009 28.16 31.50 28.00 31.29 74,967,579 +2.51(+8.72%)
Apr 20, 2009 31.00 31.38 28.68 28.78 64,832,998 -3.45(-10.70%)
Apr 17, 2009 31.76 33.30 31.07 32.23 54,353,579 +0.32(+1.00%)
Apr 16, 2009 30.68 33.12 29.57 31.91 67,149,747 +1.25(+4.08%)
Apr 15, 2009 28.20 30.94 28.04 30.66 58,349,218 +2.32(+8.19%)
Apr 14, 2009 30.40 30.76 28.33 28.34 48,840,759 -2.53(-8.20%)
Apr 13, 2009 29.90 31.61 29.77 30.87 38,952,580 +0.39(+1.28%)
Apr 09, 2009 28.41 30.89 27.92 30.48 64,917,077 +3.25(+11.94%)
Apr 08, 2009 26.95 27.47 26.42 27.23 40,171,624 +0.56(+2.10%)
Apr 07, 2009 28.10 28.33 26.60 26.67 47,140,393 -2.17(-7.52%)
Apr 06, 2009 28.60 29.63 27.98 28.84 44,648,330 -0.47(-1.60%)
Apr 03, 2009 26.78 29.41 26.45 29.31 59,345,658 +2.41(+8.96%)
Apr 02, 2009 26.02 27.39 25.72 26.90 50,186,116 +1.67(+6.62%)
Apr 01, 2009 24.75 25.75 24.74 25.23 35,114,115 -0.23(-0.90%)
Mar 31, 2009 24.28 25.82 24.04 25.46 50,864,833 +1.49(+6.22%)
Mar 30, 2009 24.24 24.53 23.69 23.97 35,357,811 -2.45(-9.27%)
Mar 26, 2009 26.05 26.67 24.88 26.42 49,365,742 +0.64(+2.48%)
Mar 25, 2009 25.82 26.40 23.79 25.78 64,291,969 -0.22(-0.85%)
Mar 24, 2009 27.00 28.11 25.74 26.00 57,191,952 -2.00(-7.14%)
Mar 23, 2009 25.83 28.17 25.79 28.00 63,916,033 +3.65(+14.99%)
Mar 20, 2009 26.05 26.14 24.17 24.35 45,303,891 -2.69(-9.95%)
Mar 19, 2009 28.29 28.33 26.16 27.04 45,485,297 -0.80(-2.87%)
Mar 18, 2009 26.04 27.94 25.42 27.84 54,306,713 +1.31(+4.94%)
Mar 17, 2009 24.69 26.63 24.21 26.53 41,093,660 +1.84(+7.45%)
Mar 16, 2009 26.81 27.07 24.61 24.69 35,463,659 -1.96(-7.35%)
Mar 13, 2009 27.20 27.37 25.80 26.65 0 -0.58(-2.13%)
Mar 12, 2009 25.34 27.42 25.00 27.23 50,385,831 +1.99(+7.88%)
Mar 11, 2009 26.00 26.22 24.93 25.24 43,592,663 -0.49(-1.90%)
Mar 10, 2009 23.25 25.82 23.05 25.73 65,399,334 +3.05(+13.45%)
Mar 09, 2009 21.52 22.73 21.48 22.68 42,295,187 +0.47(+2.12%)
Mar 06, 2009 22.65 22.78 20.98 22.21 0 -0.34(-1.51%)
Mar 05, 2009 23.25 23.61 22.38 22.55 23,427,928 -1.54(-6.39%)
Mar 04, 2009 24.06 24.49 23.26 24.09 38,299,331 +1.02(+4.42%)
Mar 02, 2009 24.46 24.72 23.05 23.07 47,758,370 -2.07(-8.23%)
Feb 27, 2009 24.71 25.92 24.64 25.14 0 -0.39(-1.53%)
Feb 26, 2009 27.40 27.54 25.26 25.53 45,262,505 -1.13(-4.24%)
Feb 25, 2009 26.96 27.91 25.77 26.66 55,878,139 -0.69(-2.52%)
Feb 24, 2009 25.57 27.44 25.15 27.35 56,026,323 +2.08(+8.23%)
Feb 23, 2009 27.68 27.86 25.14 25.27 48,798,589 -2.08(-7.61%)
Feb 20, 2009 24.91 27.39 24.77 27.35 61,937,089 +1.65(+6.42%)
Feb 19, 2009 27.18 27.53 25.41 25.70 39,524,781 -1.03(-3.85%)
Feb 18, 2009 26.99 27.14 25.75 26.73 42,158,852 +0.11(+0.41%)
Feb 17, 2009 27.10 27.30 26.28 26.62 43,327,692 -1.79(-6.30%)
Feb 13, 2009 29.69 29.79 28.30 28.41 32,157,935 -1.81(-5.99%)
Feb 12, 2009 29.52 30.30 27.96 30.22 60,742,553 -0.45(-1.47%)
Feb 11, 2009 30.16 30.67 29.07 30.67 39,645,090 +0.76(+2.54%)
Feb 10, 2009 32.45 32.50 29.61 29.91 53,282,220 -2.81(-8.59%)
Feb 09, 2009 32.36 32.85 31.69 32.72 28,441,341 +0.44(+1.36%)
Feb 06, 2009 30.40 32.63 30.35 32.28 45,108,376 +2.07(+6.85%)
Feb 05, 2009 30.13 31.27 29.26 30.21 47,541,208 -0.47(-1.53%)
Feb 04, 2009 31.43 32.39 30.68 30.68 32,186,247 -0.74(-2.36%)
Feb 03, 2009 31.74 31.88 30.94 31.42 26,174,603 -0.12(-0.38%)
Feb 02, 2009 30.49 31.84 30.22 31.54 32,550,242 +0.20(+0.64%)
Jan 30, 2009 32.71 33.22 30.66 31.34 0 -1.03(-3.18%)
Jan 29, 2009 34.37 34.55 32.22 32.37 43,081,320 -2.75(-7.83%)
Jan 28, 2009 33.44 35.40 33.02 35.12 50,147,601 +2.59(+7.96%)
Jan 27, 2009 32.12 32.93 31.80 32.53 26,821,805 +0.58(+1.82%)
Jan 26, 2009 32.19 33.07 31.30 31.95 35,913,964 -0.27(-0.84%)
Jan 23, 2009 30.17 32.27 29.97 32.22 45,033,892 +0.99(+3.17%)
Jan 22, 2009 31.55 32.82 30.72 31.23 46,457,509 -1.67(-5.08%)
Jan 21, 2009 30.47 33.05 29.56 32.90 58,566,533 +2.98(+9.96%)
Jan 20, 2009 32.87 33.01 29.69 29.92 43,592,255 -3.63(-10.82%)
Jan 16, 2009 33.15 33.72 31.59 33.55 45,503,791 +1.19(+3.68%)
Jan 15, 2009 31.35 33.17 29.83 32.36 45,831,796 +0.91(+2.89%)
Jan 14, 2009 32.15 32.18 31.12 31.45 39,182,799 -1.72(-5.19%)
Jan 13, 2009 31.78 33.30 31.56 33.17 28,514,287 +0.97(+3.01%)
Jan 12, 2009 33.85 33.96 31.65 32.20 29,349,835 -1.99(-5.82%)
Jan 09, 2009 35.89 35.97 33.98 34.19 22,380,520 -1.65(-4.60%)
Jan 08, 2009 35.42 36.10 35.05 35.84 22,565,280 -0.16(-0.44%)
Jan 07, 2009 36.40 37.14 35.79 36.00 26,433,777 -1.26(-3.38%)
Jan 06, 2009 36.01 37.66 34.97 37.26 31,264,497 +1.76(+4.96%)
Jan 05, 2009 35.96 36.56 35.24 35.50 23,694,640 -0.71(-1.96%)
Jan 02, 2009 37.41 37.52 36.04 36.21 0 -1.02(-2.74%)
Jan 01, 2009 35.47 37.58 35.34 37.23 0 +0.00(+0.00%)
Dec 31, 2008 35.47 37.58 35.34 37.23 31,635,383 +1.69(+4.76%)
Dec 30, 2008 34.38 35.75 34.17 35.54 20,496,832 +1.54(+4.53%)
Dec 29, 2008 35.93 35.93 33.42 34.00 23,933,718 -2.03(-5.63%)
Dec 26, 2008 35.84 36.10 35.01 36.03 6,966,289 +0.47(+1.32%)
Dec 24, 2008 35.47 35.64 34.86 35.56 6,284,799 +0.27(+0.77%)
Dec 23, 2008 35.56 36.21 34.89 35.29 23,963,337 -1.18(-3.24%)
Dec 22, 2008 37.24 37.42 34.68 36.47 36,920,383 -0.78(-2.09%)
Dec 19, 2008 35.69 37.45 35.46 37.25 35,568,749 +1.76(+4.96%)
Dec 18, 2008 38.84 39.14 35.03 35.49 43,520,550 -3.04(-7.89%)
Dec 17, 2008 36.60 40.12 35.95 38.53 50,102,984 +0.95(+2.53%)
Dec 16, 2008 33.77 37.73 33.44 37.58 52,106,377 +4.08(+12.18%)
Dec 15, 2008 34.32 34.61 32.15 33.50 37,359,106 -0.98(-2.84%)
Dec 12, 2008 30.65 34.70 30.37 34.48 56,324,744 +2.98(+9.46%)
Dec 11, 2008 35.92 36.09 31.01 31.50 52,443,167 -5.31(-14.43%)
Dec 10, 2008 34.66 36.96 34.46 36.81 35,455,172 +2.29(+6.63%)
Dec 09, 2008 36.40 37.26 33.81 34.52 62,193,881 -2.67(-7.18%)
Dec 08, 2008 35.09 37.28 34.38 37.19 42,243,886 +3.20(+9.41%)
Dec 05, 2008 30.24 34.24 29.97 33.99 52,414,357 +2.99(+9.65%)
Dec 04, 2008 30.81 33.24 30.12 31.00 51,522,434 -0.52(-1.65%)
Dec 03, 2008 29.19 31.80 28.32 31.52 55,281,070 +1.37(+4.54%)
Dec 02, 2008 27.75 30.25 27.42 30.15 63,499,438 +3.65(+13.77%)
Dec 01, 2008 31.98 32.09 26.28 26.50 41,832,425 -6.88(-20.61%)
Nov 28, 2008 33.43 33.67 32.59 33.38 11,572,196 -0.29(-0.86%)
Nov 26, 2008 31.20 33.96 31.12 33.67 30,892,944 +1.47(+4.57%)
Nov 25, 2008 32.11 32.84 29.81 32.20 52,749,214 +0.85(+2.71%)
Nov 24, 2008 27.90 32.22 26.78 31.35 93,279,050 +3.96(+14.46%)
Nov 21, 2008 26.11 27.51 23.51 27.39 47,484,999 +2.09(+8.26%)
Nov 20, 2008 26.93 28.57 24.62 25.30 58,532,926 -2.42(-8.73%)
Nov 19, 2008 30.97 31.10 27.04 27.72 37,362,906 -3.80(-12.06%)
Nov 18, 2008 31.76 32.30 29.60 31.52 28,989,786 -1.32(-4.02%)
Nov 17, 2008 32.33 33.14 31.49 32.84 17,986,673 -0.26(-0.79%)
Nov 14, 2008 35.52 35.94 32.65 33.10 23,002,396 -3.62(-9.86%)
Nov 13, 2008 33.30 37.02 31.66 36.72 40,172,369 +3.66(+11.07%)
Nov 12, 2008 34.63 34.75 32.78 33.06 27,318,159 -2.63(-7.37%)
Nov 11, 2008 35.54 36.52 34.24 35.69 28,902,316 -0.46(-1.27%)
Nov 10, 2008 40.03 40.12 35.78 36.15 26,496,632 -3.39(-8.57%)
Nov 07, 2008 37.45 39.80 36.61 39.54 25,798,416 +2.21(+5.92%)
Nov 06, 2008 38.54 38.95 37.10 37.33 23,286,802 -1.77(-4.53%)
Nov 05, 2008 42.62 42.62 38.85 39.10 21,429,392 -4.18(-9.66%)
Nov 04, 2008 41.62 43.50 41.28 43.28 20,026,556 +2.28(+5.56%)
Nov 03, 2008 42.17 42.66 40.95 41.00 13,099,146 -1.55(-3.64%)
Oct 31, 2008 40.12 42.66 39.46 42.55 22,458,426 +2.52(+6.30%)
Oct 30, 2008 40.00 40.33 38.60 40.03 20,262,752 +1.85(+4.85%)
Oct 29, 2008 39.21 40.95 37.68 38.18 22,743,588 -1.58(-3.97%)
Oct 28, 2008 35.35 39.92 33.38 39.76 26,639,618 +5.58(+16.33%)
Oct 27, 2008 35.65 37.32 33.71 34.18 16,119,732 -1.88(-5.21%)
Oct 24, 2008 34.77 37.90 34.26 36.06 24,984,974 -2.47(-6.41%)
Oct 23, 2008 38.95 39.89 35.08 38.53 31,301,838 -0.61(-1.56%)
Oct 22, 2008 41.24 41.68 37.72 39.14 25,695,936 -3.10(-7.34%)
Oct 21, 2008 42.76 44.21 42.03 42.24 14,292,955 -1.51(-3.45%)
Oct 20, 2008 43.96 44.24 41.65 43.75 17,278,334 +0.41(+0.95%)
Oct 17, 2008 42.18 45.38 41.56 43.34 18,492,226 -0.45(-1.03%)
Oct 16, 2008 42.33 43.98 39.95 43.79 31,029,781 +2.59(+6.29%)
Oct 15, 2008 46.57 47.09 40.87 41.20 18,970,159 -6.80(-14.17%)
Oct 14, 2008 52.19 52.43 44.71 48.00 23,706,062 -3.33(-6.49%)
Oct 13, 2008 49.97 51.60 47.61 51.33 15,665,036 +3.57(+7.47%)
Oct 10, 2008 42.36 52.00 41.23 47.76 30,595,247 +3.52(+7.96%)
Oct 09, 2008 49.05 49.58 43.74 44.24 25,967,458 -3.41(-7.16%)
Oct 08, 2008 47.80 49.92 47.09 47.65 23,912,235 -0.81(-1.67%)
Oct 07, 2008 53.24 53.25 48.42 48.46 22,292,946 -4.47(-8.45%)
Oct 06, 2008 51.61 53.00 50.03 52.93 23,349,009 -0.99(-1.84%)
Oct 03, 2008 57.99 58.56 53.92 53.92 23,607,104 -3.04(-5.34%)
Oct 02, 2008 60.00 60.32 56.46 56.96 15,561,600 -4.04(-6.62%)
Oct 01, 2008 61.17 61.17 59.95 61.00 11,929,170 -0.95(-1.53%)
Sep 30, 2008 60.65 62.50 58.98 61.95 14,512,249 +2.87(+4.86%)
Sep 29, 2008 61.51 61.89 58.57 59.08 19,388,822 -3.76(-5.98%)
Sep 26, 2008 60.20 63.38 59.64 62.84 0 +1.28(+2.08%)
Sep 25, 2008 61.70 62.18 60.08 61.56 15,334,897 +1.12(+1.85%)
Sep 24, 2008 62.00 62.00 59.88 60.44 12,940,738 -1.23(-1.99%)
Sep 23, 2008 62.68 63.54 61.44 61.67 15,650,183 +0.39(+0.64%)
Sep 22, 2008 66.97 67.47 61.07 61.28 11,410,905 -5.92(-8.81%)
Sep 19, 2008 71.51 67.20 63.78 67.20 0 +3.22(+5.03%)
Sep 18, 2008 60.25 64.00 57.21 63.98 48,435,346 +3.98(+6.63%)
Sep 17, 2008 61.71 62.70 59.29 60.00 38,256,121 -2.93(-4.66%)
Sep 16, 2008 59.39 63.13 59.21 62.93 40,725,990 +1.88(+3.08%)
Sep 15, 2008 62.45 63.84 60.77 61.05 27,434,964 -4.00(-6.15%)
Sep 12, 2008 63.68 65.18 63.24 65.05 13,987,695 +0.68(+1.06%)
Sep 11, 2008 62.93 64.42 62.36 64.37 15,908,170 +0.73(+1.15%)
Sep 10, 2008 64.04 64.43 62.40 63.64 14,613,524 +0.34(+0.54%)
Sep 09, 2008 65.55 66.32 63.10 63.30 16,618,827 -2.90(-4.38%)
Sep 08, 2008 65.70 66.64 64.00 66.20 19,544,239 +2.74(+4.32%)
Sep 05, 2008 62.55 63.46 61.76 63.46 0 +0.40(+0.63%)
Sep 04, 2008 64.44 64.79 63.00 63.06 11,410,026 -2.03(-3.12%)
Sep 03, 2008 64.08 65.11 63.56 65.09 12,648,784 +0.88(+1.37%)
Sep 02, 2008 64.32 65.29 62.97 64.21 14,084,478 +0.78(+1.23%)
Aug 29, 2008 63.59 64.38 63.11 63.43 8,286,298 -0.72(-1.12%)
Aug 28, 2008 62.32 64.32 62.31 64.15 9,100,576 +2.06(+3.32%)
Aug 27, 2008 61.22 62.14 61.13 62.09 4,988,893 +0.55(+0.89%)
Aug 26, 2008 60.85 61.80 60.56 61.54 9,601,692 +0.47(+0.77%)
Aug 25, 2008 62.35 62.39 60.78 61.07 9,379,548 -1.38(-2.21%)
Aug 22, 2008 61.48 63.00 61.05 62.45 9,436,650 +1.40(+2.29%)
Aug 21, 2008 61.25 61.35 60.51 61.05 10,590,477 -0.85(-1.37%)
Aug 20, 2008 61.93 62.21 60.54 61.90 11,241,403 +0.15(+0.24%)
Aug 19, 2008 62.35 62.44 61.03 61.75 10,014,699 -1.30(-2.06%)
Aug 18, 2008 63.79 64.62 62.42 63.05 8,996,326 -1.35(-2.10%)
Aug 15, 2008 64.70 65.41 63.78 64.40 0 -0.10(-0.16%)
Aug 14, 2008 62.84 64.65 62.75 64.50 7,144,017 +1.05(+1.65%)
Aug 13, 2008 63.91 64.14 62.73 63.45 10,545,148 -1.04(-1.61%)
Aug 12, 2008 65.47 65.74 63.64 64.49 11,123,139 -1.46(-2.21%)
Aug 11, 2008 64.52 66.70 64.03 65.95 14,096,137 +1.58(+2.45%)
Aug 08, 2008 62.05 65.19 61.90 64.37 11,405,175 +2.02(+3.24%)
Aug 07, 2008 63.12 63.57 61.65 62.35 9,530,480 -1.55(-2.43%)
Aug 06, 2008 63.95 64.19 62.98 63.90 7,676,494 -0.30(-0.47%)
Aug 05, 2008 61.91 64.41 61.76 64.20 14,410,848 +2.63(+4.27%)
Aug 04, 2008 62.14 62.38 61.09 61.57 9,984,299 -0.88(-1.41%)
Aug 01, 2008 62.61 62.61 60.81 62.45 10,080,847 +0.15(+0.24%)
Jul 31, 2008 61.95 62.90 61.38 62.30 11,625,922 -0.74(-1.17%)
Jul 30, 2008 63.80 64.08 61.09 63.04 18,801,411 -0.31(-0.49%)
Jul 29, 2008 63.35 63.69 60.10 63.35 13,300,992 +3.02(+5.01%)
Jul 28, 2008 61.50 62.62 59.83 60.33 10,412,898 -1.31(-2.13%)
Jul 25, 2008 61.01 62.55 60.52 61.64 12,596,604 +0.92(+1.52%)
Jul 24, 2008 65.36 65.37 60.25 60.72 18,157,847 -3.98(-6.15%)
Jul 23, 2008 63.08 65.86 62.90 64.70 24,829,557 +1.35(+2.13%)
Jul 22, 2008 60.94 63.53 60.39 63.35 13,728,295 +1.95(+3.18%)
Jul 21, 2008 61.09 61.90 60.78 61.40 9,094,317 +0.18(+0.29%)
Jul 18, 2008 61.31 61.54 60.27 61.22 7,838,761 +0.02(+0.03%)
Jul 17, 2008 60.81 61.60 58.95 61.20 18,759,527 +0.97(+1.61%)
Jul 16, 2008 56.46 60.30 55.57 60.23 19,461,763 +3.95(+7.02%)
Jul 15, 2008 56.20 58.21 55.17 56.28 16,089,934 -0.54(-0.95%)
Jul 14, 2008 59.65 60.25 56.65 56.82 13,169,106 -2.05(-3.48%)
Jul 11, 2008 57.51 60.36 57.30 58.87 17,415,006 +0.02(+0.03%)
Jul 10, 2008 57.72 59.67 57.13 58.85 17,803,562 +1.05(+1.82%)
Jul 09, 2008 62.03 62.03 57.60 57.80 12,340,350 -4.59(-7.36%)
Jul 08, 2008 58.18 62.53 57.65 62.39 13,938,171 +4.21(+7.24%)
Jul 07, 2008 59.80 60.15 57.80 58.18 12,509,337 -1.22(-2.05%)
Jul 04, 2008 60.36 60.36 59.20 59.40 5,336,015 +0.00(+0.00%)
Jul 03, 2008 60.36 60.36 59.20 59.40 5,336,015 -0.48(-0.80%)
Jul 02, 2008 60.55 61.36 59.85 59.88 8,227,405 -1.27(-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.