Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 30.79 30.99 30.61 30.64 13,544,570 -0.28(-0.90%)
Mar 30, 2010 31.00 31.09 30.82 30.92 13,480,802 -0.06(-0.20%)
Mar 29, 2010 31.04 31.08 30.78 30.98 19,590,604 +0.14(+0.44%)
Mar 26, 2010 31.05 31.24 30.72 30.84 21,290,808 -0.11(-0.36%)
Mar 25, 2010 31.10 31.49 30.96 30.96 29,635,780 +0.05(+0.16%)
Mar 24, 2010 30.68 31.10 30.64 30.91 19,091,828 +0.10(+0.32%)
Mar 23, 2010 30.86 30.93 30.52 30.81 26,419,802 -0.09(-0.28%)
Mar 22, 2010 30.36 31.00 30.27 30.89 25,080,220 +0.32(+1.04%)
Mar 19, 2010 30.86 31.01 30.51 30.58 23,413,778 -0.26(-0.85%)
Mar 18, 2010 30.91 31.13 30.82 30.84 20,725,780 -0.12(-0.39%)
Mar 17, 2010 30.66 31.07 30.55 30.96 32,907,028 +0.37(+1.22%)
Mar 16, 2010 29.93 30.63 29.84 30.59 29,748,098 +0.77(+2.60%)
Mar 15, 2010 29.60 29.93 29.58 29.82 20,623,882 -0.09(-0.29%)
Mar 12, 2010 29.89 30.05 29.64 29.90 20,024,926 +0.22(+0.74%)
Mar 11, 2010 29.35 29.69 29.27 29.68 14,119,877 +0.15(+0.50%)
Mar 10, 2010 29.44 29.65 29.26 29.54 17,361,134 +0.16(+0.54%)
Mar 09, 2010 29.15 29.73 29.07 29.38 20,084,032 +0.10(+0.33%)
Mar 08, 2010 28.99 29.36 28.93 29.28 13,936,550 +0.36(+1.24%)
Mar 05, 2010 28.35 29.02 28.32 28.92 21,422,168 +0.65(+2.29%)
Mar 04, 2010 28.16 28.30 28.10 28.27 12,504,202 +0.12(+0.41%)
Mar 03, 2010 28.26 28.34 28.10 28.16 12,770,451 -0.06(-0.22%)
Mar 02, 2010 28.29 28.35 28.15 28.22 14,347,870 +0.01(+0.04%)
Mar 01, 2010 28.09 28.32 28.03 28.21 11,472,863 +0.29(+1.03%)
Feb 26, 2010 28.01 28.26 27.80 27.92 18,457,492 -0.07(-0.24%)
Feb 25, 2010 27.52 28.00 27.37 27.99 21,409,564 +0.14(+0.50%)
Feb 24, 2010 27.58 27.86 27.55 27.85 15,830,783 +0.27(+0.97%)
Feb 23, 2010 27.65 27.86 27.51 27.58 15,798,203 -0.22(-0.79%)
Feb 22, 2010 27.74 27.94 27.63 27.80 19,800,764 +0.12(+0.42%)
Feb 19, 2010 27.57 27.85 27.46 27.68 20,638,120 -0.01(-0.02%)
Feb 18, 2010 27.22 27.76 27.13 27.69 23,103,286 +0.37(+1.34%)
Feb 17, 2010 27.13 27.43 27.12 27.32 21,717,348 +0.26(+0.95%)
Feb 16, 2010 26.66 27.13 26.61 27.07 27,487,416 +0.71(+2.68%)
Feb 12, 2010 25.81 26.36 26.36 26.36 23,065,650 +0.24(+0.91%)
Feb 11, 2010 25.85 26.14 25.58 26.12 19,480,892 +0.23(+0.87%)
Feb 10, 2010 25.93 26.23 25.43 25.90 27,317,356 +0.02(+0.07%)
Feb 09, 2010 26.27 26.32 25.68 25.88 36,519,440 -0.63(-2.37%)
Feb 08, 2010 26.65 26.73 25.91 26.51 25,169,866 -0.05(-0.21%)
Feb 05, 2010 26.16 26.66 25.77 26.56 54,001,100 +0.49(+1.87%)
Feb 04, 2010 26.83 26.88 26.05 26.07 45,320,400 -1.01(-3.74%)
Feb 03, 2010 27.30 27.33 26.90 27.08 25,659,208 -0.32(-1.16%)
Feb 02, 2010 27.03 27.53 26.79 27.40 30,402,530 +0.50(+1.85%)
Feb 01, 2010 26.68 27.01 26.63 26.90 21,659,038 +0.43(+1.62%)
Jan 29, 2010 26.84 27.08 26.34 26.48 35,136,712 -0.18(-0.66%)
Jan 28, 2010 27.07 27.12 26.43 26.65 32,695,762 -0.26(-0.95%)
Jan 27, 2010 26.77 26.94 26.29 26.91 38,041,720 +0.24(+0.91%)
Jan 26, 2010 26.66 27.08 26.60 26.66 26,554,882 -0.23(-0.86%)
Jan 25, 2010 27.01 27.02 26.39 26.90 34,883,784 +0.20(+0.73%)
Jan 22, 2010 27.26 27.52 26.62 26.70 43,530,332 -0.63(-2.30%)
Jan 21, 2010 28.12 28.30 27.27 27.33 50,585,728 -0.80(-2.84%)
Jan 20, 2010 28.18 28.20 27.85 28.13 21,379,770 -0.29(-1.03%)
Jan 19, 2010 27.83 28.49 27.81 28.42 25,626,260 +0.55(+1.99%)
Jan 15, 2010 28.04 27.86 27.86 27.86 24,780,370 -0.26(-0.91%)
Jan 14, 2010 28.18 28.23 27.97 28.12 11,865,374 -0.10(-0.35%)
Jan 13, 2010 27.72 28.26 27.69 28.22 24,320,786 +0.52(+1.87%)
Jan 12, 2010 27.89 28.13 27.54 27.70 24,928,636 -0.48(-1.69%)
Jan 11, 2010 28.19 28.33 28.00 28.18 12,916,278 +0.13(+0.48%)
Jan 08, 2010 28.16 28.18 27.79 28.04 17,437,720 -0.19(-0.67%)
Jan 07, 2010 27.96 28.36 27.66 28.23 26,844,758 +0.25(+0.89%)
Jan 06, 2010 28.01 28.18 27.86 27.98 24,374,882 -0.01(-0.04%)
Jan 05, 2010 27.93 28.02 27.61 27.99 23,823,560 +0.07(+0.24%)
Jan 04, 2010 28.32 28.44 27.76 27.93 27,809,272 -0.07(-0.24%)
Dec 31, 2009 28.62 27.99 27.99 27.99 15,794,530 -0.55(-1.94%)
Dec 30, 2009 28.43 28.56 28.24 28.55 14,340,985 +0.05(+0.17%)
Dec 29, 2009 28.99 29.11 28.50 28.50 22,201,146 -0.41(-1.43%)
Dec 28, 2009 28.93 29.22 28.79 28.91 24,464,946 +0.10(+0.36%)
Dec 24, 2009 28.61 28.83 28.54 28.81 7,270,964 +0.36(+1.26%)
Dec 23, 2009 28.19 28.69 28.16 28.45 18,528,206 +0.32(+1.13%)
Dec 22, 2009 27.89 28.14 27.85 28.13 19,582,486 +0.36(+1.28%)
Dec 21, 2009 27.61 27.86 27.54 27.78 18,616,012 +0.27(+0.99%)
Dec 18, 2009 27.38 27.52 27.05 27.51 23,175,768 +0.21(+0.77%)
Dec 17, 2009 27.25 27.46 27.09 27.29 25,610,580 -0.19(-0.70%)
Dec 16, 2009 27.45 27.61 27.32 27.49 32,019,382 +0.18(+0.66%)
Dec 15, 2009 27.39 27.46 27.20 27.31 21,752,780 -0.25(-0.92%)
Dec 14, 2009 27.28 27.61 27.28 27.56 24,426,252 +0.52(+1.94%)
Dec 11, 2009 26.70 27.07 26.65 27.04 22,454,156 +0.39(+1.45%)
Dec 10, 2009 26.87 26.96 26.50 26.65 21,105,474 -0.08(-0.29%)
Dec 09, 2009 26.81 26.98 26.67 26.73 23,270,558 -0.04(-0.13%)
Dec 08, 2009 26.68 27.17 26.62 26.76 36,381,372 -0.16(-0.60%)
Dec 07, 2009 27.32 27.39 26.70 26.93 33,822,084 -0.48(-1.74%)
Dec 04, 2009 27.31 27.60 26.88 27.40 53,542,932 +0.72(+2.69%)
Dec 03, 2009 27.08 27.40 26.58 26.69 49,252,528 -0.23(-0.85%)
Dec 02, 2009 26.46 27.08 26.42 26.91 32,261,200 +0.39(+1.48%)
Dec 01, 2009 26.39 26.68 26.15 26.52 34,878,092 +0.34(+1.29%)
Nov 30, 2009 25.32 26.28 25.14 26.18 40,629,032 +0.95(+3.75%)
Nov 27, 2009 25.20 25.70 25.08 25.24 23,255,596 -0.74(-2.83%)
Nov 25, 2009 25.99 26.15 25.91 25.97 19,499,360 +0.10(+0.40%)
Nov 24, 2009 26.22 26.26 25.79 25.87 31,904,128 -0.39(-1.47%)
Nov 23, 2009 26.40 26.66 26.05 26.26 32,321,038 +0.30(+1.14%)
Nov 20, 2009 25.96 26.10 25.86 25.96 25,731,602 -0.20(-0.76%)
Nov 19, 2009 26.44 26.47 26.02 26.16 29,283,282 -0.53(-1.99%)
Nov 18, 2009 26.23 26.78 26.20 26.69 32,064,312 +0.43(+1.65%)
Nov 17, 2009 26.50 26.80 26.21 26.26 34,747,180 -0.38(-1.43%)
Nov 16, 2009 26.26 26.88 26.21 26.64 45,506,884 +0.59(+2.27%)
Nov 13, 2009 25.90 26.11 25.68 26.05 30,819,030 +0.34(+1.34%)
Nov 12, 2009 26.00 26.18 25.64 25.70 31,223,350 -0.31(-1.18%)
Nov 11, 2009 25.73 26.17 25.66 26.01 39,513,276 +0.47(+1.84%)
Nov 10, 2009 25.52 25.71 25.17 25.54 35,216,580 -0.13(-0.50%)
Nov 09, 2009 24.85 25.74 24.76 25.67 43,222,248 +1.15(+4.70%)
Nov 06, 2009 24.51 24.91 24.32 24.51 36,239,092 +0.02(+0.10%)
Nov 05, 2009 24.70 24.95 24.43 24.49 35,455,860 +0.10(+0.40%)
Nov 04, 2009 25.17 25.24 24.34 24.39 42,917,016 -0.45(-1.80%)
Nov 03, 2009 24.16 24.89 24.12 24.84 42,968,824 +0.35(+1.43%)
Nov 02, 2009 24.53 25.03 23.79 24.49 61,403,036 +0.04(+0.15%)
Oct 30, 2009 24.77 24.91 23.88 24.45 71,309,456 -0.48(-1.91%)
Oct 29, 2009 24.26 25.03 24.20 24.93 48,314,072 +1.03(+4.32%)
Oct 28, 2009 24.79 25.15 23.86 23.90 59,479,548 -1.04(-4.18%)
Oct 27, 2009 25.35 25.49 24.85 24.94 44,041,144 -0.39(-1.52%)
Oct 26, 2009 25.44 26.05 25.27 25.33 45,322,968 -0.16(-0.62%)
Oct 23, 2009 25.57 25.64 25.32 25.49 34,521,988 -0.28(-1.10%)
Oct 22, 2009 25.15 25.81 24.79 25.77 38,764,444 +0.57(+2.25%)
Oct 21, 2009 25.26 25.85 25.09 25.20 58,272,988 -0.20(-0.78%)
Oct 20, 2009 25.31 25.49 25.30 25.40 29,379,334 -0.48(-1.86%)
Oct 19, 2009 25.44 25.93 25.35 25.88 32,994,620 +0.58(+2.31%)
Oct 16, 2009 25.58 25.70 25.23 25.30 29,703,402 -0.71(-2.71%)
Oct 15, 2009 25.99 26.08 25.83 26.00 24,947,826 -0.20(-0.76%)
Oct 14, 2009 25.77 26.30 25.59 26.20 34,975,624 +0.93(+3.67%)
Oct 13, 2009 25.52 25.61 25.09 25.27 26,728,764 -0.39(-1.50%)
Oct 12, 2009 25.70 25.98 25.54 25.66 18,763,300 -0.04(-0.16%)
Oct 09, 2009 25.37 25.71 25.16 25.70 24,646,680 +0.25(+0.97%)
Oct 08, 2009 25.36 25.70 25.18 25.45 30,788,120 +0.47(+1.88%)
Oct 07, 2009 24.97 25.21 24.68 24.98 34,248,592 -0.08(-0.31%)
Oct 06, 2009 25.36 25.66 24.71 25.06 49,963,868 +0.01(+0.02%)
Oct 05, 2009 24.60 25.16 24.50 25.06 37,279,340 +0.66(+2.69%)
Oct 02, 2009 24.08 25.11 24.05 24.40 61,049,668 -0.24(-0.98%)
Oct 01, 2009 25.65 25.72 24.59 24.64 50,123,148 -1.09(-4.24%)
Sep 30, 2009 26.11 26.20 25.37 25.73 46,151,600 -0.18(-0.70%)
Sep 29, 2009 26.45 26.62 25.84 25.91 37,008,932 -0.01(-0.05%)
Sep 28, 2009 25.57 26.41 25.49 25.93 31,796,676 +0.56(+2.21%)
Sep 25, 2009 25.17 25.64 24.92 25.36 39,306,304 -0.02(-0.07%)
Sep 24, 2009 26.38 26.53 25.17 25.38 59,263,136 -0.87(-3.31%)
Sep 23, 2009 27.29 27.30 26.20 26.25 46,027,072 -0.91(-3.35%)
Sep 22, 2009 26.64 27.25 26.58 27.16 44,201,148 +0.81(+3.09%)
Sep 21, 2009 26.36 26.62 26.14 26.35 31,697,930 -0.42(-1.59%)
Sep 18, 2009 26.86 27.11 26.31 26.77 37,273,736 -0.42(-1.56%)
Sep 17, 2009 26.93 27.77 26.36 27.20 57,072,872 +0.91(+3.47%)
Sep 16, 2009 26.13 26.95 26.03 26.28 65,277,988 +0.38(+1.48%)
Sep 15, 2009 25.58 26.25 25.15 25.90 54,667,028 +0.45(+1.76%)
Sep 14, 2009 24.41 25.47 24.37 25.45 34,499,664 +0.71(+2.88%)
Sep 11, 2009 24.90 25.03 24.43 24.74 29,912,932 -0.08(-0.31%)
Sep 10, 2009 24.45 24.82 24.08 24.82 31,965,002 +0.35(+1.42%)
Sep 09, 2009 23.97 24.53 23.79 24.47 33,914,368 +0.48(+2.02%)
Sep 08, 2009 23.60 24.00 23.42 23.99 38,364,168 +0.75(+3.21%)
Sep 04, 2009 22.96 23.26 22.58 23.24 24,592,074 +0.28(+1.20%)
Sep 03, 2009 22.80 23.01 22.39 22.96 27,194,310 +0.40(+1.77%)
Sep 02, 2009 22.80 22.98 22.55 22.56 35,238,000 -0.45(-1.97%)
Sep 01, 2009 24.08 24.27 22.96 23.02 65,234,660 -1.24(-5.10%)
Aug 31, 2009 24.14 24.37 23.97 24.25 29,399,712 -0.30(-1.24%)
Aug 28, 2009 24.64 24.69 24.16 24.56 27,095,898 +0.16(+0.66%)
Aug 27, 2009 24.21 24.45 23.69 24.40 30,960,124 +0.19(+0.79%)
Aug 26, 2009 24.05 24.21 23.82 24.21 22,989,192 +0.11(+0.45%)
Aug 25, 2009 24.05 24.31 23.85 24.10 31,535,466 +0.26(+1.10%)
Aug 24, 2009 24.25 24.32 23.77 23.84 31,924,022 -0.14(-0.57%)
Aug 21, 2009 23.74 24.46 23.60 23.97 43,639,720 +0.52(+2.22%)
Aug 20, 2009 22.56 23.47 22.53 23.45 43,772,528 +0.91(+4.06%)
Aug 19, 2009 22.32 22.67 22.19 22.54 37,757,204 -0.17(-0.74%)
Aug 18, 2009 22.52 22.95 22.38 22.71 37,694,344 +0.01(+0.03%)
Aug 17, 2009 22.72 22.83 22.31 22.70 57,678,696 -0.91(-3.87%)
Aug 14, 2009 23.68 23.73 23.10 23.62 34,886,792 -0.22(-0.90%)
Aug 13, 2009 23.96 24.08 23.53 23.83 37,458,600 +0.11(+0.48%)
Aug 12, 2009 23.53 24.17 23.53 23.72 44,787,204 +0.16(+0.66%)
Aug 11, 2009 24.05 24.15 23.33 23.56 46,172,236 -0.72(-2.95%)
Aug 10, 2009 24.75 24.77 24.03 24.28 39,108,856 -0.49(-1.98%)
Aug 07, 2009 24.21 25.26 23.77 24.77 57,984,324 +1.10(+4.65%)
Aug 06, 2009 24.14 24.70 23.62 23.67 77,203,784 -0.15(-0.63%)
Aug 05, 2009 22.95 23.90 22.75 23.82 58,478,196 +1.05(+4.59%)
Aug 04, 2009 21.72 23.09 21.56 22.77 66,880,088 +0.95(+4.33%)
Aug 03, 2009 21.85 21.88 21.48 21.83 29,166,112 +0.40(+1.86%)
Jul 31, 2009 21.35 21.60 21.19 21.43 31,520,902 +0.02(+0.11%)
Jul 30, 2009 21.01 21.71 20.98 21.40 51,919,752 +0.72(+3.47%)
Jul 29, 2009 20.78 20.96 20.48 20.69 27,440,120 -0.30(-1.42%)
Jul 28, 2009 20.88 21.05 20.67 20.99 28,867,902 +0.04(+0.20%)
Jul 27, 2009 20.73 21.11 20.59 20.94 28,495,084 +0.26(+1.27%)
Jul 24, 2009 20.43 20.76 20.20 20.68 27,336,864 +0.18(+0.87%)
Jul 23, 2009 19.86 20.81 19.75 20.50 53,264,988 +0.69(+3.47%)
Jul 22, 2009 19.49 20.10 19.47 19.81 35,524,512 +0.02(+0.09%)
Jul 21, 2009 19.99 20.02 19.38 19.80 31,637,132 -0.04(-0.21%)
Jul 20, 2009 19.40 19.93 19.40 19.84 58,033,652 +0.62(+3.23%)
Jul 17, 2009 19.55 19.57 19.07 19.22 36,345,336 -0.46(-2.34%)
Jul 16, 2009 19.25 19.81 19.05 19.68 36,155,724 +0.25(+1.29%)
Jul 15, 2009 19.10 19.68 18.95 19.43 49,819,208 +0.65(+3.44%)
Jul 14, 2009 18.57 18.91 18.27 18.78 38,415,188 +0.22(+1.16%)
Jul 13, 2009 18.03 18.67 18.03 18.56 49,716,352 +0.71(+3.95%)
Jul 10, 2009 17.70 17.98 17.42 17.86 35,511,244 -0.03(-0.17%)
Jul 09, 2009 18.33 18.43 17.86 17.89 30,490,112 -0.29(-1.61%)
Jul 08, 2009 18.43 18.53 17.69 18.18 50,267,424 -0.18(-0.98%)
Jul 07, 2009 19.04 19.07 18.28 18.36 45,222,480 -0.71(-3.70%)
Jul 06, 2009 18.49 19.14 18.34 19.07 38,262,320 +0.39(+2.08%)
Jul 02, 2009 19.31 19.31 18.64 18.68 41,370,860 -0.89(-4.55%)
Jul 01, 2009 19.38 19.75 19.33 19.57 27,115,596 +0.19(+0.99%)
Jun 30, 2009 19.31 19.52 19.17 19.38 30,430,246 +0.13(+0.65%)
Jun 29, 2009 19.30 19.37 18.93 19.25 22,457,540 +0.05(+0.25%)
Jun 26, 2009 18.95 19.37 18.86 19.20 28,742,738 +0.17(+0.88%)
Jun 25, 2009 18.59 19.04 18.51 19.04 38,602,052 +0.30(+1.60%)
Jun 24, 2009 18.71 18.95 18.56 18.74 37,895,268 +0.30(+1.64%)
Jun 23, 2009 18.34 18.73 18.18 18.44 40,490,288 +0.16(+0.87%)
Jun 22, 2009 18.95 19.10 18.21 18.28 50,932,596 -0.98(-5.11%)
Jun 19, 2009 19.15 19.29 18.95 19.26 34,792,048 +0.21(+1.08%)
Jun 18, 2009 18.94 19.17 18.72 19.05 34,335,600 +0.09(+0.50%)
Jun 17, 2009 19.21 19.32 18.66 18.96 47,551,904 -0.27(-1.41%)
Jun 16, 2009 19.62 19.74 18.95 19.23 40,042,956 -0.28(-1.42%)
Jun 15, 2009 20.14 20.17 19.28 19.51 49,913,348 -0.92(-4.50%)
Jun 12, 2009 19.81 20.47 19.72 20.43 34,402,156 +0.56(+2.82%)
Jun 11, 2009 20.19 20.37 19.81 19.87 35,847,196 -0.38(-1.86%)
Jun 10, 2009 20.78 20.81 19.75 20.24 46,970,128 -0.39(-1.91%)
Jun 09, 2009 20.78 20.80 20.44 20.64 33,707,972 +0.02(+0.11%)
Jun 08, 2009 20.63 20.91 20.35 20.61 35,616,168 -0.08(-0.37%)
Jun 05, 2009 21.24 21.24 20.55 20.69 47,508,312 -0.26(-1.26%)
Jun 04, 2009 20.48 21.17 20.35 20.96 44,155,372 +0.60(+2.95%)
Jun 03, 2009 20.22 20.41 20.04 20.35 32,519,224 -0.05(-0.23%)
Jun 02, 2009 20.55 20.75 20.25 20.40 51,357,152 -0.31(-1.48%)
Jun 01, 2009 20.14 21.28 20.09 20.71 97,124,248 +0.84(+4.21%)
May 29, 2009 19.49 19.88 19.13 19.87 48,439,656 +0.53(+2.74%)
May 28, 2009 19.21 19.46 18.68 19.34 54,010,184 +0.36(+1.89%)
May 27, 2009 19.74 19.74 18.81 18.98 62,303,344 -0.65(-3.33%)
May 26, 2009 18.49 19.81 18.40 19.64 71,752,184 +0.97(+5.17%)
May 22, 2009 19.12 19.36 18.60 18.67 42,395,060 -0.41(-2.13%)
May 21, 2009 18.76 19.33 18.56 19.08 50,906,992 +0.04(+0.19%)
May 20, 2009 19.59 20.05 18.96 19.04 59,626,924 -0.22(-1.16%)
May 19, 2009 19.52 19.84 19.07 19.27 74,809,920 -0.31(-1.59%)
May 18, 2009 18.43 19.80 18.39 19.58 83,357,968 +1.37(+7.50%)
May 15, 2009 18.71 18.90 17.84 18.21 63,343,820 -0.62(-3.28%)
May 14, 2009 18.09 19.08 17.81 18.83 71,565,992 +0.58(+3.19%)
May 13, 2009 18.98 19.01 18.11 18.25 79,265,248 -1.33(-6.80%)
May 12, 2009 19.90 20.02 18.81 19.58 70,917,016 -0.32(-1.60%)
May 11, 2009 19.86 20.24 19.63 19.90 62,335,572 -0.60(-2.93%)
May 08, 2009 19.52 20.65 19.24 20.50 99,005,952 +1.74(+9.26%)
May 07, 2009 20.64 20.65 18.72 18.76 105,021,304 -1.61(-7.92%)
May 06, 2009 20.11 20.51 19.45 20.37 87,162,984 +0.66(+3.35%)
May 05, 2009 20.07 20.23 19.49 19.71 77,539,672 -0.68(-3.35%)
May 04, 2009 19.48 20.40 19.48 20.40 86,634,480 +1.63(+8.66%)
May 01, 2009 19.38 19.42 18.59 18.77 64,615,276 -0.66(-3.39%)
Apr 30, 2009 19.70 20.10 19.29 19.43 83,351,208 +0.00(+0.00%)
Apr 29, 2009 18.86 19.67 18.70 19.43 79,942,928 +0.74(+3.97%)
Apr 28, 2009 18.02 19.12 18.02 18.69 73,918,904 +0.20(+1.08%)
Apr 27, 2009 19.03 19.34 17.96 18.49 98,493,512 -1.11(-5.65%)
Apr 24, 2009 18.77 20.17 18.50 19.59 106,143,744 +0.98(+5.28%)
Apr 23, 2009 17.99 18.84 17.69 18.61 80,410,600 +0.74(+4.15%)
Apr 22, 2009 18.08 18.86 17.76 17.87 115,127,296 -0.55(-3.00%)
Apr 21, 2009 16.58 18.55 16.49 18.42 127,324,344 +1.48(+8.72%)
Apr 20, 2009 18.25 18.48 16.89 16.95 110,111,864 -2.03(-10.70%)
Apr 17, 2009 18.70 19.61 18.29 18.98 92,313,696 +0.19(+1.00%)
Apr 16, 2009 18.06 19.50 17.41 18.79 114,046,600 +0.74(+4.08%)
Apr 15, 2009 16.60 18.22 16.51 18.05 99,099,856 +1.37(+8.19%)
Apr 14, 2009 17.90 18.11 16.68 16.69 82,950,768 -1.49(-8.20%)
Apr 13, 2009 17.60 18.61 17.53 18.18 66,156,760 +0.23(+1.28%)
Apr 09, 2009 16.73 18.19 16.44 17.95 110,254,656 +1.91(+11.94%)
Apr 08, 2009 15.87 16.17 15.56 16.03 68,227,176 +0.33(+2.10%)
Apr 07, 2009 16.55 16.68 15.66 15.70 80,062,872 -1.28(-7.52%)
Apr 06, 2009 16.84 17.45 16.47 16.98 75,830,376 -0.28(-1.60%)
Apr 03, 2009 15.77 17.32 15.57 17.26 100,792,200 +1.42(+8.96%)
Apr 02, 2009 15.32 16.13 15.14 15.84 85,235,712 +0.98(+6.62%)
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.