US Real Estate Ishares ETF (NY: IYR )

105.39 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 50.02 50.34 49.73 49.78 8,337,230 -0.45(-0.90%)
Mar 30, 2010 50.36 50.51 50.07 50.23 8,297,978 -0.10(-0.20%)
Mar 29, 2010 50.43 50.50 50.01 50.33 12,058,808 +0.22(+0.44%)
Mar 26, 2010 50.44 50.76 49.91 50.11 13,105,352 -0.18(-0.36%)
Mar 25, 2010 50.53 51.16 50.29 50.29 18,242,021 -0.41(-0.81%)
Mar 24, 2010 50.32 51.02 50.27 50.70 11,638,444 +0.16(+0.32%)
Mar 23, 2010 50.63 50.74 50.06 50.54 16,105,603 -0.14(-0.28%)
Mar 22, 2010 49.81 50.85 49.66 50.68 15,288,989 +0.52(+1.04%)
Mar 19, 2010 50.63 50.87 50.05 50.16 14,273,120 -0.43(-0.85%)
Mar 18, 2010 50.71 51.07 50.55 50.59 12,634,507 -0.20(-0.39%)
Mar 17, 2010 50.29 50.96 50.11 50.79 20,060,238 +0.61(+1.22%)
Mar 16, 2010 49.09 50.25 48.95 50.18 18,134,543 +1.27(+2.60%)
Mar 15, 2010 48.55 49.10 48.52 48.91 12,572,390 -0.14(-0.29%)
Mar 12, 2010 49.04 49.30 48.62 49.05 12,207,264 +0.36(+0.74%)
Mar 11, 2010 48.15 48.70 48.01 48.69 8,607,526 +0.24(+0.50%)
Mar 10, 2010 48.29 48.64 48.00 48.45 10,583,408 +0.26(+0.54%)
Mar 09, 2010 47.82 48.77 47.69 48.19 12,243,296 +0.16(+0.33%)
Mar 08, 2010 47.55 48.16 47.46 48.03 8,495,769 +0.59(+1.24%)
Mar 05, 2010 46.50 47.61 46.45 47.44 13,059,028 +1.06(+2.29%)
Mar 04, 2010 46.20 46.43 46.10 46.38 7,622,605 +0.19(+0.41%)
Mar 03, 2010 46.35 46.49 46.09 46.19 7,784,911 -0.10(-0.22%)
Mar 02, 2010 46.41 46.50 46.18 46.29 8,746,511 +0.02(+0.04%)
Mar 01, 2010 46.08 46.46 45.98 46.27 6,993,897 +0.47(+1.03%)
Feb 26, 2010 45.95 46.35 45.61 45.80 11,251,751 -0.11(-0.24%)
Feb 25, 2010 45.15 45.93 44.90 45.91 13,051,344 +0.23(+0.50%)
Feb 24, 2010 45.25 45.71 45.20 45.68 9,650,500 +0.44(+0.97%)
Feb 23, 2010 45.35 45.71 45.12 45.24 9,630,639 -0.36(-0.79%)
Feb 22, 2010 45.51 45.83 45.32 45.60 12,070,614 +0.19(+0.42%)
Feb 19, 2010 45.22 45.68 45.05 45.41 12,581,070 -0.01(-0.02%)
Feb 18, 2010 44.66 45.54 44.51 45.42 14,083,843 +0.60(+1.34%)
Feb 17, 2010 44.50 45.00 44.49 44.82 13,238,971 +0.42(+0.95%)
Feb 16, 2010 43.73 44.50 43.65 44.40 16,756,424 +1.16(+2.68%)
Feb 12, 2010 42.34 43.24 43.24 43.24 14,060,900 +0.39(+0.91%)
Feb 11, 2010 42.41 42.88 41.96 42.85 11,875,619 +0.37(+0.87%)
Feb 10, 2010 42.53 43.03 41.71 42.48 16,652,755 +0.03(+0.07%)
Feb 09, 2010 43.09 43.18 42.12 42.45 22,262,375 -1.03(-2.37%)
Feb 08, 2010 43.71 43.84 42.49 43.48 15,343,638 -0.09(-0.21%)
Feb 05, 2010 42.91 43.73 42.27 43.57 32,919,258 +0.80(+1.87%)
Feb 04, 2010 44.01 44.09 42.74 42.77 27,627,472 -1.66(-3.74%)
Feb 03, 2010 44.78 44.84 44.12 44.43 15,641,942 -0.52(-1.16%)
Feb 02, 2010 44.34 45.16 43.95 44.95 18,533,489 +0.82(+1.85%)
Feb 01, 2010 43.77 44.30 43.68 44.13 13,203,424 +0.70(+1.62%)
Jan 29, 2010 44.03 44.42 43.21 43.43 21,419,462 -0.29(-0.66%)
Jan 28, 2010 44.41 44.49 43.36 43.72 19,931,450 -0.42(-0.95%)
Jan 27, 2010 43.92 44.20 43.12 44.14 23,190,364 +0.40(+0.91%)
Jan 26, 2010 43.74 44.43 43.63 43.74 16,187,948 -0.38(-0.86%)
Jan 25, 2010 44.30 44.32 43.29 44.12 21,265,275 +0.32(+0.73%)
Jan 22, 2010 44.71 45.14 43.67 43.80 26,536,240 -1.03(-2.30%)
Jan 21, 2010 46.13 46.42 44.74 44.83 30,837,237 -1.31(-2.84%)
Jan 20, 2010 46.23 46.26 45.68 46.14 13,033,182 -0.48(-1.03%)
Jan 19, 2010 45.66 46.74 45.62 46.62 15,621,857 +0.91(+1.99%)
Jan 15, 2010 46.00 45.71 45.71 45.71 15,106,200 -0.42(-0.91%)
Jan 14, 2010 46.22 46.31 45.88 46.13 7,233,173 -0.16(-0.35%)
Jan 13, 2010 45.48 46.36 45.42 46.29 14,826,036 +0.85(+1.87%)
Jan 12, 2010 45.75 46.14 45.18 45.44 15,196,583 -0.78(-1.69%)
Jan 11, 2010 46.25 46.47 45.93 46.22 7,873,808 +0.22(+0.48%)
Jan 08, 2010 46.19 46.23 45.59 46.00 10,630,095 -0.31(-0.67%)
Jan 07, 2010 45.87 46.52 45.37 46.31 16,364,657 +0.41(+0.89%)
Jan 06, 2010 45.94 46.23 45.71 45.90 14,859,013 -0.02(-0.04%)
Jan 05, 2010 45.81 45.96 45.29 45.92 14,522,925 +0.11(+0.24%)
Jan 04, 2010 46.45 46.66 45.53 45.81 16,952,628 -0.11(-0.24%)
Dec 31, 2009 46.95 45.92 45.92 45.92 9,628,400 -0.91(-1.94%)
Dec 30, 2009 46.64 46.85 46.33 46.83 8,742,314 +0.08(+0.17%)
Dec 29, 2009 47.55 47.75 46.75 46.75 13,533,895 -0.68(-1.43%)
Dec 28, 2009 47.45 47.94 47.23 47.43 14,913,916 +0.17(+0.36%)
Dec 24, 2009 46.94 47.29 46.81 47.26 4,432,405 +0.59(+1.26%)
Dec 23, 2009 46.25 47.07 46.20 46.67 11,294,859 +0.02(+0.04%)
Dec 22, 2009 46.24 46.66 46.18 46.65 11,809,343 +0.59(+1.28%)
Dec 21, 2009 45.79 46.20 45.67 46.06 11,226,505 +0.45(+0.99%)
Dec 18, 2009 45.40 45.63 44.85 45.61 13,976,295 +0.35(+0.77%)
Dec 17, 2009 45.19 45.54 44.92 45.26 15,444,623 -0.32(-0.70%)
Dec 16, 2009 45.51 45.79 45.30 45.58 19,309,491 +0.30(+0.66%)
Dec 15, 2009 45.42 45.53 45.10 45.28 13,118,152 -0.42(-0.92%)
Dec 14, 2009 45.24 45.79 45.23 45.70 14,730,407 +0.87(+1.94%)
Dec 11, 2009 44.28 44.89 44.20 44.83 13,541,122 +0.64(+1.45%)
Dec 10, 2009 44.56 44.71 43.94 44.19 12,727,790 -0.13(-0.29%)
Dec 09, 2009 44.45 44.74 44.22 44.32 14,033,458 -0.06(-0.14%)
Dec 08, 2009 44.24 45.06 44.15 44.38 21,940,018 -0.27(-0.60%)
Dec 07, 2009 45.30 45.42 44.27 44.65 20,396,625 -0.79(-1.74%)
Dec 04, 2009 45.29 45.77 44.58 45.44 32,289,406 +1.19(+2.69%)
Dec 03, 2009 44.91 45.44 44.08 44.25 29,702,053 -0.38(-0.85%)
Dec 02, 2009 43.88 44.90 43.81 44.63 19,455,322 +0.65(+1.48%)
Dec 01, 2009 43.76 44.24 43.36 43.98 21,033,457 +0.56(+1.29%)
Nov 30, 2009 41.98 43.57 41.68 43.42 24,501,595 +1.57(+3.75%)
Nov 27, 2009 41.79 42.62 41.58 41.85 14,024,435 -1.22(-2.83%)
Nov 25, 2009 43.09 43.37 42.96 43.07 11,759,213 +0.17(+0.40%)
Nov 24, 2009 43.48 43.55 42.76 42.90 19,239,989 -0.64(-1.47%)
Nov 23, 2009 43.78 44.21 43.19 43.54 19,491,409 +0.49(+1.14%)
Nov 20, 2009 43.05 43.28 42.88 43.05 15,517,607 -0.33(-0.76%)
Nov 19, 2009 43.85 43.89 43.15 43.38 17,659,470 -0.88(-1.99%)
Nov 18, 2009 43.50 44.40 43.44 44.26 19,336,588 +0.72(+1.65%)
Nov 17, 2009 43.95 44.44 43.46 43.54 20,954,509 -0.63(-1.43%)
Nov 16, 2009 43.55 44.58 43.46 44.17 27,443,215 +0.98(+2.27%)
Nov 13, 2009 42.94 43.30 42.58 43.19 18,585,611 +0.57(+1.34%)
Nov 12, 2009 43.11 43.42 42.51 42.62 18,829,441 -0.51(-1.18%)
Nov 11, 2009 42.66 43.40 42.55 43.13 23,828,732 +0.78(+1.84%)
Nov 10, 2009 42.31 42.64 41.73 42.35 21,237,584 -0.21(-0.50%)
Nov 09, 2009 41.20 42.68 41.05 42.56 26,065,453 +1.91(+4.70%)
Nov 06, 2009 40.65 41.31 40.32 40.65 21,854,216 +0.04(+0.10%)
Nov 05, 2009 40.95 41.37 40.51 40.61 21,381,882 +0.16(+0.40%)
Nov 04, 2009 41.73 41.85 40.36 40.45 25,881,380 -0.74(-1.80%)
Nov 03, 2009 40.07 41.28 40.00 41.19 25,912,625 +0.58(+1.43%)
Nov 02, 2009 40.68 41.51 39.45 40.61 37,029,491 +0.06(+0.15%)
Oct 30, 2009 41.08 41.30 39.59 40.55 43,003,625 -0.79(-1.91%)
Oct 29, 2009 40.23 41.51 40.13 41.34 29,136,107 +1.71(+4.31%)
Oct 28, 2009 41.10 41.70 39.56 39.63 35,869,518 -1.73(-4.18%)
Oct 27, 2009 42.03 42.27 41.21 41.36 26,559,292 -0.64(-1.52%)
Oct 26, 2009 42.19 43.20 41.91 42.00 27,332,305 -0.26(-0.62%)
Oct 23, 2009 42.40 42.52 41.98 42.26 20,818,705 -0.47(-1.10%)
Oct 22, 2009 41.70 42.80 41.11 42.73 23,377,146 +0.94(+2.25%)
Oct 21, 2009 41.89 42.86 41.61 41.79 35,141,898 -0.33(-0.78%)
Oct 20, 2009 41.97 42.27 41.96 42.12 17,717,394 -0.80(-1.86%)
Oct 19, 2009 42.18 43.00 42.03 42.92 19,897,617 +0.97(+2.31%)
Oct 16, 2009 42.42 42.62 41.83 41.95 17,912,826 -1.17(-2.71%)
Oct 15, 2009 43.10 43.25 42.83 43.12 15,044,946 -0.33(-0.76%)
Oct 14, 2009 42.73 43.61 42.44 43.45 21,092,271 +1.54(+3.67%)
Oct 13, 2009 42.32 42.47 41.60 41.91 16,118,951 -0.64(-1.50%)
Oct 12, 2009 42.61 43.08 42.35 42.55 11,315,328 -0.07(-0.16%)
Oct 09, 2009 42.07 42.64 41.72 42.62 14,863,338 +0.41(+0.97%)
Oct 08, 2009 42.06 42.61 41.75 42.21 18,566,973 +0.78(+1.88%)
Oct 07, 2009 41.41 41.80 40.92 41.43 20,653,833 -0.13(-0.31%)
Oct 06, 2009 42.06 42.55 40.97 41.56 30,131,029 +0.01(+0.02%)
Oct 05, 2009 40.79 41.72 40.63 41.55 22,481,544 +1.09(+2.69%)
Oct 02, 2009 39.93 41.63 39.88 40.46 36,816,392 -0.40(-0.98%)
Oct 01, 2009 42.53 42.65 40.78 40.86 30,227,084 -1.81(-4.24%)
Sep 30, 2009 43.29 43.44 42.07 42.67 27,832,015 -0.30(-0.70%)
Sep 29, 2009 43.86 44.14 42.85 42.97 22,318,472 -0.02(-0.05%)
Sep 28, 2009 42.40 43.80 42.26 42.99 19,175,187 +0.93(+2.21%)
Sep 25, 2009 41.74 42.51 41.33 42.06 23,703,917 -0.03(-0.07%)
Sep 24, 2009 43.74 43.99 41.74 42.09 35,739,011 -1.44(-3.31%)
Sep 23, 2009 45.25 45.27 43.45 43.53 27,756,921 -1.51(-3.35%)
Sep 22, 2009 44.18 45.19 44.08 45.04 26,655,784 +0.96(+2.18%)
Sep 21, 2009 44.10 44.54 43.74 44.08 18,946,079 -0.71(-1.59%)
Sep 18, 2009 44.93 45.35 44.02 44.79 22,278,778 -0.71(-1.56%)
Sep 17, 2009 45.06 46.46 44.10 45.50 34,112,862 +1.53(+3.47%)
Sep 16, 2009 43.71 45.09 43.55 43.97 39,017,120 +0.64(+1.48%)
Sep 15, 2009 42.80 43.92 42.08 43.33 32,674,874 +0.75(+1.76%)
Sep 14, 2009 40.84 42.61 40.78 42.58 20,620,695 +1.19(+2.88%)
Sep 11, 2009 41.66 41.88 40.88 41.39 17,879,174 -0.13(-0.31%)
Sep 10, 2009 40.90 41.53 40.28 41.52 19,105,710 +0.58(+1.42%)
Sep 09, 2009 40.11 41.04 39.81 40.94 20,270,861 +0.81(+2.02%)
Sep 08, 2009 39.49 40.16 39.18 40.13 22,930,538 +1.25(+3.22%)
Sep 04, 2009 38.42 38.91 37.78 38.88 14,698,858 +0.46(+1.20%)
Sep 03, 2009 38.14 38.50 37.46 38.42 16,254,234 +0.67(+1.77%)
Sep 02, 2009 38.14 38.45 37.72 37.75 21,062,003 -0.76(-1.97%)
Sep 01, 2009 40.29 40.60 38.41 38.51 38,991,223 -2.07(-5.10%)
Aug 31, 2009 40.39 40.78 40.11 40.58 17,572,418 -0.51(-1.24%)
Aug 28, 2009 41.22 41.30 40.42 41.09 16,195,412 +0.27(+0.66%)
Aug 27, 2009 40.50 40.90 39.64 40.82 18,505,089 +0.32(+0.79%)
Aug 26, 2009 40.23 40.50 39.86 40.50 13,740,805 +0.18(+0.45%)
Aug 25, 2009 40.24 40.67 39.91 40.32 18,848,974 +0.44(+1.10%)
Aug 24, 2009 40.58 40.69 39.77 39.88 19,081,216 -0.23(-0.57%)
Aug 21, 2009 39.72 40.92 39.48 40.11 26,083,772 +0.87(+2.22%)
Aug 20, 2009 37.74 39.27 37.70 39.24 26,163,151 +1.53(+4.06%)
Aug 19, 2009 37.34 37.92 37.13 37.71 22,567,752 -0.28(-0.74%)
Aug 18, 2009 37.68 38.39 37.45 37.99 22,530,178 +0.01(+0.03%)
Aug 17, 2009 38.02 38.20 37.32 37.98 34,474,970 -1.53(-3.87%)
Aug 14, 2009 39.62 39.71 38.65 39.51 20,852,086 -0.36(-0.90%)
Aug 13, 2009 40.08 40.28 39.36 39.87 22,389,273 +0.19(+0.48%)
Aug 12, 2009 39.37 40.43 39.37 39.68 26,769,631 +0.26(+0.66%)
Aug 11, 2009 40.23 40.40 39.03 39.42 27,597,477 -1.20(-2.95%)
Aug 10, 2009 41.40 41.45 40.20 40.62 23,375,644 -0.82(-1.98%)
Aug 07, 2009 40.50 42.26 39.77 41.44 34,657,643 +1.84(+4.65%)
Aug 06, 2009 40.38 41.32 39.52 39.60 46,145,256 -0.25(-0.63%)
Aug 05, 2009 38.39 39.99 38.06 39.85 34,952,837 +1.75(+4.59%)
Aug 04, 2009 36.34 38.63 36.07 38.10 39,974,709 +1.58(+4.33%)
Aug 03, 2009 36.55 36.61 35.93 36.52 17,432,794 +0.67(+1.86%)
Jul 31, 2009 35.72 36.13 35.45 35.85 18,840,269 +0.04(+0.11%)
Jul 30, 2009 35.15 36.32 35.10 35.81 31,032,809 +1.20(+3.47%)
Jul 29, 2009 34.77 35.06 34.27 34.61 16,401,156 -0.50(-1.42%)
Jul 28, 2009 34.93 35.22 34.58 35.11 17,254,553 +0.07(+0.20%)
Jul 27, 2009 34.68 35.32 34.45 35.04 17,031,715 +0.44(+1.27%)
Jul 24, 2009 34.18 34.74 33.80 34.60 16,339,439 +0.30(+0.87%)
Jul 23, 2009 33.22 34.81 33.04 34.30 31,836,864 +1.15(+3.47%)
Jul 22, 2009 32.61 33.63 32.57 33.15 21,233,257 +0.03(+0.09%)
Jul 21, 2009 33.45 33.50 32.42 33.12 18,909,741 -0.07(-0.21%)
Jul 20, 2009 32.46 33.34 32.45 33.19 34,687,128 +1.04(+3.23%)
Jul 17, 2009 32.71 32.74 31.90 32.15 21,723,868 -0.77(-2.34%)
Jul 16, 2009 32.20 33.15 31.88 32.92 21,610,536 +0.42(+1.29%)
Jul 15, 2009 31.95 32.92 31.71 32.50 29,777,297 +1.08(+3.44%)
Jul 14, 2009 31.07 31.63 30.57 31.42 22,961,033 +0.36(+1.16%)
Jul 13, 2009 30.17 31.24 30.17 31.06 29,715,819 +1.18(+3.95%)
Jul 10, 2009 29.62 30.08 29.14 29.88 21,225,325 -0.05(-0.17%)
Jul 09, 2009 30.66 30.84 29.88 29.93 18,224,158 -0.49(-1.61%)
Jul 08, 2009 30.83 31.01 29.59 30.42 30,045,201 -0.30(-0.98%)
Jul 07, 2009 31.86 31.90 30.59 30.72 27,029,799 -1.18(-3.70%)
Jul 06, 2009 30.94 32.03 30.69 31.90 22,869,662 +0.65(+2.08%)
Jul 02, 2009 32.31 32.31 31.19 31.25 24,727,661 -1.49(-4.55%)
Jul 01, 2009 32.42 33.05 32.34 32.74 16,207,186 +0.32(+0.99%)
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%)
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.