Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 52.33 52.43 51.89 52.23 12,201,578 -0.04(-0.08%)
Jun 27, 2014 51.85 52.31 51.84 52.27 9,383,611 +0.31(+0.60%)
Jun 26, 2014 51.97 52.06 51.82 51.96 7,227,621 -0.06(-0.11%)
Jun 25, 2014 52.01 52.12 51.86 52.02 9,568,822 +0.00(+0.00%)
Jun 24, 2014 51.98 52.20 51.87 52.02 9,458,767 +0.02(+0.05%)
Jun 23, 2014 52.12 52.30 51.97 52.00 10,284,997 -0.12(-0.24%)
Jun 20, 2014 51.73 52.16 51.64 52.12 12,968,300 +0.18(+0.35%)
Jun 19, 2014 51.57 51.94 51.50 51.94 11,130,050 +0.40(+0.77%)
Jun 18, 2014 51.18 51.66 51.02 51.54 16,990,490 +0.32(+0.62%)
Jun 17, 2014 51.08 51.31 50.95 51.22 8,241,447 +0.07(+0.14%)
Jun 16, 2014 51.34 51.53 51.08 51.15 15,543,625 -0.27(-0.53%)
Jun 13, 2014 51.40 51.48 50.94 51.43 8,138,683 +0.13(+0.25%)
Jun 12, 2014 51.38 51.44 50.95 51.30 15,677,864 -0.15(-0.29%)
Jun 11, 2014 51.53 51.65 51.22 51.45 15,026,549 -0.21(-0.40%)
Jun 10, 2014 51.80 51.97 51.43 51.66 20,094,826 -0.83(-1.58%)
Jun 06, 2014 52.76 52.78 52.36 52.49 9,796,520 -0.11(-0.21%)
Jun 05, 2014 51.77 52.65 51.71 52.60 27,187,956 +0.81(+1.56%)
Jun 04, 2014 51.75 51.92 51.55 51.79 20,646,512 +0.05(+0.10%)
Jun 03, 2014 51.72 51.77 51.57 51.74 5,977,154 -0.06(-0.13%)
Jun 02, 2014 51.71 51.90 51.59 51.80 11,545,163 +0.09(+0.18%)
May 30, 2014 51.38 51.77 51.38 51.71 16,463,881 +0.25(+0.49%)
May 29, 2014 51.51 51.51 51.27 51.46 6,418,138 +0.06(+0.13%)
May 28, 2014 51.49 51.49 51.09 51.39 10,034,250 -0.21(-0.41%)
May 27, 2014 51.26 51.64 51.25 51.60 10,863,367 +0.31(+0.60%)
May 23, 2014 50.96 51.29 51.29 51.29 7,251,043 +0.24(+0.47%)
May 22, 2014 50.97 51.13 50.82 51.05 5,380,998 +0.10(+0.19%)
May 21, 2014 51.19 51.33 50.85 50.95 9,071,623 -0.20(-0.39%)
May 20, 2014 51.33 51.50 51.01 51.15 6,100,636 -0.16(-0.31%)
May 19, 2014 51.43 51.44 51.09 51.31 9,964,311 -0.19(-0.36%)
May 16, 2014 51.14 51.51 50.95 51.50 17,638,654 +0.38(+0.73%)
May 15, 2014 51.20 51.21 50.71 51.12 26,348,992 -0.09(-0.17%)
May 14, 2014 51.19 51.35 50.95 51.21 12,309,784 +0.13(+0.25%)
May 13, 2014 51.24 51.75 51.04 51.08 12,182,089 -0.30(-0.59%)
May 12, 2014 51.32 51.48 51.25 51.38 8,112,472 +0.11(+0.21%)
May 09, 2014 51.20 51.42 51.01 51.27 7,896,334 -0.01(-0.01%)
May 08, 2014 51.23 51.49 51.08 51.28 11,661,657 +0.03(+0.06%)
May 07, 2014 50.77 51.28 50.70 51.25 22,108,914 +0.59(+1.17%)
May 06, 2014 50.80 50.80 50.47 50.66 10,468,311 -0.19(-0.37%)
May 05, 2014 50.47 50.86 50.29 50.85 17,152,374 +0.18(+0.36%)
May 02, 2014 50.47 50.88 50.42 50.67 13,083,758 -0.02(-0.04%)
May 01, 2014 50.30 50.72 50.03 50.69 22,409,222 +0.39(+0.77%)
Apr 30, 2014 49.99 50.32 49.97 50.30 8,851,694 +0.22(+0.45%)
Apr 29, 2014 49.94 50.26 49.94 50.08 6,291,524 +0.03(+0.06%)
Apr 28, 2014 49.86 50.12 49.63 50.05 13,938,473 +0.26(+0.52%)
Apr 25, 2014 49.78 49.97 49.65 49.79 7,443,756 -0.17(-0.35%)
Apr 24, 2014 49.85 50.01 49.75 49.96 8,698,701 +0.17(+0.33%)
Apr 23, 2014 49.93 50.00 49.64 49.80 6,375,397 -0.15(-0.30%)
Apr 22, 2014 49.75 50.01 49.51 49.95 9,595,830 +0.17(+0.33%)
Apr 21, 2014 49.65 49.78 49.51 49.78 11,823,408 +0.21(+0.42%)
Apr 17, 2014 49.56 49.57 49.57 49.57 23,463,116 -0.14(-0.28%)
Apr 16, 2014 49.55 49.78 49.41 49.71 12,988,307 +0.30(+0.60%)
Apr 15, 2014 48.97 49.46 48.92 49.41 13,962,158 +0.52(+1.06%)
Apr 14, 2014 48.84 49.03 48.61 48.89 14,439,285 +0.18(+0.37%)
Apr 11, 2014 48.91 49.09 48.63 48.71 13,467,155 -0.30(-0.60%)
Apr 10, 2014 49.49 49.70 48.89 49.01 11,509,652 -0.44(-0.89%)
Apr 09, 2014 49.61 49.62 49.15 49.45 10,091,429 -0.04(-0.07%)
Apr 08, 2014 49.18 49.54 49.09 49.49 12,097,658 +0.27(+0.56%)
Apr 07, 2014 49.00 49.56 48.99 49.21 20,927,806 +0.05(+0.10%)
Apr 04, 2014 49.22 49.45 48.98 49.16 16,708,923 +0.19(+0.40%)
Apr 03, 2014 49.13 49.20 48.85 48.97 14,137,944 -0.17(-0.35%)
Apr 02, 2014 48.97 49.19 48.87 49.14 14,523,779 +0.01(+0.01%)
Apr 01, 2014 48.98 49.14 48.57 49.13 22,126,722 +0.31(+0.64%)
Mar 31, 2014 48.80 48.99 48.40 48.82 12,143,566 +0.28(+0.58%)
Mar 28, 2014 48.37 48.70 48.31 48.54 11,541,117 +0.32(+0.66%)
Mar 27, 2014 47.98 48.27 47.80 48.22 11,488,492 +0.23(+0.48%)
Mar 26, 2014 48.42 48.60 47.97 47.99 14,522,206 -0.54(-1.11%)
Mar 25, 2014 48.49 48.58 48.19 48.53 14,251,398 +0.35(+0.73%)
Mar 24, 2014 48.85 48.85 47.91 48.18 15,291,147 -0.29(-0.59%)
Mar 21, 2014 48.20 48.61 48.16 48.47 26,534,504 +0.39(+0.82%)
Mar 20, 2014 47.90 48.09 47.54 48.07 21,996,336 +0.06(+0.13%)
Mar 19, 2014 48.89 49.11 47.81 48.01 22,874,928 -0.86(-1.77%)
Mar 18, 2014 48.69 48.93 48.56 48.87 14,949,963 +0.21(+0.44%)
Mar 17, 2014 48.85 48.99 48.57 48.66 12,646,602 +0.08(+0.16%)
Mar 14, 2014 48.44 48.84 48.40 48.58 11,997,817 +0.01(+0.03%)
Mar 13, 2014 48.79 48.85 48.44 48.57 13,155,819 -0.16(-0.32%)
Mar 12, 2014 48.42 48.75 48.42 48.72 9,657,562 +0.11(+0.22%)
Mar 11, 2014 48.39 48.73 48.35 48.62 14,388,291 +0.26(+0.55%)
Mar 10, 2014 48.44 48.60 48.14 48.35 16,468,253 -0.18(-0.37%)
Mar 07, 2014 48.83 48.96 48.32 48.53 20,393,198 -0.56(-1.13%)
Mar 06, 2014 49.26 49.30 48.91 49.09 12,221,489 -0.24(-0.48%)
Mar 05, 2014 49.39 49.45 48.93 49.32 17,792,448 -0.06(-0.13%)
Mar 04, 2014 49.04 49.44 49.04 49.39 21,181,774 +0.60(+1.23%)
Mar 03, 2014 48.47 48.83 48.38 48.79 16,148,348 +0.04(+0.07%)
Feb 28, 2014 48.66 48.99 48.39 48.75 20,488,554 +0.32(+0.66%)
Feb 27, 2014 48.43 48.69 48.22 48.43 7,897,518 -0.05(-0.10%)
Feb 26, 2014 48.39 48.69 48.34 48.48 14,391,320 +0.14(+0.28%)
Feb 25, 2014 48.34 48.60 48.22 48.34 8,539,949 +0.02(+0.04%)
Feb 24, 2014 48.39 48.75 48.24 48.32 15,698,065 +0.08(+0.16%)
Feb 21, 2014 48.27 48.42 47.93 48.24 11,776,169 +0.08(+0.16%)
Feb 20, 2014 48.19 48.57 47.97 48.17 10,527,966 -0.09(-0.18%)
Feb 19, 2014 48.14 48.67 48.11 48.25 19,259,288 -0.01(-0.03%)
Feb 18, 2014 48.09 48.29 47.79 48.27 17,344,294 +0.29(+0.59%)
Feb 14, 2014 47.79 47.98 47.98 47.98 9,749,311 +0.19(+0.40%)
Feb 13, 2014 47.55 48.05 47.35 47.79 14,697,639 +0.19(+0.39%)
Feb 12, 2014 47.72 47.72 47.40 47.60 8,914,601 +0.03(+0.06%)
Feb 11, 2014 47.50 47.78 47.28 47.57 18,577,908 +0.16(+0.35%)
Feb 10, 2014 47.05 47.52 46.85 47.41 17,681,440 +0.43(+0.91%)
Feb 07, 2014 46.88 47.05 46.64 46.98 15,304,641 +0.31(+0.67%)
Feb 06, 2014 46.42 46.70 46.40 46.67 14,752,850 +0.34(+0.74%)
Feb 05, 2014 46.15 46.39 46.06 46.33 17,203,462 -0.01(-0.03%)
Feb 04, 2014 45.95 46.42 45.74 46.34 22,614,622 +0.48(+1.04%)
Feb 03, 2014 46.57 46.61 45.69 45.86 22,465,396 -0.68(-1.46%)
Jan 31, 2014 46.06 46.79 45.83 46.54 17,115,516 +0.14(+0.31%)
Jan 30, 2014 46.00 46.55 46.00 46.40 13,156,783 +0.56(+1.21%)
Jan 29, 2014 45.78 46.05 45.59 45.84 12,933,887 -0.21(-0.46%)
Jan 28, 2014 45.68 46.13 45.66 46.05 10,834,583 +0.46(+1.02%)
Jan 27, 2014 45.93 46.17 45.41 45.59 14,919,129 -0.28(-0.61%)
Jan 24, 2014 46.40 46.40 45.81 45.87 18,355,894 -0.68(-1.47%)
Jan 23, 2014 46.45 46.64 46.02 46.55 14,633,293 -0.02(-0.05%)
Jan 22, 2014 46.53 46.80 46.46 46.58 11,448,242 +0.12(+0.26%)
Jan 21, 2014 46.29 46.62 46.18 46.45 13,656,946 +0.32(+0.70%)
Jan 17, 2014 46.35 46.13 46.13 46.13 11,972,233 -0.15(-0.32%)
Jan 16, 2014 46.13 46.33 46.13 46.28 15,755,686 +0.11(+0.23%)
Jan 15, 2014 45.96 46.33 45.96 46.18 10,671,775 +0.21(+0.47%)
Jan 14, 2014 45.68 46.09 45.65 45.96 7,457,947 +0.29(+0.62%)
Jan 13, 2014 46.01 46.01 45.54 45.68 11,564,223 -0.30(-0.65%)
Jan 10, 2014 45.86 46.15 45.66 45.98 18,299,030 +0.54(+1.19%)
Jan 09, 2014 45.59 45.59 45.08 45.43 11,234,383 -0.02(-0.05%)
Jan 08, 2014 45.39 45.60 45.13 45.46 12,756,835 -0.07(-0.16%)
Jan 07, 2014 45.57 45.73 45.23 45.53 13,566,187 +0.16(+0.35%)
Jan 06, 2014 45.28 45.56 45.13 45.37 9,965,607 +0.19(+0.41%)
Jan 03, 2014 44.90 45.36 44.88 45.18 8,928,723 +0.26(+0.59%)
Jan 02, 2014 45.03 45.09 44.65 44.92 14,454,524 -0.07(-0.16%)
Dec 31, 2013 45.14 44.99 44.99 44.99 9,487,972 -0.14(-0.32%)
Dec 30, 2013 45.08 45.24 45.01 45.13 5,526,488 +0.04(+0.08%)
Dec 27, 2013 45.08 45.10 44.74 45.10 16,192,295 +0.06(+0.13%)
Dec 26, 2013 45.17 45.32 44.87 45.04 6,453,719 +0.05(+0.11%)
Dec 24, 2013 44.97 45.08 44.85 44.99 5,105,539 +0.08(+0.17%)
Dec 23, 2013 45.13 45.19 44.87 44.91 11,493,121 +0.06(+0.14%)
Dec 20, 2013 44.55 44.86 44.45 44.85 20,520,168 +0.35(+0.78%)
Dec 19, 2013 44.96 45.01 44.28 44.50 17,809,060 -0.55(-1.22%)
Dec 18, 2013 44.31 45.16 43.83 45.05 29,557,472 +0.78(+1.76%)
Dec 17, 2013 44.07 44.40 43.91 44.28 10,493,489 +0.23(+0.53%)
Dec 16, 2013 44.27 44.27 43.90 44.04 9,579,079 +0.05(+0.11%)
Dec 13, 2013 44.02 44.50 43.89 43.99 8,424,305 +0.18(+0.40%)
Dec 12, 2013 44.09 44.16 43.74 43.82 11,332,319 -0.30(-0.67%)
Dec 11, 2013 45.09 45.09 44.05 44.12 19,391,428 -0.98(-2.16%)
Dec 10, 2013 45.13 45.31 45.05 45.09 9,608,603 +0.00(+0.00%)
Dec 09, 2013 44.84 45.14 44.66 45.09 13,722,598 +0.29(+0.65%)
Dec 06, 2013 44.85 44.90 44.57 44.80 14,052,433 +0.35(+0.78%)
Dec 05, 2013 44.29 44.56 44.05 44.45 16,394,153 +0.05(+0.11%)
Dec 04, 2013 43.81 44.68 43.77 44.40 21,546,524 +0.10(+0.22%)
Dec 03, 2013 44.26 44.45 44.18 44.31 10,057,288 -0.05(-0.11%)
Dec 02, 2013 44.51 44.73 44.21 44.36 12,918,145 -0.23(-0.52%)
Nov 29, 2013 45.01 45.12 44.55 44.59 7,021,632 -0.42(-0.93%)
Nov 27, 2013 44.74 45.07 44.53 45.01 7,366,331 +0.46(+1.03%)
Nov 26, 2013 44.80 44.80 44.53 44.55 8,883,399 -0.13(-0.28%)
Nov 25, 2013 44.87 44.99 44.65 44.67 8,241,624 -0.19(-0.43%)
Nov 22, 2013 45.12 45.12 44.65 44.86 8,137,941 -0.13(-0.30%)
Nov 21, 2013 44.81 45.10 44.62 45.00 10,489,823 +0.24(+0.54%)
Nov 20, 2013 45.20 45.65 44.58 44.76 14,258,820 -0.40(-0.88%)
Nov 19, 2013 45.51 45.52 45.04 45.15 12,102,210 -0.35(-0.76%)
Nov 18, 2013 45.97 45.97 45.48 45.50 8,885,762 -0.32(-0.69%)
Nov 15, 2013 45.80 45.93 45.61 45.82 16,556,765 +0.11(+0.25%)
Nov 14, 2013 45.68 46.00 45.44 45.70 11,205,379 +0.36(+0.79%)
Nov 13, 2013 44.85 45.35 44.81 45.34 9,771,234 +0.32(+0.71%)
Nov 12, 2013 45.15 45.15 44.70 45.03 14,646,497 -0.16(-0.34%)
Nov 11, 2013 45.30 45.49 45.13 45.18 8,715,344 -0.04(-0.08%)
Nov 08, 2013 45.39 45.51 44.61 45.22 24,694,258 -0.61(-1.34%)
Nov 07, 2013 46.49 46.52 45.73 45.83 13,825,443 -0.57(-1.22%)
Nov 06, 2013 46.64 46.77 46.32 46.40 6,923,029 -0.01(-0.02%)
Nov 05, 2013 46.79 46.83 46.31 46.40 13,832,443 -0.71(-1.51%)
Nov 04, 2013 47.24 47.33 46.74 47.12 5,792,170 +0.06(+0.14%)
Nov 01, 2013 46.83 47.17 46.54 47.05 23,520,472 +0.30(+0.63%)
Oct 31, 2013 47.15 47.24 46.54 46.76 12,836,526 -0.34(-0.72%)
Oct 30, 2013 47.15 47.37 46.89 47.10 10,577,198 -0.35(-0.73%)
Oct 29, 2013 47.66 47.69 47.25 47.44 12,059,843 -0.40(-0.84%)
Oct 28, 2013 48.17 48.17 47.47 47.85 11,624,676 -0.33(-0.69%)
Oct 25, 2013 47.87 48.23 47.70 48.18 11,297,955 +0.47(+0.98%)
Oct 24, 2013 47.86 47.86 47.48 47.71 9,690,555 -0.04(-0.08%)
Oct 23, 2013 47.58 47.78 47.36 47.75 18,699,296 +0.10(+0.21%)
Oct 22, 2013 47.39 47.85 47.21 47.65 14,809,655 +0.50(+1.06%)
Oct 21, 2013 47.34 47.40 46.96 47.15 13,264,926 -0.25(-0.52%)
Oct 18, 2013 47.68 47.78 47.20 47.39 16,887,476 -0.09(-0.19%)
Oct 17, 2013 46.59 47.64 46.55 47.49 27,095,954 +0.72(+1.54%)
Oct 16, 2013 46.14 46.81 46.09 46.77 22,893,806 +0.83(+1.82%)
Oct 15, 2013 46.00 46.25 45.80 45.93 11,800,308 -0.15(-0.32%)
Oct 14, 2013 45.87 46.16 45.67 46.08 21,225,464 -0.01(-0.03%)
Oct 11, 2013 45.64 46.13 45.49 46.09 15,966,619 +0.44(+0.96%)
Oct 10, 2013 44.88 45.69 44.88 45.66 33,185,638 +1.07(+2.39%)
Oct 09, 2013 44.65 44.95 44.51 44.59 13,228,085 -0.01(-0.03%)
Oct 08, 2013 45.00 45.20 44.54 44.60 13,481,767 -0.52(-1.14%)
Oct 07, 2013 44.68 45.27 44.65 45.12 10,862,035 +0.20(+0.44%)
Oct 04, 2013 45.12 45.26 44.68 44.92 18,817,986 -0.16(-0.36%)
Oct 03, 2013 45.60 45.68 44.80 45.08 33,376,142 -0.71(-1.54%)
Oct 02, 2013 45.50 45.81 45.31 45.79 16,434,383 +0.03(+0.06%)
Oct 01, 2013 45.07 46.10 44.98 45.76 23,300,514 +0.69(+1.52%)
Sep 30, 2013 45.27 45.59 44.92 45.08 13,265,376 -0.46(-1.01%)
Sep 27, 2013 45.58 45.78 45.27 45.54 8,450,096 -0.17(-0.37%)
Sep 26, 2013 45.49 45.73 45.37 45.70 6,199,372 +0.28(+0.61%)
Sep 25, 2013 45.34 45.71 45.13 45.43 12,755,690 +0.16(+0.34%)
Sep 24, 2013 45.55 45.66 45.24 45.27 18,503,268 -0.30(-0.66%)
Sep 23, 2013 45.86 46.08 45.52 45.57 17,358,860 -0.29(-0.63%)
Sep 20, 2013 46.74 46.76 45.78 45.87 25,583,074 -0.81(-1.73%)
Sep 19, 2013 46.88 47.26 46.64 46.67 29,028,018 -0.18(-0.39%)
Sep 18, 2013 45.26 46.88 44.79 46.86 53,581,352 +1.58(+3.49%)
Sep 17, 2013 45.40 45.65 45.21 45.27 12,515,129 -0.03(-0.08%)
Sep 16, 2013 45.81 45.94 45.19 45.31 19,631,904 +0.44(+0.98%)
Sep 13, 2013 44.87 44.99 44.71 44.87 11,493,025 +0.10(+0.23%)
Sep 12, 2013 45.20 45.32 44.71 44.77 13,029,067 -0.29(-0.64%)
Sep 11, 2013 44.69 45.06 44.69 45.05 14,095,265 +0.30(+0.68%)
Sep 10, 2013 44.89 44.97 44.47 44.75 12,697,211 -0.06(-0.12%)
Sep 09, 2013 44.15 44.80 43.94 44.80 15,888,788 +0.87(+1.98%)
Sep 06, 2013 43.73 44.25 43.68 43.94 18,305,348 +0.79(+1.83%)
Sep 05, 2013 43.47 43.57 43.11 43.15 10,579,815 -0.37(-0.85%)
Sep 04, 2013 43.20 43.74 43.07 43.52 15,912,882 +0.31(+0.71%)
Sep 03, 2013 43.90 44.01 42.88 43.21 18,121,640 -0.36(-0.84%)
Aug 30, 2013 43.93 44.18 43.48 43.57 9,332,887 -0.34(-0.77%)
Aug 29, 2013 43.71 43.94 43.48 43.91 6,661,604 +0.07(+0.16%)
Aug 28, 2013 43.95 44.06 43.72 43.84 8,230,103 -0.21(-0.48%)
Aug 27, 2013 43.87 44.28 43.78 44.05 11,297,313 -0.13(-0.30%)
Aug 26, 2013 44.43 44.44 44.11 44.18 7,900,389 -0.17(-0.38%)
Aug 23, 2013 43.92 44.36 43.71 44.35 13,801,885 +0.51(+1.17%)
Aug 22, 2013 43.73 43.86 43.36 43.84 21,481,938 +0.25(+0.56%)
Aug 21, 2013 43.38 44.25 43.11 43.59 28,234,944 -0.09(-0.21%)
Aug 20, 2013 42.90 43.90 42.87 43.68 28,659,106 +1.00(+2.35%)
Aug 19, 2013 43.17 43.32 42.65 42.68 21,911,258 -0.59(-1.36%)
Aug 16, 2013 44.11 44.27 43.27 43.27 31,652,552 -1.02(-2.31%)
Aug 15, 2013 44.69 44.70 44.12 44.29 24,434,252 -0.85(-1.89%)
Aug 14, 2013 45.15 45.40 45.06 45.15 19,124,898 -0.10(-0.22%)
Aug 13, 2013 45.92 45.96 45.11 45.25 15,552,342 -0.63(-1.37%)
Aug 12, 2013 46.16 46.17 45.74 45.88 11,681,682 -0.38(-0.82%)
Aug 09, 2013 45.71 46.49 45.64 46.25 8,923,316 +0.43(+0.95%)
Aug 08, 2013 45.89 45.99 45.59 45.82 9,863,666 +0.04(+0.09%)
Aug 07, 2013 45.97 45.97 45.56 45.78 8,835,780 -0.19(-0.41%)
Aug 06, 2013 46.06 46.30 45.85 45.97 8,427,527 -0.16(-0.35%)
Aug 05, 2013 46.13 46.34 45.99 46.13 7,815,478 -0.03(-0.06%)
Aug 02, 2013 46.60 46.78 46.15 46.16 24,080,876 -0.20(-0.44%)
Aug 01, 2013 46.81 46.87 46.33 46.36 18,286,190 -0.26(-0.56%)
Jul 31, 2013 47.14 47.38 46.20 46.62 25,109,146 -0.65(-1.38%)
Jul 30, 2013 47.43 47.82 47.14 47.27 8,856,726 -0.06(-0.12%)
Jul 29, 2013 47.63 47.75 47.25 47.33 9,998,809 -0.38(-0.79%)
Jul 26, 2013 47.45 47.73 47.28 47.70 7,966,173 +0.13(+0.26%)
Jul 25, 2013 47.56 47.66 47.27 47.58 14,311,899 -0.06(-0.12%)
Jul 24, 2013 48.63 48.68 47.28 47.63 19,548,064 -0.95(-1.95%)
Jul 23, 2013 48.73 48.73 48.35 48.58 7,042,033 -0.02(-0.04%)
Jul 22, 2013 48.42 48.64 48.33 48.60 6,691,698 +0.14(+0.29%)
Jul 19, 2013 48.47 48.60 48.27 48.46 11,001,806 -0.05(-0.10%)
Jul 18, 2013 48.17 48.56 48.14 48.51 10,251,192 +0.38(+0.79%)
Jul 17, 2013 48.15 48.25 47.86 48.13 14,094,826 +0.17(+0.36%)
Jul 16, 2013 47.91 48.19 47.83 47.96 9,843,198 -0.08(-0.16%)
Jul 15, 2013 47.77 48.12 47.73 48.03 9,979,298 +0.17(+0.37%)
Jul 12, 2013 48.24 48.26 47.69 47.86 15,077,704 -0.31(-0.65%)
Jul 11, 2013 47.56 48.21 47.51 48.17 23,914,600 +1.30(+2.76%)
Jul 10, 2013 46.77 47.07 46.58 46.88 14,409,943 +0.00(+0.00%)
Jul 09, 2013 46.60 47.07 46.34 46.88 13,459,097 +0.59(+1.27%)
Jul 08, 2013 46.22 46.98 46.22 46.29 9,938,928 +0.18(+0.39%)
Jul 05, 2013 46.49 46.52 45.24 46.11 23,025,632 -0.49(-1.05%)
Jul 03, 2013 46.73 46.91 45.97 46.60 11,536,530 -0.20(-0.43%)
Jul 02, 2013 46.19 46.98 46.15 46.80 17,884,366 +0.54(+1.17%)
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.