Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 54.22 54.33 53.76 53.80 18,158,364 -0.02(-0.04%)
Jun 29, 2015 54.72 55.01 53.79 53.83 9,576,120 -0.88(-1.60%)
Jun 26, 2015 54.37 54.85 54.22 54.70 12,816,005 +0.26(+0.49%)
Jun 25, 2015 54.91 54.97 54.42 54.44 14,107,239 -0.52(-0.95%)
Jun 24, 2015 55.30 55.44 54.91 54.96 10,038,043 -0.31(-0.56%)
Jun 23, 2015 55.38 55.52 55.09 55.27 14,064,039 -0.27(-0.48%)
Jun 22, 2015 55.94 56.32 55.53 55.54 12,311,806 -0.55(-0.99%)
Jun 19, 2015 56.41 56.47 55.94 56.09 15,198,278 -0.37(-0.65%)
Jun 18, 2015 55.72 56.70 55.71 56.46 17,983,766 +0.77(+1.38%)
Jun 17, 2015 55.31 55.81 54.97 55.69 20,107,386 +0.34(+0.62%)
Jun 16, 2015 55.03 55.41 54.85 55.34 6,705,508 +0.46(+0.84%)
Jun 15, 2015 55.10 55.19 54.76 54.88 6,768,438 -0.28(-0.52%)
Jun 12, 2015 55.19 55.40 55.07 55.16 6,541,786 -0.10(-0.19%)
Jun 11, 2015 55.27 55.41 55.10 55.27 11,161,381 +0.43(+0.79%)
Jun 10, 2015 54.37 55.31 54.35 54.84 16,940,544 +0.39(+0.71%)
Jun 09, 2015 54.82 54.96 54.40 54.45 10,544,515 -0.40(-0.73%)
Jun 08, 2015 55.08 55.13 54.78 54.85 9,595,236 -0.11(-0.20%)
Jun 05, 2015 54.75 55.38 54.72 54.96 23,860,004 -0.67(-1.21%)
Jun 04, 2015 55.61 55.89 55.46 55.63 11,646,359 -0.05(-0.09%)
Jun 03, 2015 56.31 56.39 55.58 55.68 15,491,727 -0.68(-1.21%)
Jun 02, 2015 56.63 56.68 56.20 56.36 12,184,382 -0.46(-0.82%)
Jun 01, 2015 56.43 56.97 56.19 56.83 11,311,519 +0.55(+0.97%)
May 29, 2015 56.82 56.95 56.20 56.28 20,419,426 -0.61(-1.08%)
May 28, 2015 57.00 57.06 56.58 56.89 9,389,381 -0.04(-0.07%)
May 27, 2015 56.67 57.04 56.42 56.93 7,971,644 +0.43(+0.75%)
May 26, 2015 57.12 57.12 56.29 56.50 8,549,081 -0.34(-0.61%)
May 22, 2015 56.81 56.85 56.85 56.85 5,684,072 +0.01(+0.03%)
May 21, 2015 57.13 57.17 56.62 56.83 7,403,152 -0.26(-0.46%)
May 20, 2015 57.25 57.51 57.09 57.09 11,066,999 -0.12(-0.21%)
May 19, 2015 56.89 57.55 56.89 57.21 11,207,228 -0.07(-0.13%)
May 18, 2015 57.33 57.46 57.08 57.29 9,443,961 -0.17(-0.30%)
May 15, 2015 57.24 57.63 57.03 57.46 17,600,486 +0.47(+0.83%)
May 14, 2015 56.30 57.00 56.26 56.99 10,575,967 +1.02(+1.82%)
May 13, 2015 56.84 57.00 55.86 55.97 16,239,106 -0.47(-0.83%)
May 12, 2015 55.97 56.59 55.55 56.44 15,929,222 +0.16(+0.29%)
May 11, 2015 56.94 57.21 56.14 56.28 17,824,336 -0.83(-1.45%)
May 08, 2015 57.09 57.75 56.98 57.11 17,482,992 +0.86(+1.53%)
May 07, 2015 55.73 56.53 55.60 56.25 22,450,896 +0.73(+1.32%)
May 06, 2015 55.68 55.86 55.26 55.52 17,254,792 -0.15(-0.27%)
May 05, 2015 56.77 56.77 55.60 55.67 15,861,690 -1.25(-2.19%)
May 04, 2015 57.03 57.32 56.79 56.91 19,821,560 +0.15(+0.26%)
May 01, 2015 56.41 57.12 56.34 56.77 29,077,286 +0.30(+0.53%)
Apr 30, 2015 57.09 57.10 56.11 56.47 23,958,788 -0.67(-1.17%)
Apr 29, 2015 57.60 58.01 57.04 57.13 15,316,824 -1.14(-1.96%)
Apr 28, 2015 58.47 58.49 57.94 58.28 7,641,303 -0.02(-0.03%)
Apr 27, 2015 58.57 58.88 58.22 58.29 12,409,186 -0.16(-0.27%)
Apr 24, 2015 58.44 58.78 58.25 58.45 6,118,998 +0.10(+0.17%)
Apr 23, 2015 58.14 58.48 58.08 58.35 6,951,946 +0.10(+0.18%)
Apr 22, 2015 58.19 58.43 58.04 58.25 7,671,282 +0.17(+0.30%)
Apr 21, 2015 58.03 58.46 57.96 58.07 11,763,564 +0.04(+0.08%)
Apr 20, 2015 58.25 58.34 57.86 58.03 14,439,344 +0.07(+0.13%)
Apr 17, 2015 57.96 58.32 57.61 57.95 14,339,018 -0.31(-0.53%)
Apr 16, 2015 57.86 58.44 57.70 58.26 9,592,083 +0.24(+0.41%)
Apr 15, 2015 58.58 58.58 58.01 58.02 12,601,437 -0.34(-0.59%)
Apr 14, 2015 58.46 58.66 58.24 58.37 7,042,426 +0.12(+0.21%)
Apr 13, 2015 58.50 58.64 58.22 58.25 9,935,713 -0.16(-0.28%)
Apr 10, 2015 58.81 59.03 58.23 58.41 11,489,501 -0.04(-0.06%)
Apr 09, 2015 59.43 59.43 58.33 58.45 14,130,354 -1.05(-1.76%)
Apr 08, 2015 59.38 59.60 59.25 59.50 7,786,406 +0.16(+0.28%)
Apr 07, 2015 60.50 60.50 59.33 59.33 12,255,240 -0.98(-1.62%)
Apr 06, 2015 59.99 60.45 59.80 60.31 14,102,580 +0.60(+1.00%)
Apr 02, 2015 59.14 59.71 59.71 59.71 12,071,049 +0.40(+0.67%)
Apr 01, 2015 59.23 59.62 58.87 59.32 15,223,717 -0.01(-0.01%)
Mar 31, 2015 59.36 59.98 59.22 59.32 9,477,309 -0.43(-0.73%)
Mar 30, 2015 59.58 59.85 59.16 59.76 14,958,726 +0.67(+1.13%)
Mar 27, 2015 59.08 59.32 58.84 59.09 10,008,325 +0.20(+0.34%)
Mar 26, 2015 59.05 59.22 58.73 58.89 14,333,072 -0.34(-0.57%)
Mar 25, 2015 60.38 60.54 59.11 59.23 20,462,788 -0.99(-1.65%)
Mar 24, 2015 60.50 60.69 60.19 60.22 17,224,668 -0.49(-0.81%)
Mar 23, 2015 60.75 61.13 60.58 60.71 9,879,856 -0.09(-0.15%)
Mar 20, 2015 59.75 60.86 59.57 60.80 23,890,270 +1.44(+2.42%)
Mar 19, 2015 59.40 59.75 59.21 59.36 15,975,193 -0.09(-0.15%)
Mar 18, 2015 58.28 59.68 58.02 59.45 25,051,706 +1.15(+1.97%)
Mar 17, 2015 58.32 58.56 58.02 58.30 12,628,044 -0.05(-0.09%)
Mar 16, 2015 57.97 58.64 57.97 58.35 10,039,907 +0.63(+1.09%)
Mar 13, 2015 57.88 57.98 57.42 57.72 9,368,137 -0.22(-0.37%)
Mar 12, 2015 57.31 57.97 57.25 57.94 11,070,567 +0.94(+1.65%)
Mar 11, 2015 57.04 57.21 56.80 56.99 11,329,832 +0.08(+0.14%)
Mar 10, 2015 56.99 57.25 56.87 56.91 16,839,726 -0.28(-0.49%)
Mar 09, 2015 57.08 57.26 56.90 57.19 13,018,544 +0.50(+0.89%)
Mar 06, 2015 57.65 57.74 56.62 56.69 27,661,856 -1.78(-3.04%)
Mar 05, 2015 58.45 58.97 58.42 58.47 14,731,428 +0.19(+0.33%)
Mar 04, 2015 58.78 58.77 58.20 58.28 11,238,184 -0.49(-0.83%)
Mar 03, 2015 58.69 58.92 58.36 58.77 13,471,144 -0.16(-0.26%)
Mar 02, 2015 58.71 59.51 58.71 58.92 19,726,672 +0.23(+0.39%)
Feb 27, 2015 58.31 58.77 58.08 58.69 11,245,748 +0.42(+0.71%)
Feb 26, 2015 58.57 58.80 58.14 58.28 12,806,990 -0.50(-0.85%)
Feb 25, 2015 58.58 59.33 58.56 58.77 14,509,332 +0.13(+0.22%)
Feb 24, 2015 59.40 59.44 58.44 58.65 27,807,272 -1.13(-1.89%)
Feb 23, 2015 59.54 59.81 59.27 59.78 18,020,964 +0.47(+0.79%)
Feb 20, 2015 59.12 59.46 58.70 59.31 14,832,349 +0.54(+0.92%)
Feb 19, 2015 59.40 59.83 58.69 58.77 16,789,796 -1.14(-1.91%)
Feb 18, 2015 59.55 59.99 59.03 59.91 19,331,808 +0.50(+0.85%)
Feb 17, 2015 59.40 60.07 59.32 59.40 16,870,868 -0.17(-0.29%)
Feb 13, 2015 59.93 59.58 59.58 59.58 11,385,431 -0.33(-0.54%)
Feb 12, 2015 59.72 59.95 59.20 59.90 12,775,981 +0.64(+1.08%)
Feb 11, 2015 59.40 59.66 58.86 59.26 9,888,982 -0.13(-0.21%)
Feb 10, 2015 59.23 59.50 58.75 59.39 12,366,957 +0.21(+0.35%)
Feb 09, 2015 59.39 59.75 59.16 59.18 11,765,514 -0.28(-0.47%)
Feb 06, 2015 60.90 60.90 59.23 59.46 22,291,856 -1.61(-2.64%)
Feb 05, 2015 60.50 61.13 60.41 61.07 13,949,936 +0.63(+1.04%)
Feb 04, 2015 60.45 60.68 60.13 60.44 10,483,930 -0.18(-0.29%)
Feb 03, 2015 59.88 60.68 59.75 60.62 13,465,373 +0.56(+0.93%)
Feb 02, 2015 60.28 60.29 59.02 60.06 32,898,828 -0.19(-0.32%)
Jan 30, 2015 61.25 61.25 60.21 60.26 13,595,225 -1.00(-1.63%)
Jan 29, 2015 61.37 61.37 60.69 61.26 9,271,919 +0.10(+0.17%)
Jan 28, 2015 61.73 61.97 61.14 61.16 16,636,964 -0.44(-0.71%)
Jan 27, 2015 61.45 61.82 61.35 61.59 5,652,543 -0.08(-0.13%)
Jan 26, 2015 61.10 61.69 60.93 61.67 11,690,865 +0.60(+0.98%)
Jan 23, 2015 61.16 61.39 60.94 61.07 6,789,799 -0.13(-0.21%)
Jan 22, 2015 60.28 61.24 60.20 61.20 14,343,427 +1.17(+1.95%)
Jan 21, 2015 60.07 60.12 59.82 60.03 9,179,947 -0.09(-0.15%)
Jan 20, 2015 60.75 60.87 59.95 60.12 19,787,402 -0.47(-0.78%)
Jan 16, 2015 60.01 60.67 59.89 60.59 16,184,797 +0.51(+0.85%)
Jan 15, 2015 60.21 60.26 59.78 60.08 16,388,171 +0.08(+0.14%)
Jan 14, 2015 59.33 60.01 59.21 60.00 13,618,765 +0.39(+0.66%)
Jan 13, 2015 59.85 60.11 59.26 59.60 16,197,676 -0.16(-0.26%)
Jan 12, 2015 59.52 59.81 59.52 59.76 9,638,152 +0.33(+0.55%)
Jan 09, 2015 59.46 59.66 59.05 59.43 10,065,278 +0.02(+0.04%)
Jan 08, 2015 59.23 59.55 58.95 59.41 13,634,941 +0.33(+0.57%)
Jan 07, 2015 58.34 59.20 58.23 59.08 14,794,221 +0.76(+1.30%)
Jan 06, 2015 58.03 58.55 57.97 58.32 16,343,328 +0.42(+0.73%)
Jan 05, 2015 57.56 58.02 57.45 57.90 23,936,880 +0.19(+0.33%)
Jan 02, 2015 57.47 57.82 57.18 57.71 17,352,498 +0.70(+1.24%)
Dec 31, 2014 58.05 57.00 57.00 57.00 12,495,409 -0.89(-1.54%)
Dec 30, 2014 57.78 58.17 57.74 57.89 10,345,554 -0.06(-0.10%)
Dec 29, 2014 57.64 58.19 57.48 57.95 5,275,325 +0.25(+0.44%)
Dec 26, 2014 57.60 57.84 57.59 57.70 3,913,331 +0.22(+0.39%)
Dec 24, 2014 57.84 57.48 57.48 57.48 5,469,682 -0.24(-0.41%)
Dec 23, 2014 58.01 58.09 57.60 57.71 12,793,464 -0.29(-0.51%)
Dec 22, 2014 57.04 58.01 57.01 58.01 21,662,858 +0.94(+1.65%)
Dec 19, 2014 56.86 57.25 56.77 57.07 12,682,972 +0.12(+0.21%)
Dec 18, 2014 56.69 56.95 56.46 56.95 19,057,206 +0.51(+0.90%)
Dec 17, 2014 55.40 56.46 55.32 56.44 25,530,496 +1.23(+2.23%)
Dec 16, 2014 55.54 55.77 55.00 55.21 19,341,214 -0.26(-0.46%)
Dec 15, 2014 56.25 56.43 55.38 55.47 14,194,056 -0.66(-1.18%)
Dec 12, 2014 56.55 56.80 56.11 56.13 17,518,860 -0.51(-0.91%)
Dec 11, 2014 56.57 56.88 56.57 56.64 15,030,707 +0.05(+0.09%)
Dec 10, 2014 56.52 56.81 56.35 56.59 11,954,652 -0.13(-0.23%)
Dec 09, 2014 56.27 56.84 56.13 56.72 11,696,463 +0.19(+0.34%)
Dec 08, 2014 56.26 56.84 56.12 56.53 17,826,134 +0.25(+0.44%)
Dec 05, 2014 56.26 56.41 55.90 56.28 24,674,504 -0.29(-0.52%)
Dec 04, 2014 56.59 56.63 56.19 56.58 15,946,202 +0.09(+0.16%)
Dec 03, 2014 56.55 56.63 56.35 56.49 9,058,405 -0.05(-0.09%)
Dec 02, 2014 56.22 56.60 55.92 56.54 12,131,055 +0.20(+0.35%)
Dec 01, 2014 56.46 56.78 56.02 56.34 8,773,334 -0.21(-0.36%)
Nov 28, 2014 56.28 57.06 56.25 56.55 8,669,332 +0.16(+0.29%)
Nov 26, 2014 56.08 56.38 56.38 56.38 32,817,260 +0.42(+0.75%)
Nov 25, 2014 55.91 56.08 55.73 55.97 8,141,476 +0.15(+0.28%)
Nov 24, 2014 55.84 55.96 55.71 55.81 8,732,100 +0.16(+0.29%)
Nov 21, 2014 55.72 55.72 55.44 55.65 15,857,540 +0.40(+0.73%)
Nov 20, 2014 54.95 55.25 54.78 55.25 7,117,875 +0.15(+0.28%)
Nov 19, 2014 55.40 55.46 55.06 55.09 8,291,992 -0.35(-0.62%)
Nov 18, 2014 55.23 55.53 55.11 55.44 11,781,172 +0.26(+0.48%)
Nov 17, 2014 54.92 55.25 54.92 55.17 6,957,710 +0.21(+0.37%)
Nov 14, 2014 55.31 55.41 54.86 54.97 13,793,570 -0.34(-0.61%)
Nov 13, 2014 55.21 55.47 55.12 55.30 6,714,968 +0.22(+0.40%)
Nov 12, 2014 55.37 55.41 54.93 55.08 9,511,259 -0.29(-0.52%)
Nov 11, 2014 55.53 55.70 55.13 55.37 5,457,034 -0.14(-0.25%)
Nov 10, 2014 54.88 55.56 54.88 55.51 7,598,822 +0.25(+0.45%)
Nov 07, 2014 55.38 55.47 55.00 55.26 16,212,999 -0.04(-0.08%)
Nov 06, 2014 55.51 55.80 55.17 55.30 12,616,851 -0.23(-0.42%)
Nov 05, 2014 55.61 55.78 55.20 55.54 20,860,752 +0.00(+0.00%)
Nov 04, 2014 55.47 55.58 55.02 55.54 13,559,058 +0.07(+0.12%)
Nov 03, 2014 55.05 55.50 55.00 55.47 17,638,158 +0.43(+0.77%)
Oct 31, 2014 54.79 55.19 54.72 55.05 15,990,048 +0.41(+0.75%)
Oct 30, 2014 54.01 54.70 54.01 54.64 12,582,215 +0.46(+0.85%)
Oct 29, 2014 54.46 54.50 53.78 54.17 23,318,210 -0.40(-0.74%)
Oct 28, 2014 54.20 54.59 54.00 54.58 6,999,549 +0.18(+0.32%)
Oct 27, 2014 54.02 54.42 54.08 54.40 12,592,674 +0.32(+0.60%)
Oct 24, 2014 54.04 54.26 53.75 54.08 8,986,076 +0.02(+0.04%)
Oct 23, 2014 53.79 54.19 53.70 54.06 10,273,494 +0.40(+0.75%)
Oct 22, 2014 53.73 54.06 53.61 53.65 27,599,424 -0.02(-0.04%)
Oct 21, 2014 53.34 53.75 53.11 53.68 11,681,208 +0.51(+0.95%)
Oct 20, 2014 52.40 53.18 52.33 53.17 16,984,544 +0.75(+1.43%)
Oct 17, 2014 52.71 52.71 51.97 52.42 14,245,304 +0.26(+0.51%)
Oct 16, 2014 51.77 52.37 51.47 52.16 25,980,634 +0.14(+0.27%)
Oct 15, 2014 52.38 52.57 51.56 52.02 22,933,574 -0.37(-0.70%)
Oct 14, 2014 51.94 52.76 51.83 52.38 20,628,932 +0.78(+1.51%)
Oct 13, 2014 51.79 52.19 51.56 51.60 14,260,574 -0.09(-0.17%)
Oct 10, 2014 51.90 52.38 51.67 51.69 15,291,275 -0.07(-0.14%)
Oct 09, 2014 51.69 52.37 51.69 51.77 24,979,396 -0.07(-0.13%)
Oct 08, 2014 50.86 51.85 50.86 51.83 17,968,250 +0.97(+1.91%)
Oct 07, 2014 51.10 51.36 50.83 50.86 12,707,081 -0.30(-0.59%)
Oct 06, 2014 51.09 51.44 51.05 51.16 15,408,425 +0.07(+0.13%)
Oct 03, 2014 50.85 51.19 50.68 51.10 8,500,295 +0.34(+0.68%)
Oct 02, 2014 50.76 51.07 50.41 50.75 16,304,665 -0.08(-0.16%)
Oct 01, 2014 50.79 51.13 50.61 50.83 20,487,534 +0.03(+0.06%)
Sep 30, 2014 51.08 51.19 50.73 50.80 18,260,072 -0.31(-0.60%)
Sep 29, 2014 50.70 51.11 50.58 51.11 14,520,037 -0.01(-0.03%)
Sep 26, 2014 50.50 51.19 50.36 51.13 15,303,403 +0.56(+1.10%)
Sep 25, 2014 50.83 50.86 50.37 50.57 18,515,210 -0.25(-0.49%)
Sep 24, 2014 50.85 51.33 50.66 50.82 19,298,834 -0.05(-0.10%)
Sep 23, 2014 51.14 51.39 50.85 50.87 11,156,644 -0.29(-0.57%)
Sep 22, 2014 51.57 51.58 51.16 51.16 22,225,830 -0.46(-0.89%)
Sep 19, 2014 51.72 51.86 51.47 51.62 17,747,216 +0.03(+0.06%)
Sep 18, 2014 52.08 52.13 51.50 51.59 19,426,340 -0.38(-0.73%)
Sep 17, 2014 52.19 52.46 51.93 51.97 25,727,202 -0.04(-0.07%)
Sep 16, 2014 51.63 52.17 51.60 52.01 17,242,930 +0.39(+0.75%)
Sep 15, 2014 51.86 52.06 51.41 51.62 14,123,670 -0.21(-0.41%)
Sep 12, 2014 53.02 53.08 51.56 51.83 35,953,548 -1.54(-2.88%)
Sep 11, 2014 53.26 53.45 53.10 53.37 9,606,290 +0.07(+0.12%)
Sep 10, 2014 53.85 53.89 53.25 53.30 20,031,562 -0.75(-1.39%)
Sep 09, 2014 54.20 54.33 53.95 54.05 9,632,458 -0.29(-0.54%)
Sep 08, 2014 54.44 54.53 54.22 54.34 11,642,156 -0.09(-0.17%)
Sep 05, 2014 54.02 54.48 53.93 54.44 18,211,022 +0.51(+0.94%)
Sep 04, 2014 54.02 54.23 53.73 53.93 14,970,197 -0.10(-0.19%)
Sep 03, 2014 54.01 54.18 53.90 54.03 11,898,630 +0.01(+0.03%)
Sep 02, 2014 53.88 54.08 53.84 54.01 7,403,000 +0.03(+0.05%)
Aug 29, 2014 53.82 53.98 53.98 53.98 8,492,710 +0.27(+0.50%)
Aug 28, 2014 53.76 53.85 53.58 53.72 5,623,091 -0.05(-0.09%)
Aug 27, 2014 53.80 53.89 53.64 53.77 3,918,636 +0.09(+0.16%)
Aug 26, 2014 53.68 53.86 53.62 53.68 4,311,233 +0.00(+0.00%)
Aug 25, 2014 53.93 53.98 53.46 53.68 10,053,669 -0.02(-0.04%)
Aug 22, 2014 54.13 54.13 53.57 53.70 11,407,562 -0.36(-0.67%)
Aug 21, 2014 54.19 54.34 54.09 54.06 6,384,562 -0.05(-0.09%)
Aug 20, 2014 53.90 54.17 53.61 54.12 20,617,696 +0.26(+0.49%)
Aug 19, 2014 53.93 54.01 53.75 53.85 10,765,191 +0.04(+0.08%)
Aug 18, 2014 53.53 53.74 53.46 53.81 20,669,270 +0.49(+0.93%)
Aug 15, 2014 53.45 53.56 53.16 53.32 13,342,789 +0.05(+0.10%)
Aug 14, 2014 53.26 53.48 53.16 53.26 8,965,061 -0.01(-0.03%)
Aug 13, 2014 52.71 53.28 52.71 53.28 7,888,596 +0.65(+1.24%)
Aug 12, 2014 52.73 52.86 52.55 52.62 5,336,946 -0.15(-0.29%)
Aug 11, 2014 52.57 52.92 52.51 52.78 13,361,570 +0.29(+0.55%)
Aug 08, 2014 52.30 52.47 52.03 52.49 9,287,324 +0.39(+0.75%)
Aug 07, 2014 52.15 52.35 52.00 52.09 9,551,165 +0.08(+0.15%)
Aug 06, 2014 51.58 52.22 51.54 52.01 13,186,454 +0.09(+0.18%)
Aug 05, 2014 52.20 52.37 51.80 51.92 21,447,486 -0.47(-0.89%)
Aug 04, 2014 52.06 52.50 51.87 52.38 12,326,558 +0.31(+0.60%)
Aug 01, 2014 52.09 52.57 52.03 52.07 20,110,810 -0.10(-0.20%)
Jul 31, 2014 52.57 52.83 52.17 52.17 21,686,660 -0.76(-1.44%)
Jul 30, 2014 52.81 53.32 52.65 52.94 14,723,505 -0.05(-0.10%)
Jul 29, 2014 53.26 53.29 52.95 52.99 6,930,632 -0.25(-0.46%)
Jul 28, 2014 52.94 53.37 52.93 53.24 10,151,743 +0.32(+0.60%)
Jul 25, 2014 53.21 53.27 52.86 52.91 9,693,714 -0.30(-0.56%)
Jul 24, 2014 53.46 53.48 53.07 53.21 10,102,961 -0.14(-0.26%)
Jul 23, 2014 53.29 53.40 53.16 53.35 6,888,935 +0.12(+0.22%)
Jul 22, 2014 53.18 53.33 53.11 53.24 10,544,495 +0.23(+0.43%)
Jul 21, 2014 53.08 53.11 52.89 53.01 6,598,515 -0.15(-0.29%)
Jul 18, 2014 52.84 53.21 52.70 53.16 13,417,122 +0.47(+0.88%)
Jul 17, 2014 52.95 52.98 52.63 52.70 9,814,117 -0.31(-0.59%)
Jul 16, 2014 52.94 53.03 52.69 53.01 19,474,570 +0.20(+0.37%)
Jul 15, 2014 52.76 52.94 52.57 52.81 7,755,981 -0.01(-0.03%)
Jul 14, 2014 52.65 52.85 52.49 52.83 15,384,350 +0.24(+0.46%)
Jul 11, 2014 52.53 52.64 52.36 52.59 5,747,515 +0.04(+0.07%)
Jul 10, 2014 52.14 52.70 52.08 52.55 12,915,351 +0.17(+0.32%)
Jul 09, 2014 52.23 52.46 52.03 52.38 8,197,772 +0.12(+0.22%)
Jul 08, 2014 52.03 52.41 52.01 52.27 12,645,596 +0.16(+0.31%)
Jul 07, 2014 52.01 52.23 51.98 52.11 13,575,583 +0.05(+0.10%)
Jul 03, 2014 52.02 52.06 52.06 52.06 7,762,317 -0.25(-0.47%)
Jul 02, 2014 52.37 52.38 52.02 52.30 11,984,482 -0.06(-0.11%)
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.