Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.12 -0.45 (-0.44%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 63.16 63.61 63.04 63.43 12,138,429 +0.30(+0.47%)
Mar 30, 2017 62.95 63.18 62.51 63.13 5,327,331 +0.19(+0.30%)
Mar 29, 2017 62.78 62.97 62.48 62.95 4,757,466 +0.27(+0.44%)
Mar 28, 2017 62.27 62.73 62.02 62.67 6,172,346 +0.27(+0.44%)
Mar 27, 2017 62.66 62.92 62.16 62.40 8,453,409 -0.43(-0.68%)
Mar 24, 2017 63.04 63.19 62.71 62.83 9,385,489 -0.04(-0.07%)
Mar 23, 2017 62.43 63.28 62.33 62.87 10,396,032 +0.46(+0.74%)
Mar 22, 2017 62.57 62.57 61.87 62.41 9,885,200 +0.03(+0.05%)
Mar 21, 2017 62.69 62.92 62.31 62.37 8,235,333 -0.20(-0.32%)
Mar 20, 2017 62.64 62.81 62.45 62.57 7,328,684 -0.02(-0.04%)
Mar 17, 2017 62.49 62.77 62.28 62.60 12,573,644 +0.26(+0.42%)
Mar 16, 2017 62.33 62.73 62.23 62.33 8,090,343 -0.10(-0.17%)
Mar 15, 2017 61.46 62.74 61.39 62.44 14,835,907 +1.13(+1.84%)
Mar 14, 2017 61.34 61.46 61.00 61.31 8,197,880 -0.06(-0.09%)
Mar 13, 2017 61.38 61.73 61.22 61.37 9,994,362 +0.10(+0.16%)
Mar 10, 2017 61.69 62.14 60.99 61.27 14,770,909 -0.15(-0.25%)
Mar 09, 2017 62.17 62.43 61.23 61.42 10,974,369 -0.79(-1.27%)
Mar 08, 2017 62.94 62.96 62.13 62.21 11,872,807 -0.97(-1.53%)
Mar 07, 2017 63.37 63.42 62.92 63.18 5,675,520 -0.27(-0.43%)
Mar 06, 2017 63.56 63.71 63.16 63.46 11,547,686 -0.30(-0.46%)
Mar 03, 2017 63.79 63.90 63.14 63.75 9,591,016 -0.15(-0.24%)
Mar 02, 2017 64.03 64.14 63.72 63.90 6,255,086 -0.26(-0.41%)
Mar 01, 2017 64.04 64.48 63.86 64.17 13,492,344 -0.20(-0.31%)
Feb 28, 2017 64.62 64.62 64.20 64.37 8,489,001 -0.26(-0.40%)
Feb 27, 2017 64.42 64.85 64.29 64.62 6,658,693 +0.34(+0.52%)
Feb 24, 2017 63.94 64.34 63.66 64.29 7,872,709 +0.32(+0.50%)
Feb 23, 2017 63.92 64.06 63.47 63.97 9,279,625 +0.27(+0.43%)
Feb 22, 2017 63.89 64.09 63.37 63.70 10,054,946 -0.16(-0.25%)
Feb 21, 2017 62.97 63.90 62.72 63.86 10,688,046 +0.79(+1.26%)
Feb 17, 2017 63.06 63.06 63.06 0 +0.10(+0.17%)
Feb 16, 2017 62.72 63.34 62.72 62.96 10,318,400 +0.30(+0.47%)
Feb 15, 2017 62.38 62.71 62.04 62.66 12,821,566 -0.06(-0.09%)
Feb 14, 2017 62.91 62.95 62.26 62.72 10,312,666 -0.35(-0.56%)
Feb 13, 2017 62.96 63.18 62.67 63.07 8,343,453 +0.21(+0.33%)
Feb 10, 2017 62.27 62.90 62.23 62.86 7,610,349 +0.48(+0.77%)
Feb 09, 2017 62.23 62.46 62.13 62.38 4,912,926 +0.19(+0.31%)
Feb 08, 2017 62.00 62.29 61.73 62.19 9,734,154 +0.45(+0.73%)
Feb 07, 2017 62.01 62.13 61.64 61.74 5,048,245 -0.09(-0.14%)
Feb 06, 2017 62.19 62.20 61.73 61.83 8,478,791 -0.21(-0.34%)
Feb 03, 2017 61.97 62.32 61.82 62.04 9,459,286 +0.42(+0.68%)
Feb 02, 2017 61.03 61.70 61.01 61.62 8,823,261 +0.68(+1.12%)
Feb 01, 2017 61.55 61.98 60.93 60.94 11,766,887 -0.73(-1.18%)
Jan 31, 2017 60.94 61.96 60.90 61.67 9,073,516 +0.48(+0.78%)
Jan 30, 2017 61.48 61.52 61.02 61.19 6,643,195 -0.42(-0.69%)
Jan 27, 2017 62.31 62.42 61.40 61.61 6,765,501 -0.58(-0.94%)
Jan 26, 2017 62.33 62.60 62.09 62.20 7,270,136 -0.06(-0.10%)
Jan 25, 2017 62.48 62.78 62.09 62.26 9,781,440 -0.34(-0.54%)
Jan 24, 2017 62.43 62.74 62.22 62.60 7,832,928 +0.14(+0.23%)
Jan 23, 2017 62.00 62.57 61.92 62.45 6,415,908 +0.47(+0.76%)
Jan 20, 2017 61.60 62.03 61.52 61.98 9,639,745 +0.39(+0.64%)
Jan 19, 2017 61.90 62.05 61.47 61.59 11,590,127 -0.65(-1.04%)
Jan 18, 2017 62.13 62.45 62.03 62.24 6,985,939 +0.10(+0.17%)
Jan 17, 2017 61.93 62.19 61.81 62.13 8,493,221 +0.42(+0.67%)
Jan 13, 2017 61.72 61.72 61.72 0 -0.06(-0.10%)
Jan 12, 2017 61.52 61.80 61.01 61.78 11,907,253 +0.28(+0.46%)
Jan 11, 2017 61.76 61.94 61.45 61.50 10,231,881 -0.26(-0.43%)
Jan 10, 2017 62.33 62.41 61.74 61.77 9,645,015 -0.58(-0.94%)
Jan 09, 2017 62.93 63.02 62.29 62.35 8,231,591 -0.42(-0.66%)
Jan 06, 2017 62.51 63.10 62.51 62.77 8,455,097 -0.14(-0.22%)
Jan 05, 2017 62.29 62.94 61.97 62.90 11,767,194 +0.22(+0.34%)
Jan 04, 2017 61.82 62.80 61.82 62.69 13,497,326 +0.85(+1.37%)
Jan 03, 2017 61.75 61.89 61.38 61.84 7,876,446 +0.25(+0.40%)
Dec 30, 2016 61.59 61.59 61.59 0 +0.58(+0.94%)
Dec 29, 2016 60.56 61.17 60.31 61.01 7,165,834 +0.60(+0.99%)
Dec 28, 2016 60.92 60.92 60.17 60.41 6,729,040 -0.36(-0.59%)
Dec 27, 2016 60.87 60.94 60.53 60.77 3,422,869 +0.07(+0.12%)
Dec 23, 2016 60.70 60.70 60.70 0 +0.16(+0.26%)
Dec 22, 2016 60.45 60.62 60.01 60.54 5,303,013 -0.11(-0.18%)
Dec 21, 2016 61.45 61.78 60.61 60.65 11,100,282 -0.76(-1.23%)
Dec 20, 2016 61.28 61.89 61.02 61.41 8,669,334 +0.11(+0.18%)
Dec 19, 2016 60.94 61.46 60.89 61.30 13,314,057 +0.67(+1.11%)
Dec 16, 2016 60.03 60.98 60.03 60.63 12,428,768 +0.80(+1.33%)
Dec 15, 2016 60.27 60.53 59.66 59.83 13,150,598 -0.45(-0.75%)
Dec 14, 2016 61.49 61.63 60.11 60.28 19,639,560 -1.14(-1.85%)
Dec 13, 2016 61.67 61.75 61.03 61.42 13,548,406 +0.00(+0.00%)
Dec 12, 2016 60.92 61.46 60.79 61.42 14,140,116 +0.38(+0.62%)
Dec 09, 2016 61.09 61.57 60.95 61.04 9,189,880 -0.05(-0.08%)
Dec 08, 2016 60.30 61.28 60.30 61.09 10,596,973 +0.31(+0.51%)
Dec 07, 2016 59.64 60.83 59.59 60.78 12,705,352 +1.16(+1.95%)
Dec 06, 2016 59.38 59.85 59.20 59.62 9,491,303 +0.38(+0.64%)
Dec 05, 2016 58.89 59.33 58.68 59.24 12,267,647 +0.47(+0.79%)
Dec 02, 2016 58.50 59.32 58.50 58.77 9,854,790 +0.62(+1.06%)
Dec 01, 2016 58.95 57.94 58.16 15,266,308 -0.93(-1.58%)
Nov 30, 2016 59.34 59.57 58.90 59.09 12,754,744 -0.75(-1.25%)
Nov 29, 2016 59.42 60.09 59.36 59.84 9,706,336 +0.49(+0.82%)
Nov 28, 2016 59.12 59.75 59.11 59.35 9,148,821 +0.21(+0.35%)
Nov 25, 2016 58.86 59.44 58.86 59.14 4,417,942 +0.30(+0.51%)
Nov 23, 2016 58.84 58.84 58.84 0 -0.32(-0.55%)
Nov 22, 2016 58.35 59.20 58.31 59.17 9,762,813 +0.99(+1.71%)
Nov 21, 2016 58.43 58.82 58.09 58.17 10,735,654 +0.01(+0.01%)
Nov 18, 2016 58.13 58.37 57.86 58.16 8,708,766 +0.17(+0.30%)
Nov 17, 2016 58.40 58.87 57.97 57.99 13,049,180 -0.48(-0.82%)
Nov 16, 2016 58.50 58.80 58.11 58.47 9,468,343 -0.13(-0.22%)
Nov 15, 2016 59.11 59.50 58.21 58.60 13,609,767 -0.21(-0.36%)
Nov 14, 2016 57.63 59.03 57.25 58.81 24,278,448 +0.98(+1.69%)
Nov 11, 2016 57.46 58.43 57.39 57.83 12,888,170 +0.31(+0.54%)
Nov 10, 2016 58.44 58.55 56.93 57.53 33,479,644 -1.07(-1.82%)
Nov 09, 2016 58.34 59.09 57.76 58.59 23,478,106 -1.10(-1.85%)
Nov 08, 2016 59.32 59.86 59.15 59.70 8,704,345 +0.36(+0.61%)
Nov 07, 2016 58.93 59.41 58.91 59.33 15,392,078 +0.96(+1.64%)
Nov 04, 2016 58.06 58.60 57.91 58.38 12,484,530 +0.31(+0.53%)
Nov 03, 2016 58.44 58.54 57.98 58.07 10,185,556 -0.34(-0.58%)
Nov 02, 2016 59.11 59.21 58.33 58.41 15,149,328 -0.76(-1.28%)
Nov 01, 2016 60.19 60.24 59.00 59.17 16,687,186 -1.33(-2.21%)
Oct 31, 2016 59.96 60.56 59.63 60.50 12,567,142 +0.88(+1.48%)
Oct 28, 2016 59.50 60.09 59.41 59.62 8,903,143 +0.12(+0.20%)
Oct 27, 2016 60.78 60.79 59.34 59.50 15,929,587 -1.40(-2.29%)
Oct 26, 2016 61.31 61.43 60.53 60.90 10,622,323 -0.72(-1.17%)
Oct 25, 2016 61.61 61.71 61.36 61.61 4,571,623 -0.12(-0.19%)
Oct 24, 2016 61.76 62.30 61.49 61.73 6,759,968 +0.17(+0.27%)
Oct 21, 2016 61.28 61.65 61.13 61.57 5,645,302 -0.08(-0.13%)
Oct 20, 2016 61.78 62.01 61.31 61.65 4,808,061 -0.24(-0.38%)
Oct 19, 2016 61.65 61.88 61.32 61.88 6,134,696 +0.26(+0.42%)
Oct 18, 2016 61.56 61.97 61.41 61.62 6,269,462 +0.42(+0.68%)
Oct 17, 2016 61.26 61.60 61.19 61.20 6,917,416 +0.08(+0.13%)
Oct 14, 2016 61.20 61.80 61.03 61.13 11,684,217 -0.21(-0.33%)
Oct 13, 2016 60.82 61.49 60.57 61.33 12,642,540 +0.34(+0.56%)
Oct 12, 2016 60.37 61.05 60.10 60.99 6,182,651 +0.81(+1.35%)
Oct 11, 2016 60.65 60.80 60.04 60.18 10,504,732 -0.61(-1.00%)
Oct 10, 2016 60.48 61.01 60.48 60.79 6,600,188 +0.36(+0.59%)
Oct 07, 2016 60.90 61.43 60.11 60.43 13,905,152 -0.09(-0.14%)
Oct 06, 2016 60.27 60.93 59.68 60.52 16,725,249 +0.10(+0.17%)
Oct 05, 2016 61.77 62.04 60.39 60.41 20,128,582 -1.19(-1.93%)
Oct 04, 2016 62.56 62.56 61.30 61.61 14,859,944 -0.90(-1.44%)
Oct 03, 2016 63.34 63.42 62.43 62.51 19,405,810 -1.15(-1.81%)
Sep 30, 2016 64.35 64.55 63.60 63.66 11,753,967 -0.31(-0.48%)
Sep 29, 2016 64.47 64.63 63.72 63.97 9,039,498 -0.69(-1.07%)
Sep 28, 2016 64.42 64.76 64.15 64.66 5,919,186 +0.36(+0.55%)
Sep 27, 2016 64.98 65.03 64.16 64.31 8,077,674 -0.51(-0.78%)
Sep 26, 2016 64.58 64.98 64.35 64.81 7,299,076 +0.08(+0.12%)
Sep 23, 2016 64.46 66.04 63.91 64.74 11,524,086 +0.16(+0.25%)
Sep 22, 2016 63.96 64.62 63.92 64.57 13,188,982 +1.23(+1.94%)
Sep 21, 2016 62.72 63.50 61.94 63.34 15,967,900 +0.72(+1.15%)
Sep 20, 2016 63.21 63.21 62.60 62.62 10,025,446 -0.10(-0.16%)
Sep 19, 2016 62.35 62.79 62.31 62.72 7,919,432 +0.59(+0.94%)
Sep 16, 2016 62.01 62.23 61.76 62.14 12,945,695 -0.06(-0.10%)
Sep 15, 2016 61.89 62.33 61.59 62.20 9,384,045 +0.28(+0.46%)
Sep 14, 2016 61.86 62.31 61.70 61.92 9,433,365 +0.19(+0.30%)
Sep 13, 2016 62.89 63.00 61.58 61.73 18,320,416 -1.54(-2.44%)
Sep 12, 2016 62.24 63.55 62.24 63.27 17,016,470 +0.76(+1.21%)
Sep 09, 2016 64.08 64.27 62.51 62.51 22,163,818 -2.59(-3.98%)
Sep 08, 2016 65.62 65.75 65.08 65.10 8,552,690 -0.75(-1.14%)
Sep 07, 2016 65.57 65.93 65.26 65.86 10,176,893 +0.38(+0.57%)
Sep 06, 2016 65.10 65.53 64.80 65.48 12,409,562 +0.46(+0.71%)
Sep 02, 2016 64.71 65.02 65.02 65.02 9,698,364 +0.52(+0.80%)
Sep 01, 2016 64.56 64.69 64.15 64.50 11,498,011 -0.11(-0.17%)
Aug 31, 2016 64.49 64.77 64.25 64.61 8,900,290 +0.13(+0.19%)
Aug 30, 2016 64.66 64.74 64.03 64.49 6,475,679 -0.11(-0.17%)
Aug 29, 2016 64.69 64.80 64.13 64.60 5,438,180 +0.60(+0.94%)
Aug 26, 2016 64.65 65.13 63.59 63.99 14,665,053 -0.60(-0.93%)
Aug 25, 2016 64.27 65.02 64.27 64.60 6,854,768 +0.23(+0.36%)
Aug 24, 2016 64.69 64.75 64.13 64.36 5,818,205 -0.31(-0.48%)
Aug 23, 2016 64.94 64.96 64.63 64.67 6,237,482 +0.14(+0.22%)
Aug 22, 2016 64.34 64.59 64.20 64.53 8,560,788 +0.33(+0.51%)
Aug 19, 2016 64.31 64.60 64.03 64.20 8,352,265 -0.47(-0.73%)
Aug 18, 2016 64.92 65.08 64.35 64.67 7,560,556 -0.19(-0.29%)
Aug 17, 2016 64.81 64.96 64.15 64.86 13,652,149 +0.19(+0.29%)
Aug 16, 2016 65.28 65.35 64.59 64.67 8,696,797 -0.77(-1.17%)
Aug 15, 2016 65.68 65.82 65.37 65.44 6,517,632 -0.05(-0.07%)
Aug 12, 2016 65.72 66.05 65.40 65.49 8,479,753 +0.18(+0.28%)
Aug 11, 2016 65.97 66.00 65.03 65.31 9,699,122 -0.63(-0.95%)
Aug 10, 2016 65.93 66.33 65.77 65.93 8,465,118 -0.09(-0.13%)
Aug 09, 2016 65.72 66.03 65.40 66.02 6,647,706 +0.24(+0.37%)
Aug 08, 2016 65.65 66.06 65.55 65.78 8,712,394 +0.06(+0.10%)
Aug 05, 2016 65.60 65.84 65.39 65.71 11,284,098 +0.09(+0.13%)
Aug 04, 2016 65.70 65.92 65.43 65.63 8,153,147 -0.16(-0.24%)
Aug 03, 2016 66.07 66.19 65.46 65.78 8,740,735 -0.28(-0.43%)
Aug 02, 2016 66.88 67.12 65.99 66.07 11,843,246 -1.02(-1.52%)
Aug 01, 2016 66.93 67.15 66.79 67.08 8,165,825 +0.23(+0.35%)
Jul 29, 2016 66.36 67.16 66.07 66.85 10,540,215 +0.64(+0.97%)
Jul 28, 2016 65.68 66.42 65.44 66.21 6,628,665 +0.49(+0.74%)
Jul 27, 2016 66.03 66.11 65.18 65.72 8,488,878 -0.47(-0.71%)
Jul 26, 2016 66.40 66.54 66.01 66.19 4,839,993 -0.31(-0.46%)
Jul 25, 2016 66.61 67.00 66.21 66.50 4,423,901 -0.06(-0.09%)
Jul 22, 2016 65.82 66.75 65.82 66.56 8,286,713 +0.55(+0.83%)
Jul 21, 2016 65.74 66.07 65.53 66.01 8,016,083 +0.09(+0.14%)
Jul 20, 2016 65.93 65.97 65.70 65.92 6,933,285 -0.02(-0.02%)
Jul 19, 2016 65.68 65.93 65.33 65.93 7,874,701 +0.30(+0.45%)
Jul 18, 2016 65.46 65.64 65.39 65.64 5,830,985 +0.16(+0.25%)
Jul 15, 2016 65.10 65.52 65.03 65.47 10,700,089 +0.05(+0.08%)
Jul 14, 2016 65.69 65.82 65.28 65.42 11,455,560 -0.49(-0.74%)
Jul 13, 2016 65.75 65.91 65.48 65.90 10,286,399 +0.27(+0.42%)
Jul 12, 2016 65.21 65.67 65.12 65.63 12,971,194 +0.08(+0.12%)
Jul 11, 2016 65.27 65.64 64.81 65.55 9,736,143 +0.47(+0.72%)
Jul 08, 2016 64.49 65.16 64.41 65.08 8,665,476 +0.95(+1.48%)
Jul 07, 2016 64.58 64.60 63.87 64.13 10,781,940 -0.57(-0.88%)
Jul 06, 2016 64.81 64.95 64.34 64.70 11,722,485 -0.23(-0.36%)
Jul 05, 2016 64.42 65.03 64.38 64.94 11,843,841 +0.49(+0.77%)
Jul 01, 2016 64.75 64.45 64.45 64.45 16,355,138 -0.05(-0.07%)
Jun 30, 2016 63.88 64.49 63.43 64.49 13,096,338 +0.71(+1.12%)
Jun 29, 2016 63.26 63.88 63.26 63.78 14,542,465 +0.81(+1.28%)
Jun 28, 2016 62.07 62.98 61.91 62.97 13,194,570 +1.34(+2.17%)
Jun 27, 2016 61.55 61.72 60.80 61.64 13,696,061 -0.07(-0.11%)
Jun 24, 2016 61.60 62.43 60.93 61.71 18,434,760 -0.81(-1.29%)
Jun 23, 2016 62.25 62.62 62.25 62.51 6,192,989 +0.41(+0.67%)
Jun 22, 2016 62.20 62.28 61.92 62.10 8,224,680 -0.03(-0.05%)
Jun 21, 2016 62.07 62.31 61.90 62.13 8,520,256 +0.25(+0.41%)
Jun 20, 2016 61.98 62.56 61.82 61.88 13,007,564 +0.12(+0.19%)
Jun 17, 2016 61.80 61.86 61.32 61.76 11,981,098 -0.09(-0.15%)
Jun 16, 2016 61.39 61.89 61.15 61.85 8,312,458 +0.31(+0.50%)
Jun 15, 2016 61.06 61.77 61.03 61.54 8,786,162 +0.56(+0.92%)
Jun 14, 2016 61.25 61.41 60.83 60.98 7,541,084 -0.33(-0.54%)
Jun 13, 2016 61.32 61.74 61.21 61.32 8,847,145 -0.05(-0.08%)
Jun 10, 2016 61.52 61.60 61.23 61.36 9,430,020 -0.30(-0.49%)
Jun 09, 2016 61.46 61.73 61.34 61.67 6,541,473 +0.09(+0.15%)
Jun 08, 2016 61.10 61.60 61.04 61.57 7,508,817 +0.33(+0.53%)
Jun 07, 2016 60.97 61.45 60.97 61.25 7,135,585 +0.37(+0.61%)
Jun 06, 2016 61.35 61.46 60.63 60.87 14,299,718 -0.38(-0.62%)
Jun 03, 2016 61.75 61.87 60.51 61.25 13,314,272 +0.19(+0.30%)
Jun 02, 2016 60.72 61.08 60.46 61.07 8,963,974 +0.33(+0.54%)
Jun 01, 2016 60.49 60.85 60.32 60.74 17,488,344 +0.04(+0.06%)
May 31, 2016 60.71 60.90 60.35 60.70 12,790,936 +0.01(+0.01%)
May 27, 2016 60.46 60.70 60.70 60.70 7,671,014 +0.26(+0.44%)
May 26, 2016 60.19 60.62 60.19 60.43 9,153,831 +0.04(+0.06%)
May 25, 2016 60.44 60.50 59.83 60.39 8,743,375 +0.09(+0.15%)
May 24, 2016 59.88 60.32 59.88 60.30 10,958,649 +0.71(+1.20%)
May 23, 2016 59.63 59.80 59.43 59.59 9,372,525 +0.05(+0.09%)
May 20, 2016 59.04 59.61 59.04 59.53 11,151,725 +0.47(+0.80%)
May 19, 2016 59.35 59.39 58.75 59.06 12,532,688 -0.64(-1.08%)
May 18, 2016 60.24 60.39 59.01 59.70 17,876,940 -0.85(-1.40%)
May 17, 2016 61.26 61.31 60.20 60.55 15,517,451 -0.93(-1.51%)
May 16, 2016 60.94 61.69 60.86 61.48 7,884,138 +0.48(+0.79%)
May 13, 2016 61.28 61.32 60.66 61.00 9,391,021 -0.50(-0.81%)
May 12, 2016 61.25 61.70 60.85 61.49 8,276,237 +0.30(+0.49%)
May 11, 2016 62.22 62.25 61.00 61.19 14,338,363 -1.11(-1.78%)
May 10, 2016 62.45 62.47 62.05 62.30 9,302,507 +0.12(+0.19%)
May 09, 2016 61.81 62.29 61.74 62.19 11,599,759 +0.50(+0.80%)
May 06, 2016 61.01 61.71 60.75 61.69 11,876,851 +0.60(+0.98%)
May 05, 2016 60.71 61.17 60.70 61.09 8,975,609 +0.23(+0.38%)
May 04, 2016 59.65 60.98 59.65 60.86 13,565,597 +0.81(+1.34%)
May 03, 2016 60.04 60.11 59.63 60.05 7,630,561 -0.13(-0.22%)
May 02, 2016 59.16 60.33 59.11 60.18 13,648,713 +0.79(+1.33%)
Apr 29, 2016 59.41 59.74 58.82 59.39 14,275,688 -0.50(-0.83%)
Apr 28, 2016 59.62 60.26 59.62 59.89 7,940,528 -0.14(-0.23%)
Apr 27, 2016 60.01 60.17 59.44 60.03 9,257,760 -0.02(-0.03%)
Apr 26, 2016 59.97 60.35 59.85 60.04 8,159,236 +0.22(+0.36%)
Apr 25, 2016 59.21 59.84 59.21 59.83 6,613,478 +0.37(+0.63%)
Apr 22, 2016 59.11 59.57 58.96 59.45 8,216,552 +0.63(+1.07%)
Apr 21, 2016 59.63 59.90 58.66 58.83 16,465,847 -1.02(-1.70%)
Apr 20, 2016 60.48 60.71 59.80 59.84 14,761,520 -0.85(-1.41%)
Apr 19, 2016 60.74 60.79 60.45 60.70 6,886,106 +0.06(+0.10%)
Apr 18, 2016 60.31 60.66 60.21 60.63 8,483,023 +0.26(+0.42%)
Apr 15, 2016 60.12 60.53 59.94 60.38 8,412,242 +0.40(+0.66%)
Apr 14, 2016 60.22 60.34 59.87 59.98 7,154,552 -0.39(-0.64%)
Apr 13, 2016 60.66 60.73 60.15 60.37 9,278,118 -0.14(-0.23%)
Apr 12, 2016 60.24 60.63 60.08 60.51 11,086,256 +0.41(+0.68%)
Apr 11, 2016 60.25 60.49 60.07 60.10 10,304,088 -0.08(-0.13%)
Apr 08, 2016 60.08 60.41 60.04 60.18 8,598,821 +0.34(+0.57%)
Apr 07, 2016 59.95 60.16 59.54 59.83 10,226,307 -0.33(-0.54%)
Apr 06, 2016 59.96 60.22 59.66 60.16 7,234,079 +0.15(+0.25%)
Apr 05, 2016 60.03 60.22 59.83 60.01 13,288,318 -0.34(-0.57%)
Apr 04, 2016 60.46 60.59 60.15 60.35 8,847,280 -0.09(-0.14%)
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.