Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.84 +0.58 (+0.65%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 68.88 67.91 68.61 9,886,108 +0.17(+0.25%)
Jun 28, 2018 67.78 68.52 67.76 68.44 10,373,581 +0.72(+1.07%)
Jun 27, 2018 68.32 68.42 67.72 67.72 8,195,780 -0.37(-0.54%)
Jun 26, 2018 67.93 68.34 67.71 68.08 7,190,784 +0.27(+0.40%)
Jun 25, 2018 68.25 68.25 67.47 67.82 8,239,410 -0.24(-0.35%)
Jun 22, 2018 67.66 68.09 67.39 68.05 7,936,730 +0.43(+0.64%)
Jun 21, 2018 67.30 67.66 67.14 67.62 10,604,201 +0.35(+0.51%)
Jun 20, 2018 66.65 67.35 66.60 67.28 11,158,071 +0.65(+0.97%)
Jun 19, 2018 66.89 66.42 66.63 7,152,075 -0.01(-0.01%)
Jun 18, 2018 66.37 66.64 66.18 66.64 7,211,519 -0.06(-0.09%)
Jun 15, 2018 67.03 66.46 66.69 15,226,852 +0.07(+0.10%)
Jun 14, 2018 66.27 66.84 66.16 66.63 8,004,470 +0.66(+1.00%)
Jun 13, 2018 67.35 67.45 65.89 65.97 11,913,260 -1.36(-2.02%)
Jun 12, 2018 66.82 67.47 66.71 67.33 5,763,816 +0.34(+0.50%)
Jun 11, 2018 66.90 67.07 66.83 66.99 11,887,813 +0.02(+0.03%)
Jun 08, 2018 66.74 67.01 66.64 66.97 5,326,097 +0.19(+0.29%)
Jun 07, 2018 66.74 66.88 66.35 66.78 8,590,628 +0.04(+0.06%)
Jun 06, 2018 66.74 66.26 66.74 7,091,924 +0.08(+0.11%)
Jun 05, 2018 66.86 67.00 66.42 66.66 14,636,765 -0.08(-0.13%)
Jun 04, 2018 66.32 66.74 66.10 66.74 9,513,444 +0.58(+0.88%)
Jun 01, 2018 65.93 66.30 65.63 66.16 11,595,180 +0.23(+0.35%)
May 31, 2018 65.83 66.13 65.62 65.94 13,727,044 -0.12(-0.18%)
May 30, 2018 65.11 66.30 65.05 66.05 11,921,392 +0.83(+1.27%)
May 29, 2018 65.12 65.48 64.66 65.23 8,840,230 +0.19(+0.30%)
May 25, 2018 65.03 65.03 65.03 0 +0.22(+0.34%)
May 24, 2018 65.03 65.18 64.46 64.81 8,469,776 -0.16(-0.25%)
May 23, 2018 64.56 65.13 64.37 64.97 8,103,220 +0.55(+0.85%)
May 22, 2018 64.32 64.46 64.09 64.43 8,806,352 +0.08(+0.13%)
May 21, 2018 63.76 64.44 63.43 64.34 9,420,572 +0.68(+1.07%)
May 18, 2018 63.63 63.85 63.36 63.66 10,013,053 +0.14(+0.23%)
May 17, 2018 63.74 63.98 63.39 63.51 11,595,562 -0.33(-0.52%)
May 16, 2018 64.19 64.32 63.73 63.84 8,656,333 -0.19(-0.29%)
May 15, 2018 64.53 64.69 63.83 64.03 13,476,261 -0.96(-1.48%)
May 14, 2018 65.40 65.54 64.67 64.99 11,894,532 -0.48(-0.73%)
May 11, 2018 65.75 65.99 65.38 65.47 9,395,798 -0.27(-0.41%)
May 10, 2018 65.44 65.83 65.26 65.74 10,107,006 +0.60(+0.92%)
May 09, 2018 64.64 65.16 64.52 65.14 9,522,721 +0.40(+0.61%)
May 08, 2018 64.90 65.03 64.53 64.75 13,213,438 -0.32(-0.49%)
May 07, 2018 64.82 65.18 64.71 65.07 12,339,658 +0.35(+0.55%)
May 04, 2018 64.05 64.89 64.04 64.71 8,750,896 +0.67(+1.05%)
May 03, 2018 63.89 64.29 63.75 64.04 5,751,527 +0.03(+0.04%)
May 02, 2018 64.09 64.32 63.57 64.01 10,371,225 -0.22(-0.34%)
May 01, 2018 63.84 64.31 63.60 64.23 9,335,465 +0.45(+0.70%)
Apr 30, 2018 63.94 64.32 63.77 63.78 10,541,269 -0.19(-0.30%)
Apr 27, 2018 63.06 64.19 62.98 63.98 10,237,587 +0.82(+1.30%)
Apr 26, 2018 62.60 63.49 62.52 63.16 8,334,269 +0.76(+1.22%)
Apr 25, 2018 62.33 62.60 61.79 62.40 9,361,960 -0.13(-0.22%)
Apr 24, 2018 62.52 62.86 62.26 62.54 7,341,582 +0.15(+0.24%)
Apr 23, 2018 62.41 62.63 62.09 62.38 6,901,673 +0.04(+0.07%)
Apr 20, 2018 62.82 63.08 62.28 62.34 11,949,332 -0.54(-0.86%)
Apr 19, 2018 63.49 63.57 62.47 62.88 9,713,210 -0.91(-1.43%)
Apr 18, 2018 63.89 64.16 63.76 63.79 6,641,218 -0.11(-0.17%)
Apr 17, 2018 63.25 64.25 63.10 63.90 10,100,445 +0.82(+1.30%)
Apr 16, 2018 62.78 63.38 62.75 63.08 8,176,247 +0.30(+0.48%)
Apr 13, 2018 62.37 62.89 62.37 62.78 5,508,024 +0.22(+0.35%)
Apr 12, 2018 63.34 63.34 62.38 62.56 9,092,244 -0.60(-0.95%)
Apr 11, 2018 62.85 63.68 62.85 63.16 5,292,472 +0.14(+0.23%)
Apr 10, 2018 63.56 63.67 62.84 63.02 16,929,572 -0.24(-0.39%)
Apr 09, 2018 63.25 63.78 63.15 63.26 10,179,399 -0.11(-0.17%)
Apr 06, 2018 63.84 64.21 63.18 63.37 14,107,327 -0.57(-0.90%)
Apr 05, 2018 63.89 64.06 63.42 63.95 15,274,079 +0.06(+0.09%)
Apr 04, 2018 62.91 64.01 62.66 63.89 10,395,658 +0.71(+1.12%)
Apr 03, 2018 62.94 63.42 62.52 63.18 13,118,939 +0.41(+0.66%)
Apr 02, 2018 63.61 63.81 62.39 62.76 13,110,266 -0.88(-1.38%)
Mar 29, 2018 63.64 63.64 63.64 0 +0.02(+0.03%)
Mar 28, 2018 62.71 63.81 62.42 63.62 17,826,378 +1.21(+1.93%)
Mar 27, 2018 62.35 63.23 61.72 62.42 12,813,964 +0.17(+0.27%)
Mar 26, 2018 61.98 62.36 61.60 62.25 7,180,251 +0.78(+1.26%)
Mar 23, 2018 62.42 62.69 61.35 61.47 11,910,841 -1.00(-1.59%)
Mar 22, 2018 62.68 63.48 62.45 62.47 10,790,707 -0.36(-0.58%)
Mar 21, 2018 63.26 63.50 62.50 62.83 9,373,433 -0.48(-0.77%)
Mar 20, 2018 63.38 63.79 63.06 63.32 7,852,260 -0.05(-0.08%)
Mar 19, 2018 63.88 63.94 63.00 63.37 9,749,758 -0.59(-0.93%)
Mar 16, 2018 63.51 64.05 63.36 63.96 13,008,746 +0.38(+0.59%)
Mar 15, 2018 63.67 63.88 63.27 63.59 10,949,420 -0.02(-0.03%)
Mar 14, 2018 63.66 63.85 63.29 63.60 6,875,780 +0.05(+0.08%)
Mar 13, 2018 63.75 63.90 63.34 63.55 7,697,090 +0.10(+0.16%)
Mar 12, 2018 63.11 63.59 63.01 63.45 8,346,248 +0.32(+0.50%)
Mar 09, 2018 62.84 63.13 62.43 63.13 9,159,224 +0.39(+0.63%)
Mar 08, 2018 62.47 62.81 62.31 62.74 10,099,914 +0.32(+0.51%)
Mar 07, 2018 62.51 62.42 10,753,663 +0.32(+0.51%)
Mar 06, 2018 61.74 62.26 61.42 62.11 8,896,229 +0.39(+0.64%)
Mar 05, 2018 60.72 62.05 60.72 61.71 14,122,502 +0.69(+1.12%)
Mar 02, 2018 60.93 61.11 60.43 61.03 8,064,415 -0.11(-0.18%)
Mar 01, 2018 61.25 61.96 60.85 61.14 16,999,074 -0.19(-0.31%)
Feb 28, 2018 61.81 62.20 61.33 61.33 8,014,342 -0.15(-0.24%)
Feb 27, 2018 62.85 62.91 61.47 61.48 12,498,243 -1.32(-2.10%)
Feb 26, 2018 62.89 62.93 62.42 62.80 7,231,487 +0.22(+0.35%)
Feb 23, 2018 61.88 62.61 61.65 62.58 9,412,016 +1.05(+1.70%)
Feb 22, 2018 61.54 10,486,630 +0.57(+0.93%)
Feb 21, 2018 61.98 62.45 60.95 60.97 11,724,621 -1.03(-1.66%)
Feb 20, 2018 62.48 63.01 61.97 62.00 11,036,504 -0.78(-1.24%)
Feb 16, 2018 62.77 62.77 62.77 0 +0.53(+0.85%)
Feb 15, 2018 61.80 62.40 61.58 62.25 11,698,698 +0.61(+0.99%)
Feb 14, 2018 61.54 61.98 60.73 61.64 13,234,236 -0.30(-0.49%)
Feb 13, 2018 61.43 62.12 61.08 61.94 10,187,188 +0.47(+0.76%)
Feb 12, 2018 61.61 61.80 59.97 61.47 16,138,990 +0.18(+0.30%)
Feb 09, 2018 60.42 61.81 59.60 61.29 17,927,242 +1.25(+2.08%)
Feb 08, 2018 61.73 62.30 60.01 60.04 21,638,704 -1.82(-2.95%)
Feb 07, 2018 61.96 62.49 61.83 61.86 11,510,791 -0.24(-0.39%)
Feb 06, 2018 61.35 62.50 60.83 62.11 20,818,802 -0.88(-1.39%)
Feb 05, 2018 63.74 64.02 62.06 62.98 9,587,965 -0.96(-1.50%)
Feb 02, 2018 64.14 64.41 63.54 63.95 11,711,467 -0.66(-1.02%)
Feb 01, 2018 65.57 66.02 64.55 64.61 13,690,757 -1.10(-1.67%)
Jan 31, 2018 64.94 65.75 64.69 65.70 14,667,848 +1.02(+1.58%)
Jan 30, 2018 64.77 64.98 64.51 64.68 7,018,885 -0.35(-0.54%)
Jan 29, 2018 65.64 65.81 65.01 65.03 7,286,692 -0.84(-1.28%)
Jan 26, 2018 65.97 66.06 65.45 65.88 8,129,784 +0.03(+0.04%)
Jan 25, 2018 65.90 66.03 65.53 65.85 6,624,372 -0.13(-0.19%)
Jan 24, 2018 65.99 66.29 65.73 65.98 9,177,176 -0.23(-0.35%)
Jan 23, 2018 65.48 66.23 65.48 66.21 9,069,098 +0.90(+1.38%)
Jan 22, 2018 64.84 65.37 64.77 65.31 12,173,487 +0.53(+0.81%)
Jan 19, 2018 64.42 64.80 64.25 64.78 8,141,547 +0.42(+0.65%)
Jan 18, 2018 64.82 64.93 64.26 64.36 6,206,779 -0.64(-0.98%)
Jan 17, 2018 64.77 65.12 64.56 65.00 6,161,878 +0.46(+0.71%)
Jan 16, 2018 64.62 65.24 64.51 64.54 11,938,507 +0.18(+0.27%)
Jan 12, 2018 64.36 64.36 64.36 0 -0.53(-0.81%)
Jan 11, 2018 65.29 65.41 64.72 64.89 5,978,687 -0.23(-0.35%)
Jan 10, 2018 65.65 65.75 64.80 65.12 10,682,059 -0.80(-1.22%)
Jan 09, 2018 66.73 66.84 65.92 65.92 12,483,158 -0.77(-1.15%)
Jan 08, 2018 66.40 66.82 66.33 66.69 5,687,518 +0.38(+0.57%)
Jan 05, 2018 66.45 66.45 66.15 66.31 11,514,816 +0.07(+0.10%)
Jan 04, 2018 67.36 67.37 66.23 66.25 14,561,283 -1.05(-1.57%)
Jan 03, 2018 67.49 67.61 67.13 67.30 5,530,932 -0.11(-0.16%)
Jan 02, 2018 67.80 67.90 67.54 67.41 8,479,462 -0.34(-0.51%)
Dec 29, 2017 67.75 67.75 67.75 0 +0.02(+0.02%)
Dec 28, 2017 67.39 67.77 67.19 67.73 8,088,803 +0.39(+0.58%)
Dec 27, 2017 67.21 67.49 67.11 67.34 7,907,721 +0.24(+0.36%)
Dec 26, 2017 66.74 67.27 66.68 67.10 5,934,578 +0.33(+0.49%)
Dec 22, 2017 66.59 66.87 66.35 66.77 5,928,064 +0.42(+0.63%)
Dec 21, 2017 66.82 66.84 66.30 66.35 9,003,006 -0.24(-0.36%)
Dec 20, 2017 67.23 67.42 66.58 66.60 9,601,455 -0.70(-1.04%)
Dec 19, 2017 68.71 68.80 67.19 67.30 14,236,112 -1.32(-1.93%)
Dec 18, 2017 68.26 68.91 68.26 68.62 8,095,347 +0.38(+0.56%)
Dec 15, 2017 68.05 68.40 68.04 68.24 9,525,183 +0.28(+0.41%)
Dec 14, 2017 68.00 68.22 67.72 67.96 7,073,071 -0.04(-0.06%)
Dec 13, 2017 67.92 68.30 67.89 68.00 7,794,340 +0.14(+0.21%)
Dec 12, 2017 67.76 68.03 67.40 67.86 8,022,426 +0.27(+0.40%)
Dec 11, 2017 67.51 67.60 67.32 67.59 4,833,996 +0.07(+0.11%)
Dec 08, 2017 67.50 67.64 67.28 67.51 4,763,299 +0.22(+0.33%)
Dec 07, 2017 67.18 67.40 66.87 67.29 7,244,361 +0.27(+0.41%)
Dec 06, 2017 67.14 67.14 66.74 67.02 4,607,457 -0.02(-0.04%)
Dec 05, 2017 67.43 67.54 67.03 67.04 11,483,650 -0.40(-0.59%)
Dec 04, 2017 68.04 68.28 67.40 67.44 10,978,533 -0.52(-0.77%)
Dec 01, 2017 67.88 68.15 67.54 67.96 11,962,709 +0.12(+0.18%)
Nov 30, 2017 67.82 68.00 67.64 67.83 10,674,078 +0.07(+0.11%)
Nov 29, 2017 67.71 67.91 67.42 67.76 7,466,925 -0.08(-0.12%)
Nov 28, 2017 67.99 68.11 67.54 67.84 11,798,767 -0.15(-0.22%)
Nov 27, 2017 68.45 68.49 67.99 67.99 5,978,514 -0.28(-0.41%)
Nov 24, 2017 68.22 68.39 68.19 68.27 2,105,618 +0.14(+0.21%)
Nov 22, 2017 68.10 68.35 67.99 68.13 3,887,298 -0.19(-0.28%)
Nov 21, 2017 68.01 68.49 67.93 68.32 14,061,017 +0.49(+0.72%)
Nov 20, 2017 68.03 68.08 67.74 67.83 5,210,757 -0.14(-0.21%)
Nov 17, 2017 68.07 68.31 67.89 67.97 6,093,427 -0.31(-0.46%)
Nov 16, 2017 67.80 68.38 67.80 68.29 13,182,998 +0.46(+0.67%)
Nov 15, 2017 68.39 68.58 67.81 67.83 10,758,906 -0.59(-0.86%)
Nov 14, 2017 68.38 68.69 68.23 68.42 7,342,227 -0.11(-0.16%)
Nov 13, 2017 68.40 68.65 68.22 68.53 9,379,937 +0.25(+0.36%)
Nov 10, 2017 67.89 68.43 67.70 68.28 4,836,761 +0.04(+0.06%)
Nov 09, 2017 67.92 68.59 67.89 68.24 6,990,683 -0.02(-0.04%)
Nov 08, 2017 67.74 68.35 67.67 68.26 9,932,339 +0.46(+0.67%)
Nov 07, 2017 67.37 67.97 67.37 67.81 10,569,440 +0.48(+0.71%)
Nov 06, 2017 66.82 67.52 66.65 67.33 13,353,845 +0.77(+1.16%)
Nov 03, 2017 66.21 66.72 66.05 66.56 4,425,753 -0.04(-0.06%)
Nov 02, 2017 66.34 66.95 66.23 66.60 7,856,346 +0.41(+0.63%)
Nov 01, 2017 66.25 66.46 66.06 66.19 6,456,575 +0.05(+0.07%)
Oct 31, 2017 66.01 66.17 65.55 66.14 5,339,333 +0.12(+0.19%)
Oct 30, 2017 66.28 65.74 66.01 4,724,366 +0.14(+0.21%)
Oct 27, 2017 65.72 66.01 65.18 65.87 7,887,167 +0.30(+0.45%)
Oct 26, 2017 66.07 66.45 65.42 65.58 7,757,795 -0.41(-0.61%)
Oct 25, 2017 65.91 66.21 65.59 65.98 9,360,796 -0.26(-0.39%)
Oct 24, 2017 66.53 66.68 66.00 66.24 5,367,708 -0.33(-0.50%)
Oct 23, 2017 67.00 67.04 66.50 66.57 7,030,860 -0.31(-0.47%)
Oct 20, 2017 67.02 67.13 66.66 66.88 7,974,451 -0.22(-0.32%)
Oct 19, 2017 67.14 67.28 66.84 67.10 4,059,692 -0.05(-0.07%)
Oct 18, 2017 67.03 67.36 66.97 67.15 5,509,474 -0.07(-0.11%)
Oct 17, 2017 67.16 67.33 67.05 67.22 3,719,067 +0.06(+0.09%)
Oct 16, 2017 67.48 67.54 67.13 67.16 7,531,222 -0.34(-0.50%)
Oct 13, 2017 67.60 67.67 67.23 67.50 3,401,468 +0.15(+0.22%)
Oct 12, 2017 66.91 67.36 66.89 67.35 4,775,779 +0.44(+0.66%)
Oct 11, 2017 66.72 67.06 66.45 66.92 6,710,787 +0.28(+0.42%)
Oct 10, 2017 66.61 67.05 66.51 66.63 5,558,390 +0.09(+0.14%)
Oct 09, 2017 66.44 66.67 66.36 66.54 2,468,455 +0.13(+0.20%)
Oct 06, 2017 66.41 66.45 65.85 66.41 5,742,679 -0.24(-0.36%)
Oct 05, 2017 66.49 66.92 66.27 66.65 8,865,616 +0.21(+0.31%)
Oct 04, 2017 66.02 66.49 65.86 66.44 4,343,984 +0.42(+0.64%)
Oct 03, 2017 65.98 66.10 65.85 66.02 3,403,591 +0.05(+0.08%)
Oct 02, 2017 66.21 66.30 65.91 65.97 13,022,937 -0.13(-0.20%)
Sep 29, 2017 66.02 66.19 65.82 66.10 6,729,942 +0.07(+0.11%)
Sep 28, 2017 65.43 66.09 65.41 66.03 8,659,403 +0.49(+0.75%)
Sep 27, 2017 65.35 65.54 9,048,796 -0.53(-0.80%)
Sep 26, 2017 66.13 66.26 65.98 66.07 7,468,444 +0.02(+0.03%)
Sep 25, 2017 65.81 66.27 65.77 66.05 6,073,751 +0.35(+0.54%)
Sep 22, 2017 66.07 66.37 65.65 65.70 7,887,346 -0.39(-0.60%)
Sep 21, 2017 66.26 66.61 66.09 66.09 9,705,791 -0.21(-0.32%)
Sep 20, 2017 66.56 66.70 65.98 66.31 8,252,240 -0.16(-0.25%)
Sep 19, 2017 67.00 67.03 66.36 66.47 7,418,527 -0.52(-0.77%)
Sep 18, 2017 67.23 67.39 66.79 66.99 6,035,478 -0.36(-0.54%)
Sep 15, 2017 67.10 67.36 66.75 67.35 13,773,317 +0.28(+0.42%)
Sep 14, 2017 66.63 67.10 66.36 67.07 5,586,728 +0.41(+0.62%)
Sep 13, 2017 66.90 66.92 66.46 66.66 4,625,815 -0.25(-0.37%)
Sep 12, 2017 67.52 67.58 66.68 66.91 10,112,803 -0.68(-1.01%)
Sep 11, 2017 67.27 67.63 67.05 67.59 7,179,713 +0.57(+0.84%)
Sep 08, 2017 66.94 67.26 66.83 67.02 4,431,386 -0.04(-0.06%)
Sep 07, 2017 66.78 67.14 66.66 67.06 8,908,474 +0.43(+0.65%)
Sep 06, 2017 66.65 67.00 66.57 66.63 4,806,599 +0.13(+0.20%)
Sep 05, 2017 66.75 66.92 66.18 66.50 9,338,055 -0.14(-0.21%)
Sep 01, 2017 66.67 66.95 66.54 66.64 9,678,783 +0.01(+0.01%)
Aug 31, 2017 66.32 66.82 66.30 66.63 9,701,549 +0.43(+0.64%)
Aug 30, 2017 65.72 66.22 65.54 66.20 3,980,728 +0.35(+0.54%)
Aug 29, 2017 65.89 66.15 65.79 65.85 4,649,452 -0.10(-0.15%)
Aug 28, 2017 66.41 66.41 65.76 65.95 4,472,456 -0.34(-0.51%)
Aug 25, 2017 66.22 66.51 65.98 66.28 6,554,314 +0.31(+0.47%)
Aug 24, 2017 66.23 66.53 65.95 65.97 3,706,191 -0.07(-0.10%)
Aug 23, 2017 65.46 66.16 65.37 66.04 4,562,219 +0.54(+0.83%)
Aug 22, 2017 65.67 65.81 65.33 65.50 6,091,063 -0.06(-0.09%)
Aug 21, 2017 65.06 65.70 64.88 65.55 5,839,250 +0.58(+0.90%)
Aug 18, 2017 65.22 65.28 64.80 64.97 10,658,934 -0.48(-0.74%)
Aug 17, 2017 65.75 66.05 65.43 65.45 7,082,885 -0.45(-0.68%)
Aug 16, 2017 65.67 66.08 65.66 65.91 8,325,966 +0.29(+0.44%)
Aug 15, 2017 65.46 65.67 65.24 65.62 6,328,292 -0.19(-0.29%)
Aug 14, 2017 65.03 65.90 64.99 65.81 11,957,249 +0.99(+1.53%)
Aug 11, 2017 65.13 65.26 64.55 64.81 8,975,206 -0.31(-0.48%)
Aug 10, 2017 65.44 65.64 65.11 65.13 5,936,947 -0.50(-0.76%)
Aug 09, 2017 65.89 65.89 65.45 65.63 5,760,267 -0.11(-0.17%)
Aug 08, 2017 65.65 66.00 65.54 65.74 8,823,946 -0.36(-0.55%)
Aug 07, 2017 66.03 66.16 65.77 66.10 6,115,161 +0.05(+0.07%)
Aug 04, 2017 65.85 66.24 65.82 66.05 7,813,898 +0.22(+0.34%)
Aug 03, 2017 65.99 66.24 65.72 65.83 6,612,384 -0.23(-0.35%)
Aug 02, 2017 66.26 66.36 65.84 66.06 7,400,244 -0.42(-0.63%)
Aug 01, 2017 66.48 66.73 66.05 66.48 10,232,800 +0.30(+0.45%)
Jul 31, 2017 66.30 66.32 65.73 66.18 9,486,128 -0.01(-0.01%)
Jul 28, 2017 66.23 66.48 66.05 66.19 5,891,918 -0.14(-0.21%)
Jul 27, 2017 66.19 66.55 65.73 66.33 8,398,609 +0.06(+0.09%)
Jul 26, 2017 65.82 66.47 65.78 66.27 7,530,476 +0.35(+0.54%)
Jul 25, 2017 65.66 65.95 65.52 65.92 6,318,878 +0.08(+0.12%)
Jul 24, 2017 65.95 66.05 65.59 65.84 4,273,905 -0.17(-0.26%)
Jul 21, 2017 65.86 66.00 65.66 66.01 5,437,448 +0.14(+0.21%)
Jul 20, 2017 66.27 66.39 65.84 65.87 8,174,483 -0.26(-0.40%)
Jul 19, 2017 65.59 66.14 65.47 66.14 5,057,723 +0.53(+0.80%)
Jul 18, 2017 65.82 65.88 65.53 65.61 7,627,418 -0.16(-0.25%)
Jul 17, 2017 65.63 65.90 65.36 65.77 5,112,716 +0.26(+0.40%)
Jul 14, 2017 65.32 65.61 65.18 65.51 5,713,671 +0.66(+1.01%)
Jul 13, 2017 64.86 65.04 64.73 64.86 4,934,110 +0.02(+0.04%)
Jul 12, 2017 64.55 65.09 64.43 64.83 8,765,328 +0.80(+1.26%)
Jul 11, 2017 64.17 64.18 63.61 64.03 8,390,390 -0.07(-0.12%)
Jul 10, 2017 64.67 64.81 64.03 64.10 6,168,277 -0.48(-0.74%)
Jul 07, 2017 64.26 64.74 64.17 64.58 5,945,645 +0.31(+0.49%)
Jul 06, 2017 65.06 65.19 64.17 64.26 11,646,253 -1.14(-1.74%)
Jul 05, 2017 66.24 66.24 65.23 65.40 10,984,336 -0.75(-1.13%)
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.