Skip to main content

US Real Estate Ishares ETF (NY: IYR )

103.20 +0.44 (+0.43%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 98.42 99.65 98.28 98.48 6,356,447 +0.25(+0.25%)
Jul 29, 2021 98.48 99.19 98.14 98.23 5,743,392 +0.00(+0.00%)
Jul 28, 2021 98.57 98.73 97.89 98.23 8,210,297 -0.47(-0.48%)
Jul 27, 2021 97.95 98.82 97.60 98.70 6,929,590 +0.72(+0.73%)
Jul 26, 2021 97.94 98.25 97.34 97.98 4,409,454 -0.06(-0.07%)
Jul 23, 2021 97.52 98.19 97.29 98.05 6,172,216 +0.87(+0.89%)
Jul 22, 2021 97.49 97.59 96.74 97.18 5,328,538 -0.73(-0.74%)
Jul 21, 2021 98.30 98.56 97.76 97.91 8,101,451 -0.16(-0.16%)
Jul 20, 2021 96.45 98.42 96.32 98.06 9,035,395 +2.16(+2.25%)
Jul 19, 2021 96.74 96.79 95.20 95.91 13,446,448 -1.71(-1.75%)
Jul 16, 2021 98.02 98.31 97.54 97.61 7,652,031 +0.02(+0.02%)
Jul 15, 2021 97.18 97.70 97.13 97.59 5,844,536 +0.25(+0.26%)
Jul 14, 2021 96.73 97.63 96.44 97.34 7,135,597 +0.78(+0.81%)
Jul 13, 2021 97.75 97.89 96.32 96.56 11,136,880 -1.41(-1.44%)
Jul 12, 2021 97.20 98.12 97.07 97.97 6,665,339 +0.71(+0.73%)
Jul 09, 2021 96.29 97.30 95.99 97.26 9,848,364 +1.40(+1.46%)
Jul 08, 2021 95.21 96.11 95.01 95.86 10,336,524 +0.04(+0.04%)
Jul 07, 2021 95.43 96.29 95.09 95.82 15,619,564 +0.35(+0.37%)
Jul 06, 2021 94.75 95.70 94.09 95.47 16,964,158 +0.72(+0.76%)
Jul 02, 2021 94.80 95.19 94.38 94.75 17,795,500 +0.31(+0.33%)
Jul 01, 2021 94.12 95.14 93.76 94.44 17,746,566 +0.37(+0.39%)
Jun 30, 2021 94.65 95.15 93.96 94.07 8,384,834 -0.54(-0.57%)
Jun 29, 2021 94.95 95.42 94.57 94.60 5,027,232 -0.28(-0.29%)
Jun 28, 2021 95.45 95.48 94.19 94.88 4,556,867 -0.38(-0.40%)
Jun 25, 2021 94.54 95.26 94.39 95.26 7,065,156 +0.80(+0.85%)
Jun 24, 2021 95.05 95.07 94.08 94.46 4,352,308 -0.31(-0.33%)
Jun 23, 2021 94.97 95.28 94.71 94.77 6,987,300 -0.25(-0.26%)
Jun 22, 2021 95.52 95.52 94.98 95.02 6,527,056 -0.46(-0.48%)
Jun 21, 2021 93.85 95.72 93.63 95.48 7,324,486 +1.90(+2.03%)
Jun 18, 2021 94.83 95.03 93.55 93.58 8,483,309 -1.50(-1.58%)
Jun 17, 2021 94.79 95.22 94.44 95.08 9,784,562 +0.15(+0.16%)
Jun 16, 2021 96.01 96.36 94.90 94.94 9,423,579 -0.86(-0.90%)
Jun 15, 2021 96.81 96.81 95.74 95.79 8,587,295 -1.01(-1.05%)
Jun 14, 2021 96.33 96.82 96.21 96.81 5,745,365 +0.42(+0.44%)
Jun 11, 2021 96.85 96.86 95.94 96.38 7,963,397 -0.48(-0.50%)
Jun 10, 2021 96.11 97.10 95.84 96.86 6,500,082 +0.72(+0.75%)
Jun 09, 2021 96.21 96.42 95.96 96.14 6,457,369 +0.21(+0.22%)
Jun 08, 2021 95.36 96.10 95.36 95.93 6,657,108 +0.62(+0.65%)
Jun 07, 2021 94.48 95.58 94.48 95.31 7,090,457 +0.93(+0.98%)
Jun 04, 2021 94.68 94.76 93.91 94.39 14,164,895 +0.01(+0.01%)
Jun 03, 2021 94.53 94.53 93.81 94.38 18,653,548 -0.18(-0.19%)
Jun 02, 2021 93.86 94.65 93.46 94.56 16,924,486 +1.12(+1.20%)
Jun 01, 2021 92.40 93.52 92.07 93.44 13,875,649 +1.45(+1.58%)
May 28, 2021 91.84 92.25 91.61 91.99 8,044,590 +0.63(+0.69%)
May 27, 2021 91.86 91.90 91.22 91.36 7,960,347 -0.31(-0.34%)
May 26, 2021 91.55 92.13 91.32 91.67 6,666,388 +0.30(+0.33%)
May 25, 2021 91.40 91.72 90.91 91.37 9,615,545 +0.08(+0.09%)
May 24, 2021 90.71 91.65 90.60 91.28 4,740,440 +1.02(+1.13%)
May 21, 2021 90.54 90.77 90.05 90.27 7,309,300 -0.16(-0.17%)
May 20, 2021 89.34 90.65 89.11 90.42 6,662,374 +1.10(+1.23%)
May 19, 2021 88.85 89.32 88.04 89.32 8,727,533 -0.25(-0.28%)
May 18, 2021 89.40 90.07 88.89 89.57 4,140,452 +0.12(+0.13%)
May 17, 2021 89.56 89.62 89.00 89.45 5,080,990 +0.08(+0.09%)
May 14, 2021 88.86 89.63 88.67 89.37 6,213,339 +0.98(+1.11%)
May 13, 2021 87.48 88.95 87.48 88.38 11,632,558 +1.07(+1.22%)
May 12, 2021 89.35 89.47 87.23 87.32 10,049,564 -2.21(-2.47%)
May 11, 2021 89.89 89.89 88.81 89.53 8,821,129 -1.03(-1.14%)
May 10, 2021 90.71 91.58 90.56 90.56 8,154,094 +0.04(+0.04%)
May 07, 2021 89.56 90.52 89.29 90.52 7,015,328 +1.25(+1.40%)
May 06, 2021 88.86 89.39 88.55 89.27 19,728,276 +0.48(+0.54%)
May 05, 2021 89.25 90.07 88.49 88.80 19,109,474 -1.30(-1.45%)
May 04, 2021 90.67 91.12 89.77 90.10 16,930,924 -0.83(-0.91%)
May 03, 2021 91.46 91.47 90.60 90.93 17,357,674 -0.15(-0.16%)
Apr 30, 2021 90.43 91.24 90.23 91.07 5,439,971 +0.38(+0.42%)
Apr 29, 2021 90.49 90.97 90.05 90.70 5,200,805 +0.73(+0.82%)
Apr 28, 2021 90.38 90.50 89.80 89.96 5,780,564 -0.38(-0.42%)
Apr 27, 2021 90.60 90.60 90.06 90.34 4,186,449 +0.03(+0.03%)
Apr 26, 2021 90.60 90.78 90.07 90.31 4,854,310 +0.15(+0.16%)
Apr 23, 2021 89.81 90.29 89.53 90.16 5,462,298 +0.54(+0.60%)
Apr 22, 2021 89.93 90.36 89.39 89.62 6,602,819 -0.37(-0.41%)
Apr 21, 2021 89.68 90.16 89.36 89.99 4,994,294 +0.41(+0.46%)
Apr 20, 2021 88.45 89.70 88.45 89.58 5,609,285 +0.93(+1.05%)
Apr 19, 2021 88.49 88.68 88.01 88.65 4,408,344 +0.21(+0.24%)
Apr 16, 2021 88.51 88.70 88.13 88.44 4,394,736 +0.17(+0.20%)
Apr 15, 2021 87.28 88.26 87.11 88.26 10,653,045 +1.53(+1.77%)
Apr 14, 2021 87.31 87.67 86.64 86.73 7,749,023 -0.53(-0.61%)
Apr 13, 2021 86.70 87.35 86.55 87.26 8,097,993 +0.52(+0.60%)
Apr 12, 2021 86.41 86.75 85.74 86.74 4,741,811 +0.47(+0.54%)
Apr 09, 2021 86.43 86.43 85.97 86.27 6,401,779 -0.01(-0.01%)
Apr 08, 2021 86.56 86.92 86.16 86.28 6,385,092 -0.21(-0.24%)
Apr 07, 2021 86.64 86.72 85.79 86.49 16,174,152 +0.00(+0.00%)
Apr 06, 2021 86.31 86.49 85.83 86.49 16,993,174 +0.23(+0.27%)
Apr 05, 2021 86.44 86.44 85.40 86.26 19,639,318 +0.34(+0.40%)
Apr 01, 2021 84.88 85.96 84.48 85.92 17,213,544 +1.51(+1.78%)
Mar 31, 2021 84.67 85.29 83.98 84.42 9,653,610 -0.35(-0.41%)
Mar 30, 2021 84.67 85.00 84.44 84.77 7,811,058 -0.06(-0.08%)
Mar 29, 2021 84.88 85.22 83.98 84.83 6,173,857 -0.32(-0.38%)
Mar 26, 2021 83.66 85.20 83.55 85.15 5,652,787 +1.85(+2.22%)
Mar 25, 2021 82.49 83.49 81.61 83.31 5,120,665 +0.68(+0.83%)
Mar 24, 2021 82.89 83.64 82.58 82.62 4,428,681 -0.38(-0.46%)
Mar 23, 2021 83.01 83.65 82.64 83.01 4,358,133 +0.01(+0.01%)
Mar 22, 2021 82.09 83.16 81.95 83.00 4,102,413 +0.73(+0.89%)
Mar 19, 2021 83.12 83.61 82.15 82.27 10,917,537 -1.01(-1.22%)
Mar 18, 2021 83.48 83.66 82.84 83.28 8,252,016 -0.74(-0.88%)
Mar 17, 2021 83.83 84.02 83.08 84.02 6,402,192 +0.04(+0.04%)
Mar 16, 2021 84.16 84.49 83.56 83.98 4,555,283 -0.18(-0.22%)
Mar 15, 2021 83.05 84.38 82.75 84.17 5,839,759 +1.14(+1.38%)
Mar 12, 2021 81.54 83.02 81.54 83.02 6,043,505 +1.36(+1.67%)
Mar 11, 2021 80.92 82.16 80.76 81.66 4,738,197 +0.87(+1.07%)
Mar 10, 2021 80.20 81.20 79.97 80.79 5,490,121 +0.77(+0.96%)
Mar 09, 2021 79.94 80.69 79.86 80.03 4,799,524 +0.50(+0.63%)
Mar 08, 2021 79.14 80.31 78.66 79.52 9,297,657 +0.65(+0.82%)
Mar 05, 2021 78.62 79.20 76.79 78.88 8,627,403 +0.99(+1.27%)
Mar 04, 2021 78.90 79.42 77.10 77.89 20,418,898 -0.78(-0.99%)
Mar 03, 2021 79.27 79.49 78.55 78.67 17,502,390 -0.69(-0.87%)
Mar 02, 2021 80.00 80.00 78.85 79.36 16,220,425 -0.65(-0.81%)
Mar 01, 2021 80.64 81.39 79.95 80.01 13,202,398 +0.20(+0.25%)
Feb 26, 2021 81.25 81.35 79.75 79.81 10,921,587 -1.23(-1.52%)
Feb 25, 2021 82.37 83.00 80.53 81.04 10,527,059 -1.39(-1.68%)
Feb 24, 2021 81.90 82.67 81.62 82.43 6,695,262 +0.44(+0.53%)
Feb 23, 2021 81.80 82.18 81.47 81.99 6,221,703 +0.46(+0.56%)
Feb 22, 2021 80.79 81.83 80.54 81.53 5,540,344 +0.48(+0.60%)
Feb 19, 2021 81.08 81.54 80.68 81.05 4,201,898 +0.37(+0.46%)
Feb 18, 2021 80.55 80.90 80.46 80.68 6,582,124 -0.22(-0.27%)
Feb 17, 2021 80.82 81.05 80.45 80.90 7,177,219 -0.11(-0.14%)
Feb 16, 2021 81.85 81.88 80.54 81.00 3,997,151 -0.80(-0.98%)
Feb 12, 2021 81.68 81.85 81.10 81.81 2,957,451 +0.11(+0.13%)
Feb 11, 2021 81.75 82.13 81.31 81.70 3,478,261 -0.02(-0.02%)
Feb 10, 2021 81.63 82.22 81.27 81.72 5,501,375 +0.52(+0.64%)
Feb 09, 2021 80.90 81.32 80.68 81.20 3,589,819 +0.36(+0.44%)
Feb 08, 2021 80.62 80.86 80.22 80.84 5,509,473 +0.22(+0.27%)
Feb 05, 2021 80.61 80.87 80.36 80.62 5,836,864 +0.16(+0.19%)
Feb 04, 2021 80.04 80.92 79.84 80.47 12,450,271 +0.46(+0.57%)
Feb 03, 2021 79.95 80.16 78.91 80.01 12,642,681 -0.22(-0.27%)
Feb 02, 2021 80.28 80.50 79.61 80.23 13,460,732 +0.43(+0.54%)
Feb 01, 2021 78.38 79.84 77.54 79.80 14,895,980 +1.88(+2.42%)
Jan 29, 2021 78.45 79.09 77.50 77.92 6,099,106 -0.80(-1.02%)
Jan 28, 2021 78.30 79.62 78.01 78.72 5,507,724 +0.34(+0.43%)
Jan 27, 2021 79.21 79.77 77.95 78.38 6,174,153 -1.32(-1.66%)
Jan 26, 2021 79.27 79.95 79.13 79.71 4,148,833 +0.58(+0.73%)
Jan 25, 2021 78.58 79.68 78.15 79.13 5,625,739 +0.58(+0.74%)
Jan 22, 2021 78.09 78.72 77.86 78.55 6,880,361 +0.16(+0.20%)
Jan 21, 2021 78.33 78.51 77.67 78.39 5,231,306 -0.24(-0.30%)
Jan 20, 2021 77.10 78.92 76.88 78.63 7,540,597 +1.55(+2.02%)
Jan 19, 2021 77.80 77.80 76.78 77.08 3,736,146 -0.21(-0.27%)
Jan 15, 2021 76.33 77.56 76.07 77.29 7,415,353 +0.87(+1.14%)
Jan 14, 2021 76.29 76.90 75.96 76.42 4,967,456 +0.33(+0.43%)
Jan 13, 2021 75.09 76.23 75.09 76.09 9,678,107 +0.92(+1.23%)
Jan 12, 2021 75.04 75.31 74.43 75.17 5,817,211 -0.03(-0.04%)
Jan 11, 2021 75.91 76.18 74.98 75.19 3,883,802 -1.08(-1.41%)
Jan 08, 2021 75.70 76.51 75.66 76.27 4,755,716 +0.73(+0.97%)
Jan 07, 2021 75.56 75.83 75.09 75.54 11,670,999 -0.01(-0.01%)
Jan 06, 2021 75.52 76.07 75.06 75.55 20,389,910 -0.04(-0.05%)
Jan 05, 2021 75.58 76.28 75.50 75.59 14,878,742 -0.01(-0.01%)
Jan 04, 2021 78.45 78.57 75.57 75.60 16,136,786 -2.66(-3.40%)
Dec 31, 2020 78.25 78.25 78.25 5,400,032 +0.82(+1.06%)
Dec 30, 2020 77.01 77.95 77.01 77.43 5,400,032 +0.35(+0.45%)
Dec 29, 2020 78.07 78.35 76.92 77.09 3,434,107 -0.63(-0.81%)
Dec 28, 2020 77.35 77.87 76.98 77.72 6,908,152 +0.70(+0.91%)
Dec 24, 2020 76.68 77.04 76.45 77.01 1,074,471 +0.60(+0.79%)
Dec 23, 2020 77.26 77.67 76.34 76.41 5,012,148 -0.52(-0.68%)
Dec 22, 2020 76.48 76.99 76.13 76.93 3,702,872 +0.60(+0.79%)
Dec 21, 2020 75.76 76.45 75.44 76.33 5,420,200 -0.49(-0.64%)
Dec 18, 2020 78.28 78.41 76.33 76.82 4,696,503 -1.41(-1.80%)
Dec 17, 2020 77.89 78.29 77.52 78.23 3,882,431 +0.76(+0.98%)
Dec 16, 2020 77.56 77.96 77.04 77.47 4,340,302 +0.12(+0.15%)
Dec 15, 2020 76.20 77.37 75.73 77.35 4,282,214 +1.46(+1.93%)
Dec 14, 2020 76.81 77.39 75.82 75.89 4,177,682 -0.36(-0.47%)
Dec 11, 2020 75.87 76.33 75.49 76.24 3,155,793 +0.04(+0.05%)
Dec 10, 2020 76.33 76.82 75.95 76.21 3,112,008 -0.44(-0.58%)
Dec 09, 2020 77.32 77.44 76.16 76.65 8,771,365 -0.59(-0.76%)
Dec 08, 2020 77.26 77.71 77.16 77.24 4,516,484 -0.38(-0.49%)
Dec 07, 2020 77.97 78.31 77.32 77.62 9,099,515 -0.61(-0.78%)
Dec 04, 2020 77.47 78.25 77.42 78.23 4,094,804 +1.13(+1.47%)
Dec 03, 2020 76.59 77.46 76.46 77.10 5,003,965 +0.57(+0.75%)
Dec 02, 2020 77.00 77.50 76.40 76.53 4,819,950 -0.69(-0.89%)
Dec 01, 2020 77.27 77.55 76.91 77.21 5,325,718 +0.87(+1.14%)
Nov 30, 2020 76.88 76.94 75.98 76.34 5,108,312 -0.67(-0.87%)
Nov 27, 2020 77.43 77.50 76.68 77.01 1,828,634 -0.24(-0.31%)
Nov 25, 2020 77.32 77.40 76.59 77.25 3,726,608 +0.06(+0.08%)
Nov 24, 2020 77.89 78.26 77.09 77.19 5,042,503 +0.22(+0.28%)
Nov 23, 2020 77.43 77.77 76.82 76.97 5,287,420 -0.06(-0.08%)
Nov 20, 2020 77.36 77.50 76.62 77.03 3,907,729 -0.36(-0.47%)
Nov 19, 2020 77.15 77.45 76.23 77.40 4,894,696 +0.15(+0.20%)
Nov 18, 2020 78.87 79.26 77.12 77.24 8,646,171 -1.42(-1.80%)
Nov 17, 2020 78.00 78.96 77.60 78.66 5,660,494 +0.06(+0.08%)
Nov 16, 2020 79.28 79.65 77.76 78.59 8,717,239 +0.64(+0.81%)
Nov 13, 2020 76.32 78.08 76.32 77.96 5,351,080 +1.99(+2.61%)
Nov 12, 2020 76.51 76.92 75.49 75.97 4,141,438 -0.93(-1.20%)
Nov 11, 2020 76.97 77.27 76.18 76.90 5,851,392 +0.49(+0.64%)
Nov 10, 2020 75.56 76.64 75.26 76.41 10,433,744 +0.84(+1.12%)
Nov 09, 2020 77.11 80.52 75.38 75.56 19,397,072 +2.12(+2.89%)
Nov 06, 2020 73.89 74.45 73.16 73.44 7,537,548 -0.42(-0.56%)
Nov 05, 2020 74.20 74.57 73.58 73.86 5,962,770 +0.24(+0.32%)
Nov 04, 2020 73.83 74.78 73.11 73.62 7,410,027 +0.15(+0.21%)
Nov 03, 2020 72.64 73.79 72.47 73.47 8,763,622 +1.39(+1.93%)
Nov 02, 2020 71.08 72.10 70.65 72.08 7,249,526 +1.77(+2.52%)
Oct 30, 2020 70.35 70.85 69.50 70.31 7,173,541 -0.48(-0.68%)
Oct 29, 2020 69.82 71.29 69.24 70.79 6,348,605 +1.06(+1.52%)
Oct 28, 2020 70.27 71.00 69.49 69.73 6,708,017 -1.75(-2.45%)
Oct 27, 2020 72.64 73.01 71.46 71.48 3,764,106 -1.07(-1.48%)
Oct 26, 2020 72.86 72.94 71.88 72.55 4,400,066 -0.93(-1.27%)
Oct 23, 2020 73.27 73.76 72.92 73.49 2,911,836 +0.44(+0.61%)
Oct 22, 2020 73.09 73.37 72.78 73.04 4,331,026 -0.09(-0.12%)
Oct 21, 2020 73.15 73.51 72.87 73.13 4,431,500 -0.29(-0.40%)
Oct 20, 2020 73.40 73.92 73.20 73.42 7,778,769 +0.54(+0.75%)
Oct 19, 2020 74.25 74.45 72.77 72.88 5,508,406 -1.20(-1.62%)
Oct 16, 2020 74.56 74.67 73.96 74.08 4,783,022 -0.46(-0.62%)
Oct 15, 2020 73.50 75.13 73.50 74.54 5,310,304 +0.31(+0.42%)
Oct 14, 2020 75.02 75.23 74.12 74.23 6,524,461 -0.88(-1.17%)
Oct 13, 2020 76.23 76.23 74.67 75.11 5,446,293 -1.22(-1.60%)
Oct 12, 2020 75.98 76.49 75.56 76.33 6,325,919 +0.45(+0.60%)
Oct 09, 2020 76.50 76.72 75.65 75.88 11,988,533 -0.33(-0.43%)
Oct 08, 2020 75.45 76.49 75.26 76.21 4,605,276 +1.18(+1.57%)
Oct 07, 2020 75.40 75.43 74.68 75.03 3,774,745 +0.08(+0.11%)
Oct 06, 2020 75.59 75.99 74.65 74.95 22,586,944 -0.47(-0.63%)
Oct 05, 2020 75.20 75.67 74.06 75.42 13,943,979 +0.42(+0.56%)
Oct 02, 2020 72.81 75.24 72.48 75.00 20,832,958 +1.18(+1.60%)
Oct 01, 2020 72.68 73.89 72.40 73.82 20,622,944 +1.40(+1.93%)
Sep 30, 2020 72.57 73.20 71.70 72.42 4,714,305 +0.24(+0.33%)
Sep 29, 2020 72.68 72.76 71.66 72.19 4,983,800 -0.54(-0.75%)
Sep 28, 2020 72.34 73.03 72.13 72.73 4,366,432 +1.42(+2.00%)
Sep 25, 2020 69.66 71.40 69.52 71.31 3,629,157 +1.42(+2.02%)
Sep 24, 2020 69.59 70.86 69.27 69.89 8,391,116 +0.31(+0.44%)
Sep 23, 2020 71.68 71.68 69.50 69.59 4,574,680 -2.06(-2.88%)
Sep 22, 2020 70.94 72.20 70.76 71.65 5,310,916 +0.83(+1.17%)
Sep 21, 2020 71.72 71.96 70.41 70.82 6,345,075 -2.03(-2.79%)
Sep 18, 2020 74.48 74.48 72.71 72.84 7,564,073 -1.60(-2.16%)
Sep 17, 2020 75.16 75.67 73.99 74.45 4,723,410 -1.42(-1.88%)
Sep 16, 2020 75.92 76.61 75.51 75.87 4,390,746 +0.41(+0.54%)
Sep 15, 2020 74.87 76.14 74.82 75.47 4,620,790 +0.87(+1.16%)
Sep 14, 2020 73.19 74.78 72.99 74.60 4,850,456 +1.95(+2.68%)
Sep 11, 2020 73.25 73.48 72.05 72.66 4,767,000 -0.41(-0.56%)
Sep 10, 2020 73.95 74.22 73.03 73.06 5,073,443 -0.99(-1.34%)
Sep 09, 2020 73.69 74.96 73.60 74.05 5,151,628 +0.67(+0.91%)
Sep 08, 2020 74.00 74.00 72.84 73.39 6,024,026 -0.93(-1.25%)
Sep 04, 2020 74.84 75.36 73.05 74.31 8,073,357 -0.34(-0.46%)
Sep 03, 2020 75.63 76.22 74.10 74.66 6,330,044 -0.94(-1.24%)
Sep 02, 2020 74.26 75.71 73.73 75.59 5,600,492 +1.35(+1.82%)
Sep 01, 2020 73.93 74.31 73.39 74.24 3,356,597 +0.08(+0.11%)
Aug 31, 2020 74.81 74.85 73.90 74.16 3,762,846 -0.72(-0.96%)
Aug 28, 2020 74.63 74.92 73.85 74.88 4,181,190 +0.46(+0.62%)
Aug 27, 2020 73.48 74.65 73.48 74.42 5,037,051 +1.05(+1.43%)
Aug 26, 2020 73.94 73.99 72.93 73.38 5,177,609 -0.69(-0.94%)
Aug 25, 2020 74.06 74.24 73.35 74.07 3,375,050 +0.18(+0.24%)
Aug 24, 2020 73.46 73.93 72.54 73.89 3,449,851 +0.58(+0.79%)
Aug 21, 2020 73.12 73.65 72.51 73.31 3,253,232 +0.11(+0.15%)
Aug 20, 2020 72.20 73.67 72.00 73.21 3,367,511 +0.66(+0.91%)
Aug 19, 2020 73.94 74.02 72.44 72.55 4,809,978 -1.33(-1.79%)
Aug 18, 2020 74.25 74.31 73.43 73.87 3,907,311 -0.35(-0.47%)
Aug 17, 2020 73.79 74.23 73.39 74.22 3,462,942 +0.58(+0.78%)
Aug 14, 2020 73.46 74.32 73.39 73.65 2,455,368 +0.01(+0.01%)
Aug 13, 2020 74.44 74.89 73.46 73.64 4,637,860 -0.85(-1.14%)
Aug 12, 2020 74.25 74.62 74.04 74.49 3,315,392 +0.71(+0.97%)
Aug 11, 2020 75.69 75.69 73.52 73.77 4,521,028 -1.08(-1.45%)
Aug 10, 2020 74.84 75.29 74.48 74.86 4,470,879 +0.18(+0.24%)
Aug 07, 2020 73.45 74.71 73.33 74.68 4,371,063 +1.00(+1.36%)
Aug 06, 2020 73.45 73.93 73.23 73.67 3,480,176 +0.01(+0.01%)
Aug 05, 2020 74.15 74.52 73.31 73.67 4,476,451 -0.28(-0.38%)
Aug 04, 2020 72.85 74.19 72.84 73.94 4,430,683 +0.92(+1.26%)
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.