Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Real Estate Ishares ETF (NY: IYR )

85.96 -0.16 (-0.19%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 67.79 68.34 66.99 68.12 9,800,164 -0.77(-1.12%)
Apr 29, 2020 69.28 69.73 67.86 68.89 8,034,574 +1.04(+1.53%)
Apr 28, 2020 68.73 69.50 67.78 67.85 6,757,650 +0.61(+0.91%)
Apr 27, 2020 65.70 67.50 65.56 67.24 6,108,594 +2.06(+3.16%)
Apr 24, 2020 65.21 65.44 64.32 65.18 5,485,518 +0.27(+0.41%)
Apr 23, 2020 65.56 66.21 64.64 64.91 6,756,560 -0.60(-0.92%)
Apr 22, 2020 65.67 66.07 64.90 65.51 7,260,786 +1.03(+1.60%)
Apr 21, 2020 64.02 65.06 63.59 64.48 9,957,670 -1.20(-1.83%)
Apr 20, 2020 66.88 67.18 65.59 65.68 8,266,483 -2.47(-3.63%)
Apr 17, 2020 68.17 68.51 66.13 68.15 8,193,779 +1.97(+2.98%)
Apr 16, 2020 66.73 67.46 65.71 66.18 10,086,050 -0.75(-1.12%)
Apr 15, 2020 67.56 68.23 66.16 66.94 10,276,324 -2.63(-3.79%)
Apr 14, 2020 69.28 70.30 68.76 69.57 9,710,198 +1.79(+2.64%)
Apr 13, 2020 70.32 70.54 67.29 67.78 10,892,393 -2.88(-4.07%)
Apr 09, 2020 68.38 71.76 68.38 70.65 17,464,142 +3.73(+5.57%)
Apr 08, 2020 63.46 67.37 62.79 66.93 15,948,453 +4.47(+7.16%)
Apr 07, 2020 64.25 65.49 62.45 62.46 10,425,994 +0.60(+0.97%)
Apr 06, 2020 59.99 62.18 59.91 61.86 12,822,984 +4.32(+7.50%)
Apr 03, 2020 57.96 58.71 56.43 57.54 9,675,631 -0.91(-1.56%)
Apr 02, 2020 57.39 59.58 57.31 58.45 11,606,385 +0.25(+0.43%)
Apr 01, 2020 59.41 62.45 57.07 58.20 12,868,791 -4.11(-6.60%)
Mar 31, 2020 63.79 63.79 60.80 62.31 12,539,139 -1.82(-2.84%)
Mar 30, 2020 63.41 64.33 61.35 64.13 11,664,404 +1.25(+1.99%)
Mar 27, 2020 60.85 64.51 60.56 62.88 9,287,221 +0.08(+0.13%)
Mar 26, 2020 59.23 63.09 58.76 62.80 12,771,151 +4.34(+7.42%)
Mar 25, 2020 55.87 61.51 55.25 58.46 15,294,475 +3.04(+5.49%)
Mar 24, 2020 54.04 55.54 52.60 55.42 13,743,714 +4.11(+8.00%)
Mar 23, 2020 53.81 53.81 49.92 51.31 18,329,528 -2.73(-5.06%)
Mar 20, 2020 57.11 58.84 53.67 54.05 13,813,657 -2.48(-4.38%)
Mar 19, 2020 55.90 57.88 53.95 56.52 11,401,628 +0.03(+0.05%)
Mar 18, 2020 58.82 60.70 54.14 56.49 9,665,387 -6.17(-9.84%)
Mar 17, 2020 60.56 63.89 58.61 62.66 11,242,326 +2.81(+4.70%)
Mar 16, 2020 64.63 65.93 59.31 59.85 14,604,983 -12.15(-16.87%)
Mar 13, 2020 66.33 72.01 66.00 71.99 13,203,502 +5.66(+8.53%)
Mar 12, 2020 69.22 70.94 65.08 66.33 13,504,890 -7.16(-9.74%)
Mar 11, 2020 76.15 76.40 72.81 73.49 16,585,985 -4.54(-5.82%)
Mar 10, 2020 77.00 78.23 73.98 78.03 20,605,076 +2.90(+3.86%)
Mar 09, 2020 75.54 77.53 74.61 75.13 16,598,160 -6.01(-7.41%)
Mar 06, 2020 80.53 81.44 78.59 81.15 18,642,598 -1.40(-1.70%)
Mar 05, 2020 83.04 83.67 81.65 82.55 13,623,355 -1.84(-2.18%)
Mar 04, 2020 82.57 84.54 82.47 84.39 14,306,777 +3.11(+3.82%)
Mar 03, 2020 81.53 83.53 80.63 81.28 23,337,272 +0.01(+0.01%)
Mar 02, 2020 78.50 81.58 78.03 81.27 24,086,460 +3.73(+4.82%)
Feb 28, 2020 78.45 78.86 75.69 77.54 39,152,748 -2.50(-3.13%)
Feb 27, 2020 83.37 83.37 80.01 80.04 21,362,610 -4.43(-5.24%)
Feb 26, 2020 85.53 86.20 84.40 84.47 13,818,719 -0.90(-1.05%)
Feb 25, 2020 87.89 88.09 85.13 85.36 10,523,994 -2.35(-2.68%)
Feb 24, 2020 87.83 88.51 87.32 87.71 8,482,950 -1.19(-1.34%)
Feb 21, 2020 88.53 89.06 88.53 88.90 7,078,952 +0.17(+0.19%)
Feb 20, 2020 87.93 88.77 87.55 88.73 9,911,728 +0.95(+1.08%)
Feb 19, 2020 88.92 89.38 87.74 87.78 8,007,090 -1.12(-1.26%)
Feb 18, 2020 89.03 89.07 88.40 88.90 6,605,437 -0.06(-0.07%)
Feb 14, 2020 88.26 88.99 88.15 88.96 4,804,819 +0.80(+0.91%)
Feb 13, 2020 87.49 88.24 87.38 88.17 6,789,679 +0.59(+0.68%)
Feb 12, 2020 87.09 87.79 86.80 87.57 6,454,734 +0.69(+0.80%)
Feb 11, 2020 86.45 87.38 86.45 86.88 8,207,963 +0.70(+0.81%)
Feb 10, 2020 85.70 86.25 85.50 86.18 6,969,813 +0.86(+1.01%)
Feb 07, 2020 85.42 85.53 85.12 85.32 4,786,783 -0.04(-0.04%)
Feb 06, 2020 85.30 85.57 85.16 85.35 5,869,810 +0.32(+0.38%)
Feb 05, 2020 85.10 85.37 84.86 85.03 9,059,588 +0.02(+0.02%)
Feb 04, 2020 84.38 85.36 84.21 85.02 7,770,228 +0.86(+1.02%)
Feb 03, 2020 84.02 84.78 83.89 84.16 12,178,444 +0.26(+0.31%)
Jan 31, 2020 84.76 84.90 83.66 83.90 8,796,586 -1.03(-1.21%)
Jan 30, 2020 84.49 85.03 84.43 84.93 7,954,355 +0.11(+0.13%)
Jan 29, 2020 85.28 85.44 84.69 84.82 5,415,869 -0.27(-0.31%)
Jan 28, 2020 84.81 85.31 84.70 85.09 6,797,786 +0.36(+0.43%)
Jan 27, 2020 84.69 84.95 84.46 84.72 5,485,610 -0.41(-0.48%)
Jan 24, 2020 85.46 85.64 84.84 85.13 4,491,118 -0.20(-0.23%)
Jan 23, 2020 84.86 85.40 84.48 85.33 6,836,086 +0.51(+0.60%)
Jan 22, 2020 85.48 85.72 84.59 84.82 8,810,243 -0.49(-0.57%)
Jan 21, 2020 84.57 85.33 84.37 85.31 8,071,609 +0.86(+1.02%)
Jan 17, 2020 84.28 84.75 84.28 84.45 6,575,318 +0.10(+0.12%)
Jan 16, 2020 83.90 84.39 83.74 84.35 6,587,634 +0.62(+0.74%)
Jan 15, 2020 83.24 83.93 83.21 83.73 9,504,190 +0.74(+0.89%)
Jan 14, 2020 83.32 83.32 82.58 82.99 5,377,488 -0.32(-0.38%)
Jan 13, 2020 82.61 83.33 82.47 83.31 9,894,895 +0.88(+1.07%)
Jan 10, 2020 81.88 82.48 81.71 82.43 8,146,076 +0.71(+0.87%)
Jan 09, 2020 81.70 81.97 81.50 81.72 5,701,158 +0.04(+0.05%)
Jan 08, 2020 81.54 81.91 81.28 81.68 7,016,355 +0.20(+0.24%)
Jan 07, 2020 82.13 82.13 81.08 81.48 8,376,871 -0.83(-1.01%)
Jan 06, 2020 82.12 82.62 81.92 82.32 6,825,626 +0.07(+0.09%)
Jan 03, 2020 81.44 82.45 81.22 82.25 8,965,554 +0.59(+0.72%)
Jan 02, 2020 82.90 82.98 81.26 81.66 12,327,989 -0.91(-1.11%)
Dec 31, 2019 82.03 82.66 81.86 82.58 7,555,647 +0.48(+0.58%)
Dec 30, 2019 81.80 82.28 81.64 82.10 7,478,317 +0.06(+0.08%)
Dec 27, 2019 81.88 82.18 81.76 82.03 5,413,622 +0.22(+0.27%)
Dec 26, 2019 81.48 81.81 81.35 81.81 3,429,684 +0.43(+0.53%)
Dec 24, 2019 81.42 81.54 81.09 81.38 2,928,024 +0.22(+0.27%)
Dec 23, 2019 81.90 81.99 81.11 81.16 6,608,928 -0.46(-0.57%)
Dec 20, 2019 81.36 81.91 81.21 81.62 12,934,213 +0.51(+0.62%)
Dec 19, 2019 80.34 81.15 80.26 81.11 6,580,287 +0.67(+0.83%)
Dec 18, 2019 79.48 80.58 79.48 80.45 8,311,261 +1.03(+1.30%)
Dec 17, 2019 80.33 80.45 79.36 79.42 6,402,538 -0.68(-0.85%)
Dec 16, 2019 79.77 80.34 79.30 80.10 10,403,067 +0.51(+0.64%)
Dec 13, 2019 79.64 79.92 78.99 79.59 9,773,092 +0.08(+0.10%)
Dec 12, 2019 80.60 80.86 79.39 79.51 14,116,124 -1.05(-1.31%)
Dec 11, 2019 81.33 81.46 80.31 80.56 12,262,533 -0.79(-0.97%)
Dec 10, 2019 81.94 82.05 81.18 81.36 8,853,291 -0.49(-0.60%)
Dec 09, 2019 81.77 82.00 81.47 81.85 5,679,432 +0.17(+0.20%)
Dec 06, 2019 81.48 82.10 81.46 81.68 6,247,657 +0.14(+0.17%)
Dec 05, 2019 81.31 81.58 81.08 81.54 9,154,516 +0.07(+0.09%)
Dec 04, 2019 80.99 81.77 80.91 81.47 9,501,261 +0.32(+0.39%)
Dec 03, 2019 80.60 81.27 80.55 81.15 9,120,157 +0.49(+0.61%)
Dec 02, 2019 81.79 81.85 80.64 80.66 18,132,508 -1.21(-1.48%)
Nov 29, 2019 82.18 82.55 81.85 81.87 6,129,384 -0.23(-0.28%)
Nov 27, 2019 81.89 82.30 81.65 82.10 7,444,848 +0.26(+0.32%)
Nov 26, 2019 81.00 81.95 80.94 81.84 9,695,196 +0.96(+1.18%)
Nov 25, 2019 80.72 81.27 80.69 80.88 7,234,587 +0.33(+0.41%)
Nov 22, 2019 81.04 81.05 80.13 80.55 7,208,074 -0.26(-0.33%)
Nov 21, 2019 81.72 81.82 80.81 80.81 11,077,881 -1.12(-1.37%)
Nov 20, 2019 81.99 82.23 81.60 81.94 6,146,987 -0.02(-0.02%)
Nov 19, 2019 82.04 82.21 81.78 81.95 5,623,962 +0.11(+0.13%)
Nov 18, 2019 81.50 82.21 81.44 81.85 6,196,604 +0.42(+0.52%)
Nov 15, 2019 81.07 81.44 80.89 81.43 6,497,637 +0.43(+0.53%)
Nov 14, 2019 80.58 81.00 80.41 81.00 6,009,594 +0.64(+0.80%)
Nov 13, 2019 79.80 80.54 79.77 80.35 7,706,436 +0.65(+0.82%)
Nov 12, 2019 80.28 80.76 79.62 79.70 7,165,942 -0.56(-0.70%)
Nov 11, 2019 80.03 80.49 80.03 80.27 3,755,011 +0.18(+0.23%)
Nov 08, 2019 80.11 80.56 79.90 80.08 6,873,858 -0.15(-0.19%)
Nov 07, 2019 80.64 80.87 79.95 80.23 9,896,314 -0.77(-0.95%)
Nov 06, 2019 80.93 81.34 80.79 81.00 7,752,637 +0.24(+0.29%)
Nov 05, 2019 81.83 82.10 80.47 80.77 16,555,263 -1.34(-1.63%)
Nov 04, 2019 82.62 82.73 81.97 82.10 8,242,659 -0.64(-0.78%)
Nov 01, 2019 82.90 83.22 82.05 82.74 12,960,099 -0.06(-0.07%)
Oct 31, 2019 83.15 83.20 82.51 82.80 7,502,689 -0.14(-0.17%)
Oct 30, 2019 82.54 82.95 82.07 82.95 8,249,827 +0.46(+0.55%)
Oct 29, 2019 82.31 82.86 82.11 82.49 7,309,980 +0.28(+0.34%)
Oct 28, 2019 82.59 82.66 82.05 82.21 6,206,874 -0.45(-0.54%)
Oct 25, 2019 83.20 83.32 82.50 82.66 6,046,172 -0.85(-1.02%)
Oct 24, 2019 83.80 83.80 83.19 83.51 5,081,024 -0.11(-0.13%)
Oct 23, 2019 83.65 83.65 82.92 83.61 5,791,695 +0.11(+0.14%)
Oct 22, 2019 83.94 84.33 83.32 83.50 6,800,189 -0.27(-0.33%)
Oct 21, 2019 83.08 83.78 83.03 83.77 8,283,063 +0.61(+0.73%)
Oct 18, 2019 82.44 83.28 82.41 83.17 8,565,087 +0.66(+0.80%)
Oct 17, 2019 82.15 82.64 82.08 82.51 6,845,742 +0.46(+0.56%)
Oct 16, 2019 81.94 82.05 81.49 82.05 5,973,322 +0.06(+0.08%)
Oct 15, 2019 82.01 82.15 81.50 81.99 6,355,034 +0.04(+0.05%)
Oct 14, 2019 82.21 82.40 81.68 81.94 9,514,333 +0.02(+0.02%)
Oct 11, 2019 82.15 82.60 81.88 81.93 7,746,053 -0.06(-0.08%)
Oct 10, 2019 81.75 82.16 81.48 81.99 5,488,717 +0.16(+0.19%)
Oct 09, 2019 81.94 82.18 81.65 81.83 5,599,589 +0.26(+0.32%)
Oct 08, 2019 81.94 82.25 81.25 81.57 5,794,705 -0.42(-0.51%)
Oct 07, 2019 81.82 82.45 81.73 81.99 8,242,745 -0.23(-0.28%)
Oct 04, 2019 81.94 82.26 81.81 82.22 12,297,700 +0.44(+0.54%)
Oct 03, 2019 80.91 81.94 80.78 81.78 11,800,234 +0.79(+0.98%)
Oct 02, 2019 81.34 81.41 80.45 80.99 8,188,822 -0.32(-0.39%)
Oct 01, 2019 81.93 82.29 81.23 81.30 19,377,724 -0.87(-1.06%)
Sep 30, 2019 81.94 82.43 81.86 82.17 7,027,078 +0.31(+0.38%)
Sep 27, 2019 82.55 82.61 81.34 81.86 10,694,464 -0.50(-0.61%)
Sep 26, 2019 82.04 82.57 81.86 82.37 5,976,325 +0.67(+0.82%)
Sep 25, 2019 81.58 81.93 81.36 81.70 9,472,300 +0.06(+0.08%)
Sep 24, 2019 82.01 82.17 81.31 81.64 8,225,268 -0.10(-0.12%)
Sep 23, 2019 81.69 82.08 81.48 81.74 6,020,463 +0.12(+0.15%)
Sep 20, 2019 81.76 82.00 81.38 81.62 9,736,199 -0.03(-0.04%)
Sep 19, 2019 81.51 81.93 81.36 81.65 6,540,283 +0.39(+0.48%)
Sep 18, 2019 81.74 81.97 80.63 81.26 9,711,970 -0.29(-0.35%)
Sep 17, 2019 80.98 81.57 80.85 81.55 12,007,452 +0.88(+1.09%)
Sep 16, 2019 79.94 80.74 79.81 80.67 7,478,162 +0.82(+1.03%)
Sep 13, 2019 80.35 81.08 79.70 79.85 14,554,428 -0.94(-1.17%)
Sep 12, 2019 80.87 81.28 80.33 80.79 9,662,297 +0.39(+0.49%)
Sep 11, 2019 80.59 80.59 79.78 80.40 10,094,100 +0.08(+0.10%)
Sep 10, 2019 80.94 80.96 79.68 80.32 12,044,565 -0.86(-1.06%)
Sep 09, 2019 81.63 81.85 81.01 81.18 9,438,353 -0.53(-0.65%)
Sep 06, 2019 81.68 81.95 81.45 81.71 6,051,476 +0.16(+0.19%)
Sep 05, 2019 81.99 82.06 81.27 81.56 12,149,956 -0.51(-0.63%)
Sep 04, 2019 81.64 82.17 81.63 82.07 8,181,543 +0.64(+0.78%)
Sep 03, 2019 80.45 81.43 80.34 81.43 9,838,953 +0.79(+0.97%)
Aug 30, 2019 80.71 80.84 80.24 80.65 6,357,122 +0.10(+0.13%)
Aug 29, 2019 80.26 80.60 80.08 80.54 4,118,357 +0.64(+0.80%)
Aug 28, 2019 79.66 80.05 79.51 79.91 5,275,579 +0.18(+0.23%)
Aug 27, 2019 80.44 80.70 79.69 79.72 4,366,477 -0.31(-0.38%)
Aug 26, 2019 79.85 80.11 79.49 80.03 5,141,969 +0.58(+0.74%)
Aug 23, 2019 80.45 81.01 79.16 79.44 8,485,182 -1.11(-1.38%)
Aug 22, 2019 80.12 80.60 79.70 80.55 4,986,231 +0.44(+0.56%)
Aug 21, 2019 80.10 80.33 79.77 80.11 3,214,503 +0.30(+0.37%)
Aug 20, 2019 80.61 80.82 79.78 79.81 6,406,580 -0.60(-0.75%)
Aug 19, 2019 80.12 80.60 79.83 80.41 6,629,389 +0.60(+0.75%)
Aug 16, 2019 79.31 80.00 79.16 79.81 7,478,245 +0.69(+0.87%)
Aug 15, 2019 78.48 79.23 78.34 79.12 7,073,869 +0.86(+1.10%)
Aug 14, 2019 79.26 79.33 78.10 78.26 7,347,758 -1.29(-1.62%)
Aug 13, 2019 79.57 79.85 78.94 79.55 7,082,464 +0.09(+0.11%)
Aug 12, 2019 79.66 79.81 79.06 79.46 5,909,441 -0.31(-0.38%)
Aug 09, 2019 79.53 79.99 78.94 79.77 8,838,521 -0.01(-0.01%)
Aug 08, 2019 78.88 79.79 78.01 79.78 6,291,552 +1.32(+1.68%)
Aug 07, 2019 78.04 78.91 76.63 78.46 10,952,552 +0.81(+1.04%)
Aug 06, 2019 76.90 78.03 76.78 77.65 8,591,828 +0.81(+1.06%)
Aug 05, 2019 78.01 78.02 75.82 76.84 8,188,955 -1.40(-1.79%)
Aug 02, 2019 77.96 78.70 77.74 78.24 7,280,366 +0.35(+0.45%)
Aug 01, 2019 78.15 78.62 77.46 77.89 14,198,922 -0.08(-0.10%)
Jul 31, 2019 78.31 78.84 77.48 77.97 10,163,147 -0.26(-0.33%)
Jul 30, 2019 77.60 78.52 77.53 78.23 7,391,976 +0.56(+0.72%)
Jul 29, 2019 77.62 78.19 77.53 77.67 6,552,371 +0.23(+0.29%)
Jul 26, 2019 77.21 77.60 76.90 77.45 4,217,712 +0.26(+0.34%)
Jul 25, 2019 77.43 77.57 76.82 77.19 5,765,233 -0.36(-0.46%)
Jul 24, 2019 77.53 77.67 77.17 77.54 3,758,672 +0.22(+0.28%)
Jul 23, 2019 76.78 77.41 76.56 77.33 6,179,857 +0.78(+1.01%)
Jul 22, 2019 76.83 76.88 76.31 76.55 6,053,261 -0.14(-0.18%)
Jul 19, 2019 77.97 78.08 76.55 76.69 9,139,581 -1.14(-1.47%)
Jul 18, 2019 77.68 78.07 77.26 77.83 5,422,260 +0.02(+0.02%)
Jul 17, 2019 78.28 78.52 77.41 77.81 6,126,299 -0.31(-0.40%)
Jul 16, 2019 78.08 78.42 77.85 78.13 6,131,058 -0.18(-0.23%)
Jul 15, 2019 78.47 78.81 78.19 78.31 4,749,589 +0.00(+0.00%)
Jul 12, 2019 78.52 78.61 78.03 78.31 3,949,899 -0.14(-0.18%)
Jul 11, 2019 79.24 79.36 78.14 78.45 8,851,251 -0.89(-1.12%)
Jul 10, 2019 79.31 79.57 78.89 79.34 7,923,985 +0.42(+0.53%)
Jul 09, 2019 78.53 79.06 78.33 78.92 4,696,563 +0.38(+0.49%)
Jul 08, 2019 78.28 78.79 78.19 78.54 5,844,898 +0.25(+0.32%)
Jul 05, 2019 77.89 78.62 77.20 78.28 8,967,842 -0.36(-0.45%)
Jul 03, 2019 77.80 78.71 77.80 78.64 7,907,480 +1.03(+1.33%)
Jul 02, 2019 76.68 77.68 76.55 77.61 11,136,362 +1.19(+1.56%)
Jul 01, 2019 76.98 76.98 75.61 76.42 13,623,248 +0.26(+0.34%)
Jun 28, 2019 76.32 76.95 76.16 76.16 12,067,297 -0.04(-0.06%)
Jun 27, 2019 75.77 76.30 75.72 76.20 8,157,489 +0.87(+1.16%)
Jun 26, 2019 76.78 76.92 75.17 75.33 13,047,846 -1.45(-1.89%)
Jun 25, 2019 77.92 78.13 76.77 76.78 9,131,813 -0.99(-1.28%)
Jun 24, 2019 78.64 78.65 77.72 77.77 8,297,151 -0.49(-0.62%)
Jun 21, 2019 78.92 78.98 77.96 78.26 13,151,275 -1.00(-1.27%)
Jun 20, 2019 79.28 79.47 79.07 79.26 7,499,890 +0.35(+0.44%)
Jun 19, 2019 78.30 79.07 77.93 78.91 6,827,743 +0.49(+0.62%)
Jun 18, 2019 78.88 79.26 78.05 78.42 9,512,498 -0.14(-0.18%)
Jun 17, 2019 77.90 78.60 77.80 78.56 9,368,085 +0.83(+1.07%)
Jun 14, 2019 77.59 78.06 77.45 77.73 5,554,796 +0.13(+0.17%)
Jun 13, 2019 77.47 77.60 77.18 77.60 5,642,261 +0.29(+0.37%)
Jun 12, 2019 77.10 77.58 77.04 77.31 5,911,785 +0.25(+0.33%)
Jun 11, 2019 77.08 77.31 76.54 77.06 4,673,962 +0.13(+0.17%)
Jun 10, 2019 77.14 77.39 76.61 76.93 5,441,863 -0.23(-0.30%)
Jun 07, 2019 77.37 77.59 77.04 77.17 5,540,239 +0.23(+0.30%)
Jun 06, 2019 76.91 77.04 76.34 76.93 7,511,455 +0.11(+0.15%)
Jun 05, 2019 75.64 76.82 75.42 76.82 13,542,833 +1.58(+2.09%)
Jun 04, 2019 75.48 75.52 74.51 75.25 8,459,391 -0.24(-0.32%)
Jun 03, 2019 75.44 75.64 74.93 75.49 8,160,528 +0.29(+0.39%)
May 31, 2019 74.58 75.64 74.38 75.19 8,103,103 +0.31(+0.42%)
May 30, 2019 74.61 75.16 74.53 74.88 7,891,471 +0.30(+0.41%)
May 29, 2019 75.36 75.91 74.26 74.58 8,890,907 -0.90(-1.19%)
May 28, 2019 76.54 76.70 75.45 75.48 7,342,098 -0.81(-1.06%)
May 24, 2019 76.39 76.66 76.19 76.28 4,016,084 +0.25(+0.33%)
May 23, 2019 75.58 76.11 75.46 76.03 6,193,373 +0.10(+0.14%)
May 22, 2019 75.64 75.94 75.53 75.93 4,384,526 +0.27(+0.35%)
May 21, 2019 75.19 75.83 75.19 75.66 5,335,497 +0.63(+0.84%)
May 20, 2019 75.79 76.02 74.73 75.03 7,747,619 -1.13(-1.48%)
May 17, 2019 76.03 76.32 75.77 76.16 5,101,812 -0.22(-0.28%)
May 16, 2019 75.84 76.62 75.77 76.37 6,873,113 +0.45(+0.59%)
May 15, 2019 75.38 76.14 75.14 75.92 6,044,414 +0.49(+0.65%)
May 14, 2019 75.31 75.69 75.16 75.43 4,152,351 +0.31(+0.41%)
May 13, 2019 74.62 75.27 74.55 75.12 6,443,298 -0.09(-0.12%)
May 10, 2019 74.32 75.43 74.23 75.20 5,796,248 +0.79(+1.06%)
May 09, 2019 74.11 74.56 73.58 74.42 7,931,634 +0.17(+0.23%)
May 08, 2019 74.39 74.94 74.20 74.24 6,823,773 -0.01(-0.01%)
May 07, 2019 75.40 75.49 73.82 74.25 10,090,132 -1.38(-1.82%)
May 06, 2019 75.47 75.85 75.16 75.63 6,033,598 -0.25(-0.33%)
May 03, 2019 75.50 75.96 75.30 75.88 5,963,879 +0.60(+0.79%)
May 02, 2019 75.11 76.02 75.11 75.28 8,759,204 +0.03(+0.03%)
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.