US Real Estate Ishares ETF (NY: IYR )

100.66 -0.93 (-0.92%)
Official Closing Price Updated: 6:30 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 92.53 92.68 91.99 92.46 5,545,000 +0.12(+0.13%)
Aug 29, 2019 92.02 92.41 91.81 92.34 3,592,237 +0.73(+0.80%)
Aug 28, 2019 91.33 91.77 91.15 91.61 4,601,624 +0.21(+0.23%)
Aug 27, 2019 92.22 92.52 91.36 91.40 3,808,660 -0.35(-0.38%)
Aug 26, 2019 91.55 91.84 91.13 91.75 4,485,083 +0.67(+0.74%)
Aug 23, 2019 92.23 92.88 90.75 91.08 7,401,200 -1.27(-1.38%)
Aug 22, 2019 91.86 92.40 91.37 92.35 4,349,240 +0.51(+0.56%)
Aug 21, 2019 91.83 92.09 91.45 91.84 2,803,851 +0.34(+0.37%)
Aug 20, 2019 92.42 92.66 91.47 91.50 5,588,140 -0.69(-0.75%)
Aug 19, 2019 91.86 92.41 91.52 92.19 5,782,485 +0.69(+0.75%)
Aug 16, 2019 90.92 91.72 90.75 91.50 6,522,900 +0.79(+0.87%)
Aug 15, 2019 89.97 90.83 89.81 90.71 6,170,183 +0.99(+1.10%)
Aug 14, 2019 90.87 90.94 89.54 89.72 6,409,082 -1.48(-1.62%)
Aug 13, 2019 91.22 91.54 90.50 91.20 6,177,680 +0.10(+0.11%)
Aug 12, 2019 91.33 91.50 90.64 91.10 5,154,510 -0.35(-0.38%)
Aug 09, 2019 91.18 91.70 90.50 91.45 7,709,400 -0.01(-0.01%)
Aug 08, 2019 90.43 91.48 89.43 91.46 5,487,807 +1.51(+1.68%)
Aug 07, 2019 89.47 90.47 87.85 89.95 9,553,364 +0.93(+1.04%)
Aug 06, 2019 88.16 89.46 88.03 89.02 7,494,222 +0.93(+1.06%)
Aug 05, 2019 89.43 89.45 86.93 88.09 7,142,816 -1.61(-1.79%)
Aug 02, 2019 89.38 90.23 89.13 89.70 6,350,300 +0.40(+0.45%)
Aug 01, 2019 89.60 90.14 88.80 89.30 12,385,010 -0.09(-0.10%)
Jul 31, 2019 89.78 90.39 88.83 89.39 8,864,805 -0.30(-0.33%)
Jul 30, 2019 88.96 90.02 88.89 89.69 6,447,651 +0.64(+0.72%)
Jul 29, 2019 88.99 89.64 88.89 89.05 5,715,306 +0.26(+0.29%)
Jul 26, 2019 88.52 88.96 88.16 88.79 3,678,900 +0.30(+0.34%)
Jul 25, 2019 88.77 88.93 88.07 88.49 5,028,725 -0.41(-0.46%)
Jul 24, 2019 88.88 89.05 88.47 88.90 3,278,502 +0.25(+0.28%)
Jul 23, 2019 88.03 88.75 87.77 88.65 5,390,381 +0.89(+1.01%)
Jul 22, 2019 88.08 88.14 87.49 87.76 5,279,957 -0.16(-0.18%)
Jul 19, 2019 89.39 89.51 87.76 87.92 7,972,000 -1.31(-1.47%)
Jul 18, 2019 89.06 89.50 88.57 89.23 4,729,567 +0.02(+0.02%)
Jul 17, 2019 89.75 90.02 88.75 89.21 5,343,665 -0.36(-0.40%)
Jul 16, 2019 89.51 89.90 89.25 89.57 5,347,816 -0.21(-0.23%)
Jul 15, 2019 89.96 90.35 89.64 89.78 4,142,829 +0.00(+0.00%)
Jul 12, 2019 90.02 90.12 89.46 89.78 3,445,300 -0.16(-0.18%)
Jul 11, 2019 90.85 90.98 89.59 89.94 7,720,504 -1.02(-1.12%)
Jul 10, 2019 90.92 91.22 90.44 90.96 6,911,696 +0.48(+0.53%)
Jul 09, 2019 90.03 90.64 89.80 90.48 4,096,577 +0.44(+0.49%)
Jul 08, 2019 89.74 90.33 89.64 90.04 5,098,213 +0.29(+0.32%)
Jul 05, 2019 89.30 90.13 88.51 89.75 7,822,200 -0.41(-0.45%)
Jul 03, 2019 89.20 90.23 89.19 90.16 6,897,300 +1.18(+1.33%)
Jul 02, 2019 87.91 89.06 87.76 88.98 9,713,692 +1.37(+1.56%)
Jul 01, 2019 88.25 88.25 86.68 87.61 11,882,878 +0.30(+0.34%)
Jun 28, 2019 87.50 88.22 87.31 87.31 10,525,700 -0.05(-0.06%)
Jun 27, 2019 86.87 87.47 86.81 87.36 7,115,370 +1.00(+1.16%)
Jun 26, 2019 88.02 88.18 86.18 86.36 11,380,984 -1.66(-1.89%)
Jun 25, 2019 89.33 89.57 88.01 88.02 7,965,224 -1.14(-1.28%)
Jun 24, 2019 90.16 90.17 89.10 89.16 7,237,190 -0.56(-0.62%)
Jun 21, 2019 90.48 90.55 89.38 89.72 11,471,200 -1.15(-1.27%)
Jun 20, 2019 90.89 91.11 90.64 90.87 6,541,779 +0.40(+0.44%)
Jun 19, 2019 89.77 90.65 89.34 90.47 5,955,499 +0.56(+0.62%)
Jun 18, 2019 90.43 90.87 89.48 89.91 8,297,277 -0.16(-0.18%)
Jun 17, 2019 89.31 90.11 89.19 90.07 8,171,312 +0.27(+0.30%)
Jun 14, 2019 89.64 90.18 89.48 89.80 4,808,200 +0.15(+0.17%)
Jun 13, 2019 89.50 89.65 89.16 89.65 4,883,909 +0.33(+0.37%)
Jun 12, 2019 89.07 89.63 89.00 89.32 5,117,208 +0.29(+0.33%)
Jun 11, 2019 89.05 89.32 88.42 89.03 4,045,755 +0.15(+0.17%)
Jun 10, 2019 89.12 89.41 88.51 88.88 4,710,446 -0.27(-0.30%)
Jun 07, 2019 89.38 89.64 89.01 89.15 4,795,600 +0.27(+0.30%)
Jun 06, 2019 88.85 89.00 88.19 88.88 6,501,873 +0.13(+0.15%)
Jun 05, 2019 87.38 88.75 87.13 88.75 11,722,599 +1.82(+2.09%)
Jun 04, 2019 87.20 87.25 86.08 86.93 7,322,401 -0.28(-0.32%)
Jun 03, 2019 87.15 87.39 86.56 87.21 7,063,707 +0.34(+0.39%)
May 31, 2019 86.16 87.38 85.93 86.87 7,014,000 +0.36(+0.42%)
May 30, 2019 86.20 86.83 86.10 86.51 6,830,813 +0.35(+0.41%)
May 29, 2019 87.06 87.70 85.79 86.16 7,695,919 -1.04(-1.19%)
May 28, 2019 88.42 88.61 87.16 87.20 6,355,279 -0.93(-1.06%)
May 24, 2019 88.25 88.56 88.02 88.13 3,476,300 +0.29(+0.33%)
May 23, 2019 87.31 87.93 87.18 87.84 5,360,949 +0.12(+0.14%)
May 22, 2019 87.39 87.73 87.26 87.72 3,795,221 +0.31(+0.35%)
May 21, 2019 86.86 87.61 86.86 87.41 4,618,376 +0.73(+0.84%)
May 20, 2019 87.56 87.82 86.33 86.68 6,706,295 -1.30(-1.48%)
May 17, 2019 87.83 88.17 87.54 87.98 4,416,100 -0.25(-0.28%)
May 16, 2019 87.62 88.52 87.53 88.23 5,949,328 +0.52(+0.59%)
May 15, 2019 87.09 87.96 86.81 87.71 5,232,011 +0.57(+0.65%)
May 14, 2019 87.00 87.44 86.83 87.14 3,594,252 +0.36(+0.41%)
May 13, 2019 86.21 86.96 86.13 86.78 5,577,282 -0.10(-0.12%)
May 10, 2019 85.86 87.14 85.76 86.88 5,017,200 +0.91(+1.06%)
May 09, 2019 85.62 86.14 85.00 85.97 6,865,578 +0.20(+0.23%)
May 08, 2019 85.94 86.58 85.72 85.77 5,906,619 -0.01(-0.01%)
May 07, 2019 87.11 87.21 85.28 85.78 8,733,961 -1.59(-1.82%)
May 06, 2019 87.19 87.63 86.83 87.37 5,222,648 -0.29(-0.33%)
May 03, 2019 87.22 87.75 86.99 87.66 5,162,300 +0.69(+0.79%)
May 02, 2019 86.77 87.82 86.77 86.97 7,581,917 +0.03(+0.03%)
May 01, 2019 87.02 87.91 86.82 86.94 12,961,709 -0.06(-0.07%)
Apr 30, 2019 86.02 87.07 85.62 87.00 6,396,927 +0.98(+1.14%)
Apr 29, 2019 86.75 87.09 85.96 86.02 5,900,673 -0.83(-0.96%)
Apr 26, 2019 86.50 87.00 86.26 86.85 5,091,100 +0.65(+0.75%)
Apr 25, 2019 86.23 86.51 85.65 86.20 5,007,352 -0.17(-0.20%)
Apr 24, 2019 86.05 86.75 85.91 86.37 6,064,985 +0.56(+0.65%)
Apr 23, 2019 85.00 86.02 84.79 85.81 6,966,239 +1.01(+1.19%)
Apr 22, 2019 85.44 85.68 84.06 84.80 9,020,018 -0.84(-0.98%)
Apr 18, 2019 85.34 85.86 84.80 85.64 5,205,400 +0.58(+0.68%)
Apr 17, 2019 86.11 86.22 84.80 85.06 11,148,319 -0.78(-0.91%)
Apr 16, 2019 87.69 87.79 85.49 85.84 13,216,808 -1.88(-2.14%)
Apr 15, 2019 88.21 88.23 87.50 87.72 5,711,543 -0.45(-0.51%)
Apr 12, 2019 87.65 88.19 87.07 88.17 4,510,000 +0.46(+0.52%)
Apr 11, 2019 87.73 88.17 87.37 87.71 8,367,303 -0.09(-0.10%)
Apr 10, 2019 87.29 87.84 87.14 87.80 7,705,295 +0.79(+0.91%)
Apr 09, 2019 87.46 87.66 86.89 87.01 6,263,712 -0.42(-0.48%)
Apr 08, 2019 87.83 87.94 87.24 87.43 7,045,672 -0.52(-0.59%)
Apr 05, 2019 87.45 88.00 87.22 87.95 7,558,400 +0.60(+0.69%)
Apr 04, 2019 87.56 87.67 86.95 87.35 4,385,167 -0.13(-0.15%)
Apr 03, 2019 87.49 87.84 86.92 87.48 6,683,340 -0.09(-0.10%)
Apr 02, 2019 87.25 87.69 86.39 87.57 10,591,693 +0.56(+0.64%)
Apr 01, 2019 87.04 87.15 86.08 87.01 15,425,367 -0.03(-0.03%)
Mar 29, 2019 87.06 87.25 86.71 87.04 15,615,000 -0.07(-0.08%)
Mar 28, 2019 86.46 87.11 86.23 87.11 8,252,637 +0.75(+0.87%)
Mar 27, 2019 86.62 86.78 85.75 86.36 6,074,357 -0.18(-0.21%)
Mar 26, 2019 86.09 86.57 85.92 86.54 5,168,915 +0.64(+0.75%)
Mar 25, 2019 85.99 86.19 85.39 85.90 7,164,300 +0.02(+0.02%)
Mar 22, 2019 86.48 86.99 85.76 85.88 10,080,600 -0.52(-0.60%)
Mar 21, 2019 84.80 86.45 84.80 86.40 9,319,055 +1.44(+1.69%)
Mar 20, 2019 84.67 85.42 84.08 84.96 13,585,994 -0.32(-0.38%)
Mar 19, 2019 85.59 85.71 85.04 85.28 9,104,784 -0.25(-0.29%)
Mar 18, 2019 86.06 86.21 85.15 85.53 9,872,875 -0.48(-0.56%)
Mar 15, 2019 86.30 86.39 85.80 86.01 13,103,500 -0.20(-0.23%)
Mar 14, 2019 86.16 86.25 85.83 86.21 5,380,864 +0.13(+0.15%)
Mar 13, 2019 85.64 86.32 85.64 86.08 4,702,584 +0.39(+0.46%)
Mar 12, 2019 85.51 85.91 85.34 85.69 12,312,229 +0.35(+0.41%)
Mar 11, 2019 84.32 85.37 84.03 85.34 6,392,534 +1.24(+1.47%)
Mar 08, 2019 83.74 84.39 83.73 84.10 7,727,500 +0.08(+0.10%)
Mar 07, 2019 84.17 84.74 83.76 84.02 13,091,780 -0.15(-0.18%)
Mar 06, 2019 84.66 84.75 84.05 84.17 8,247,506 -0.41(-0.48%)
Mar 05, 2019 84.08 84.81 84.00 84.58 5,404,584 +0.29(+0.34%)
Mar 04, 2019 84.13 84.39 83.37 84.29 7,710,509 +0.32(+0.38%)
Mar 01, 2019 83.89 84.25 83.04 83.97 16,198,200 -0.18(-0.21%)
Feb 28, 2019 83.82 85.06 83.60 84.15 13,598,123 +0.25(+0.30%)
Feb 27, 2019 83.87 84.22 83.28 83.90 11,890,366 +0.06(+0.07%)
Feb 26, 2019 84.47 84.78 84.00 83.84 8,902,855 -0.53(-0.63%)
Feb 25, 2019 85.03 85.26 84.30 84.37 5,676,556 -0.62(-0.73%)
Feb 22, 2019 84.64 85.33 84.44 84.99 4,662,100 +0.45(+0.53%)
Feb 21, 2019 84.05 84.61 83.72 84.54 7,636,989 +0.07(+0.08%)
Feb 20, 2019 84.86 84.91 83.87 84.47 10,041,521 -0.60(-0.71%)
Feb 19, 2019 84.82 85.19 84.71 85.07 8,170,825 +0.02(+0.02%)
Feb 15, 2019 84.61 85.06 84.52 85.05 8,649,000 +0.52(+0.62%)
Feb 14, 2019 84.42 84.80 84.02 84.53 6,725,239 +0.27(+0.32%)
Feb 13, 2019 83.47 84.33 83.45 84.26 5,129,324 +0.39(+0.47%)
Feb 12, 2019 84.28 84.45 83.57 83.87 7,465,087 -0.49(-0.58%)
Feb 11, 2019 84.09 84.48 83.97 84.36 9,950,364 +0.24(+0.29%)
Feb 08, 2019 83.88 84.42 83.65 84.12 5,007,400 +0.02(+0.02%)
Feb 07, 2019 83.22 84.22 82.98 84.10 11,887,078 +0.64(+0.77%)
Feb 06, 2019 83.88 83.90 83.22 83.46 9,818,951 -0.58(-0.69%)
Feb 05, 2019 83.62 84.07 83.13 84.04 13,279,056 +0.51(+0.61%)
Feb 04, 2019 83.40 83.57 82.30 83.53 10,299,364 +0.56(+0.67%)
Feb 01, 2019 83.50 83.80 81.86 82.97 22,702,700 -0.57(-0.68%)
Jan 31, 2019 82.63 83.56 81.93 83.54 11,413,355 +0.87(+1.05%)
Jan 30, 2019 82.11 82.96 81.90 82.67 13,720,516 +0.65(+0.79%)
Jan 29, 2019 81.35 82.05 81.16 82.02 6,891,071 +0.65(+0.80%)
Jan 28, 2019 80.46 81.47 80.25 81.37 9,187,591 +0.73(+0.91%)
Jan 25, 2019 79.96 80.69 79.67 80.64 5,070,300 +0.93(+1.17%)
Jan 24, 2019 79.33 79.86 78.92 79.71 5,541,891 +0.28(+0.35%)
Jan 23, 2019 79.45 79.61 78.91 79.43 5,900,369 +0.00(+0.00%)
Jan 22, 2019 79.51 79.70 78.77 79.43 8,530,821 -0.23(-0.29%)
Jan 18, 2019 79.60 79.66 79.03 79.66 6,722,500 +0.30(+0.38%)
Jan 17, 2019 78.86 79.36 78.78 79.36 4,806,365 +0.42(+0.53%)
Jan 16, 2019 78.38 79.20 78.27 78.94 5,954,902 +0.49(+0.62%)
Jan 15, 2019 77.77 78.59 77.74 78.45 9,190,282 +0.77(+0.99%)
Jan 14, 2019 77.73 78.12 77.35 77.68 4,450,863 -0.25(-0.32%)
Jan 11, 2019 77.60 77.97 77.21 77.93 11,308,300 +0.27(+0.35%)
Jan 10, 2019 76.41 77.83 76.25 77.66 6,851,687 +1.06(+1.38%)
Jan 09, 2019 76.81 76.98 75.91 76.60 7,852,443 -0.10(-0.13%)
Jan 08, 2019 75.78 76.91 75.53 76.70 13,641,706 +1.37(+1.82%)
Jan 07, 2019 74.90 75.89 74.60 75.33 16,536,047 +0.75(+1.01%)
Jan 04, 2019 74.27 75.29 73.90 74.58 10,159,400 +0.79(+1.07%)
Jan 03, 2019 73.32 74.90 73.18 73.79 10,576,845 +0.47(+0.64%)
Jan 02, 2019 74.08 74.18 72.93 73.32 14,797,159 -1.62(-2.16%)
Dec 31, 2018 74.85 75.07 73.67 74.94 10,767,300 +0.23(+0.31%)
Dec 28, 2018 75.17 75.51 74.18 74.71 13,789,600 +0.23(+0.31%)
Dec 27, 2018 73.81 74.57 72.40 74.48 11,498,584 +0.12(+0.16%)
Dec 26, 2018 72.20 74.43 71.41 74.36 12,354,627 +2.36(+3.28%)
Dec 24, 2018 74.40 74.67 71.97 72.00 9,458,200 -2.69(-3.60%)
Dec 21, 2018 75.86 77.23 74.57 74.69 12,539,400 -0.94(-1.24%)
Dec 20, 2018 76.72 76.92 75.10 75.63 13,754,453 -1.12(-1.46%)
Dec 19, 2018 77.62 78.37 76.55 76.75 15,919,243 -0.85(-1.10%)
Dec 18, 2018 77.47 78.14 77.27 77.60 9,068,369 +0.69(+0.90%)
Dec 17, 2018 79.97 80.20 76.73 76.91 13,336,661 -3.42(-4.26%)
Dec 14, 2018 80.24 80.69 79.93 80.33 7,787,800 -0.16(-0.20%)
Dec 13, 2018 80.07 81.14 80.06 80.49 6,059,721 +0.48(+0.60%)
Dec 12, 2018 81.84 81.92 80.00 80.01 7,830,354 -1.34(-1.65%)
Dec 11, 2018 81.56 82.09 81.34 81.35 6,209,065 +0.06(+0.07%)
Dec 10, 2018 81.80 81.88 80.31 81.29 11,460,587 -0.46(-0.56%)
Dec 07, 2018 82.60 82.85 81.53 81.75 14,480,600 -1.17(-1.41%)
Dec 06, 2018 80.51 82.99 79.77 82.92 18,087,964 +2.03(+2.51%)
Dec 04, 2018 82.16 82.31 80.69 80.89 11,586,400 -1.27(-1.55%)
Dec 03, 2018 82.22 82.22 81.37 82.16 11,246,180 +0.38(+0.46%)
Nov 30, 2018 81.01 81.78 80.83 81.78 8,392,000 +0.80(+0.99%)
Nov 29, 2018 80.83 81.31 80.38 80.98 6,261,896 +0.11(+0.14%)
Nov 28, 2018 80.11 80.96 79.87 80.87 9,827,693 +0.71(+0.89%)
Nov 27, 2018 79.68 80.17 79.47 80.16 7,151,480 +0.25(+0.31%)
Nov 26, 2018 80.00 80.18 79.46 79.91 4,867,490 +0.28(+0.35%)
Nov 23, 2018 79.78 80.02 79.21 79.63 2,617,900 -0.27(-0.34%)
Nov 21, 2018 79.90 79.90 79.90 0 +0.11(+0.14%)
Nov 20, 2018 80.49 80.81 79.79 79.79 12,269,595 -0.86(-1.07%)
Nov 19, 2018 80.63 81.17 80.09 80.65 5,518,710 +0.00(+0.00%)
Nov 16, 2018 79.54 80.65 79.40 80.65 11,869,600 +0.96(+1.20%)
Nov 15, 2018 79.89 80.01 78.83 79.69 9,149,298 -0.50(-0.62%)
Nov 14, 2018 80.67 80.82 79.79 80.19 6,817,278 -0.14(-0.17%)
Nov 13, 2018 80.41 80.73 79.86 80.33 5,401,835 +0.07(+0.09%)
Nov 12, 2018 80.35 81.05 80.18 80.26 5,748,919 -0.09(-0.11%)
Nov 09, 2018 80.05 80.48 79.83 80.35 6,148,300 +0.11(+0.14%)
Nov 08, 2018 80.00 80.27 79.60 80.24 5,218,821 +0.03(+0.04%)
Nov 07, 2018 79.70 80.21 79.14 80.21 7,704,788 +1.00(+1.26%)
Nov 06, 2018 78.80 79.26 78.74 79.21 5,133,397 +0.34(+0.43%)
Nov 05, 2018 77.92 79.11 77.73 78.87 14,536,603 +1.14(+1.47%)
Nov 02, 2018 78.51 78.51 76.88 77.73 9,900,500 -0.67(-0.85%)
Nov 01, 2018 78.18 78.52 77.74 78.40 13,821,467 +0.29(+0.37%)
Oct 31, 2018 78.76 79.06 77.86 78.11 11,252,991 -0.82(-1.04%)
Oct 30, 2018 78.10 79.46 77.76 78.93 12,266,591 +1.17(+1.50%)
Oct 29, 2018 77.44 78.37 77.32 77.76 9,877,951 +0.89(+1.16%)
Oct 26, 2018 78.39 78.47 76.39 76.87 12,416,400 -1.85(-2.35%)
Oct 25, 2018 77.89 79.20 77.58 78.72 9,473,492 +0.96(+1.23%)
Oct 24, 2018 77.27 78.48 77.15 77.76 14,149,909 +0.56(+0.73%)
Oct 23, 2018 76.48 77.56 76.19 77.20 10,027,162 +0.49(+0.64%)
Oct 22, 2018 77.94 78.28 76.71 76.71 8,100,464 -1.02(-1.31%)
Oct 19, 2018 77.12 78.08 77.12 77.73 6,943,700 +0.59(+0.76%)
Oct 18, 2018 77.26 77.89 76.95 77.14 7,128,941 -0.09(-0.12%)
Oct 17, 2018 77.47 77.70 76.79 77.23 8,601,850 -0.38(-0.49%)
Oct 16, 2018 76.23 77.74 75.86 77.61 8,111,041 +1.65(+2.17%)
Oct 15, 2018 75.47 76.74 75.47 75.96 9,889,079 +0.41(+0.54%)
Oct 12, 2018 76.63 76.70 75.15 75.55 12,504,500 -0.15(-0.20%)
Oct 11, 2018 78.03 78.03 75.60 75.70 19,049,476 -2.12(-2.72%)
Oct 10, 2018 78.90 79.24 77.82 77.82 11,699,498 -1.19(-1.51%)
Oct 09, 2018 78.86 79.33 78.55 79.01 7,122,450 +0.17(+0.22%)
Oct 08, 2018 78.04 79.20 77.95 78.84 8,456,350 +1.03(+1.32%)
Oct 05, 2018 77.89 78.37 77.80 77.81 11,725,300 -0.10(-0.13%)
Oct 04, 2018 78.35 78.38 77.46 77.91 12,966,502 -0.79(-1.00%)
Oct 03, 2018 79.22 79.63 78.11 78.70 13,806,911 -0.55(-0.69%)
Oct 02, 2018 79.54 79.82 79.25 79.25 7,365,330 -0.11(-0.14%)
Oct 01, 2018 80.03 80.25 79.36 79.36 12,582,951 -0.66(-0.82%)
Sep 28, 2018 79.13 80.13 79.13 80.02 9,308,600 +0.98(+1.24%)
Sep 27, 2018 78.96 79.45 78.85 79.04 7,391,551 +0.21(+0.27%)
Sep 26, 2018 79.76 79.76 78.70 78.83 11,455,065 -1.51(-1.88%)
Sep 25, 2018 80.43 80.88 80.24 80.34 8,988,385 -0.13(-0.16%)
Sep 24, 2018 81.68 81.70 80.16 80.47 8,940,214 -1.44(-1.76%)
Sep 21, 2018 81.77 82.31 81.68 81.91 8,127,600 -0.04(-0.05%)
Sep 20, 2018 81.14 81.97 80.94 81.95 8,962,105 +0.81(+1.00%)
Sep 19, 2018 82.13 82.20 81.09 81.14 8,423,476 -1.09(-1.33%)
Sep 18, 2018 82.37 82.59 81.99 82.23 8,338,120 -0.29(-0.35%)
Sep 17, 2018 82.06 82.67 81.98 82.52 6,007,693 +0.29(+0.35%)
Sep 14, 2018 82.62 82.68 81.73 82.23 7,777,000 -0.67(-0.81%)
Sep 13, 2018 82.71 83.05 82.47 82.90 6,732,884 +0.49(+0.59%)
Sep 12, 2018 82.52 82.58 82.12 82.41 7,789,314 +0.07(+0.09%)
Sep 11, 2018 82.21 82.67 82.07 82.34 8,158,455 -0.17(-0.21%)
Sep 10, 2018 82.35 82.86 82.30 82.51 8,121,821 +0.52(+0.63%)
Sep 07, 2018 82.52 82.61 81.94 81.99 8,786,400 -1.01(-1.22%)
Sep 06, 2018 82.95 83.16 82.80 83.00 7,585,952 +0.32(+0.39%)
Sep 05, 2018 81.90 82.99 81.80 82.68 8,536,716 +0.38(+0.46%)
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.