US Real Estate Ishares ETF (NY: IYR )

101.42 +1.49 (+1.49%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 77.55 78.10 76.62 77.51 6,507,300 -0.53(-0.68%)
Oct 29, 2020 76.97 78.59 76.33 78.04 5,758,980 +1.17(+1.52%)
Oct 28, 2020 77.46 78.27 76.61 76.87 6,085,011 -1.93(-2.45%)
Oct 27, 2020 80.08 80.49 78.78 78.80 3,414,516 -1.18(-1.48%)
Oct 26, 2020 80.32 80.41 79.24 79.98 3,991,411 -1.03(-1.27%)
Oct 23, 2020 80.77 81.31 80.39 81.01 2,641,400 +0.49(+0.61%)
Oct 22, 2020 80.57 80.88 80.23 80.52 3,928,783 -0.10(-0.12%)
Oct 21, 2020 80.64 81.04 80.33 80.62 4,019,925 -0.32(-0.40%)
Oct 20, 2020 80.91 81.49 80.69 80.94 7,056,317 +0.60(+0.75%)
Oct 19, 2020 81.85 82.07 80.22 80.34 4,996,814 -1.32(-1.62%)
Oct 16, 2020 82.19 82.31 81.53 81.66 4,338,800 -0.51(-0.62%)
Oct 15, 2020 81.03 82.82 81.03 82.17 4,817,111 +0.34(+0.42%)
Oct 14, 2020 82.70 82.93 81.71 81.83 5,918,503 -0.97(-1.17%)
Oct 13, 2020 84.04 84.04 82.32 82.80 4,940,470 -1.35(-1.60%)
Oct 12, 2020 83.76 84.32 83.30 84.15 5,738,401 +0.50(+0.60%)
Oct 09, 2020 84.33 84.57 83.40 83.65 10,875,100 -0.36(-0.43%)
Oct 08, 2020 83.17 84.32 82.97 84.01 4,177,562 +1.30(+1.57%)
Oct 07, 2020 83.12 83.16 82.33 82.71 3,424,167 +0.09(+0.11%)
Oct 06, 2020 83.33 83.77 82.29 82.62 20,489,186 -0.52(-0.63%)
Oct 05, 2020 82.90 83.42 81.64 83.14 12,648,934 +0.46(+0.56%)
Oct 02, 2020 80.26 82.94 79.90 82.68 18,898,100 +1.30(+1.60%)
Oct 01, 2020 80.12 81.45 79.81 81.38 18,707,592 +1.54(+1.93%)
Sep 30, 2020 80.00 80.69 79.04 79.84 4,276,465 +0.26(+0.33%)
Sep 29, 2020 80.12 80.21 79.00 79.58 4,520,931 -0.60(-0.75%)
Sep 28, 2020 79.75 80.51 79.51 80.18 3,960,901 +1.57(+2.00%)
Sep 25, 2020 76.79 78.72 76.64 78.61 3,292,100 +1.56(+2.02%)
Sep 24, 2020 76.71 78.12 76.36 77.05 7,611,793 +0.34(+0.44%)
Sep 23, 2020 79.02 79.02 76.62 76.71 4,149,808 -2.75(-3.46%)
Sep 22, 2020 78.68 80.07 78.48 79.46 4,788,625 +0.92(+1.17%)
Sep 21, 2020 79.54 79.81 78.09 78.54 5,721,082 -2.25(-2.78%)
Sep 18, 2020 82.60 82.60 80.64 80.79 6,820,200 -1.78(-2.16%)
Sep 17, 2020 83.36 83.92 82.06 82.57 4,258,896 -1.58(-1.88%)
Sep 16, 2020 84.20 84.97 83.75 84.15 3,958,948 +0.45(+0.54%)
Sep 15, 2020 83.04 84.45 82.98 83.70 4,166,368 +0.96(+1.16%)
Sep 14, 2020 81.17 82.94 80.95 82.74 4,373,448 +2.16(+2.68%)
Sep 11, 2020 81.24 81.49 79.91 80.58 4,298,200 -0.45(-0.56%)
Sep 10, 2020 82.02 82.31 80.99 81.03 4,574,506 -1.10(-1.34%)
Sep 09, 2020 81.73 83.14 81.63 82.13 4,645,002 +0.74(+0.91%)
Sep 08, 2020 82.07 82.07 80.79 81.39 5,431,606 -1.03(-1.25%)
Sep 04, 2020 83.00 83.58 81.02 82.42 7,279,400 -0.38(-0.46%)
Sep 03, 2020 83.88 84.53 82.18 82.80 5,707,529 -1.04(-1.24%)
Sep 02, 2020 82.36 83.97 81.77 83.84 5,049,724 +1.50(+1.82%)
Sep 01, 2020 81.99 82.41 81.40 82.34 3,026,500 +0.09(+0.11%)
Aug 31, 2020 82.97 83.01 81.96 82.25 3,392,797 -0.80(-0.96%)
Aug 28, 2020 82.77 83.09 81.90 83.05 3,770,000 +0.51(+0.62%)
Aug 27, 2020 81.49 82.79 81.49 82.54 4,541,693 +1.16(+1.43%)
Aug 26, 2020 82.00 82.06 80.88 81.38 4,668,428 -0.77(-0.94%)
Aug 25, 2020 82.14 82.34 81.35 82.15 3,043,138 +0.20(+0.24%)
Aug 24, 2020 81.47 81.99 80.45 81.95 3,110,583 +0.64(+0.79%)
Aug 21, 2020 81.09 81.68 80.42 81.31 2,933,300 +0.12(+0.15%)
Aug 20, 2020 80.08 81.70 79.85 81.19 3,036,341 +0.73(+0.91%)
Aug 19, 2020 82.01 82.09 80.34 80.46 4,336,951 -1.47(-1.79%)
Aug 18, 2020 82.35 82.42 81.44 81.93 3,523,055 -0.39(-0.47%)
Aug 17, 2020 81.84 82.33 81.39 82.32 3,122,387 +0.64(+0.78%)
Aug 14, 2020 81.47 82.43 81.39 81.68 2,213,900 +0.01(+0.01%)
Aug 13, 2020 82.56 83.06 81.47 81.67 4,181,760 -0.94(-1.14%)
Aug 12, 2020 82.35 82.76 82.11 82.61 2,989,347 +0.79(+0.97%)
Aug 11, 2020 83.95 83.95 81.54 81.82 4,076,417 -1.20(-1.45%)
Aug 10, 2020 83.00 83.50 82.60 83.02 4,031,200 +0.20(+0.24%)
Aug 07, 2020 81.46 82.86 81.33 82.82 3,941,200 +1.11(+1.36%)
Aug 06, 2020 81.46 81.99 81.22 81.71 3,137,926 +0.01(+0.01%)
Aug 05, 2020 82.24 82.65 81.31 81.70 4,036,224 -0.31(-0.38%)
Aug 04, 2020 80.80 82.28 80.79 82.01 3,994,957 +1.02(+1.26%)
Aug 03, 2020 82.16 82.18 80.65 80.99 3,616,883 -1.07(-1.30%)
Jul 31, 2020 82.15 82.20 80.81 82.06 6,989,600 -0.17(-0.21%)
Jul 30, 2020 81.62 82.24 81.13 82.23 5,807,573 -0.42(-0.51%)
Jul 29, 2020 81.43 82.71 81.41 82.65 5,100,057 +1.81(+2.24%)
Jul 28, 2020 79.30 81.29 79.16 80.84 4,053,488 +1.42(+1.79%)
Jul 27, 2020 78.53 79.44 77.64 79.42 2,592,393 +0.91(+1.16%)
Jul 24, 2020 78.98 79.35 78.46 78.51 3,584,300 -0.60(-0.76%)
Jul 23, 2020 79.28 79.81 78.20 79.11 3,681,075 -0.41(-0.52%)
Jul 22, 2020 78.01 79.55 77.82 79.52 3,349,950 +1.20(+1.53%)
Jul 21, 2020 78.70 79.13 78.13 78.32 3,804,009 +0.20(+0.26%)
Jul 20, 2020 78.94 79.39 77.85 78.12 3,111,890 -0.94(-1.19%)
Jul 17, 2020 78.43 79.41 77.93 79.06 3,474,400 +0.98(+1.26%)
Jul 16, 2020 78.56 78.82 77.82 78.08 4,039,333 -0.86(-1.09%)
Jul 15, 2020 79.44 79.70 78.39 78.94 4,716,429 +0.81(+1.04%)
Jul 14, 2020 77.36 78.34 77.23 78.13 4,973,396 +0.59(+0.76%)
Jul 13, 2020 78.93 79.15 77.29 77.54 5,494,735 -0.97(-1.24%)
Jul 10, 2020 78.20 78.87 77.94 78.51 3,588,700 +0.22(+0.28%)
Jul 09, 2020 78.61 78.65 77.06 78.29 3,988,551 -0.44(-0.56%)
Jul 08, 2020 79.00 79.25 78.02 78.73 3,753,769 -0.08(-0.10%)
Jul 07, 2020 79.53 79.94 78.73 78.81 3,941,086 -1.53(-1.90%)
Jul 06, 2020 82.01 82.01 80.23 80.34 5,060,014 +0.01(+0.01%)
Jul 02, 2020 81.96 82.13 80.02 80.33 4,294,500 -0.25(-0.31%)
Jul 01, 2020 79.02 80.92 78.91 80.58 6,281,462 +1.77(+2.25%)
Jun 30, 2020 78.01 79.24 77.70 78.81 5,965,635 +0.89(+1.14%)
Jun 29, 2020 77.35 77.99 76.17 77.92 6,311,065 +1.43(+1.87%)
Jun 26, 2020 77.74 78.11 76.44 76.49 6,942,000 -1.55(-1.99%)
Jun 25, 2020 76.49 78.08 76.40 78.04 4,919,499 +0.95(+1.23%)
Jun 24, 2020 78.34 78.58 75.34 77.09 7,584,023 -2.27(-2.86%)
Jun 23, 2020 80.39 80.52 79.11 79.36 4,775,945 -0.24(-0.30%)
Jun 22, 2020 79.46 79.76 78.26 79.60 5,325,405 -0.15(-0.19%)
Jun 19, 2020 81.97 81.98 79.24 79.75 9,850,800 -1.02(-1.26%)
Jun 18, 2020 80.91 81.20 80.33 80.77 5,687,229 -0.87(-1.07%)
Jun 17, 2020 83.21 83.29 81.58 81.64 4,686,771 -1.12(-1.35%)
Jun 16, 2020 84.07 84.22 81.41 82.76 7,372,751 +1.60(+1.97%)
Jun 15, 2020 77.85 81.61 77.48 81.16 8,011,943 +0.39(+0.48%)
Jun 12, 2020 80.63 81.02 78.53 80.77 12,788,900 +2.79(+3.58%)
Jun 11, 2020 79.58 80.74 77.81 77.98 9,634,477 -5.26(-6.32%)
Jun 10, 2020 84.98 85.41 82.58 83.24 9,362,073 -2.18(-2.55%)
Jun 09, 2020 85.34 85.92 84.31 85.42 10,855,178 -1.40(-1.61%)
Jun 08, 2020 85.68 86.86 85.66 86.82 6,918,500 +2.23(+2.64%)
Jun 05, 2020 84.33 86.11 84.23 84.59 10,281,900 +2.97(+3.64%)
Jun 04, 2020 82.00 82.03 80.85 81.62 6,583,928 -0.70(-0.85%)
Jun 03, 2020 80.73 82.68 80.60 82.32 9,371,479 +2.40(+3.00%)
Jun 02, 2020 79.85 80.12 79.07 79.92 6,300,777 +0.71(+0.90%)
Jun 01, 2020 77.36 79.77 77.20 79.21 6,401,817 +1.79(+2.31%)
May 29, 2020 77.68 78.20 76.95 77.42 10,073,900 -0.81(-1.04%)
May 28, 2020 78.83 78.87 77.60 78.23 6,195,595 +0.32(+0.41%)
May 27, 2020 78.18 78.34 76.03 77.91 8,143,911 +1.47(+1.92%)
May 26, 2020 75.94 76.89 75.72 76.44 7,415,764 +2.69(+3.65%)
May 22, 2020 72.65 73.81 72.46 73.75 4,405,800 +0.99(+1.36%)
May 21, 2020 72.50 73.25 72.02 72.76 4,139,422 -0.10(-0.14%)
May 20, 2020 73.03 73.11 72.29 72.86 4,393,066 +0.70(+0.97%)
May 19, 2020 72.72 73.17 72.14 72.16 4,982,903 -0.82(-1.12%)
May 18, 2020 71.37 73.58 71.33 72.98 11,786,643 +4.02(+5.83%)
May 15, 2020 68.81 69.07 67.83 68.96 9,552,500 -0.32(-0.46%)
May 14, 2020 67.96 69.32 66.44 69.28 9,537,165 +0.32(+0.46%)
May 13, 2020 70.16 70.47 68.57 68.96 13,765,533 -1.67(-2.36%)
May 12, 2020 74.30 74.38 70.55 70.63 10,986,555 -3.40(-4.59%)
May 11, 2020 74.19 75.19 73.65 74.03 5,544,328 -1.06(-1.41%)
May 08, 2020 74.52 75.28 74.12 75.09 10,120,600 +1.75(+2.39%)
May 07, 2020 73.03 74.39 72.93 73.34 6,427,140 +0.96(+1.33%)
May 06, 2020 74.05 74.28 72.33 72.38 5,740,830 -1.22(-1.66%)
May 05, 2020 73.87 74.76 73.55 73.60 7,107,656 +0.35(+0.48%)
May 04, 2020 72.66 73.34 71.59 73.25 4,894,090 -0.22(-0.30%)
May 01, 2020 74.41 74.42 72.78 73.47 5,740,500 -2.58(-3.39%)
Apr 30, 2020 75.68 76.30 74.79 76.05 8,778,045 -0.86(-1.12%)
Apr 29, 2020 77.35 77.85 75.76 76.91 7,196,599 +1.16(+1.53%)
Apr 28, 2020 76.73 77.59 75.67 75.75 6,052,853 +0.68(+0.91%)
Apr 27, 2020 73.35 75.36 73.19 75.07 5,471,491 +2.30(+3.16%)
Apr 24, 2020 72.80 73.06 71.81 72.77 4,913,400 +0.30(+0.41%)
Apr 23, 2020 73.19 73.92 72.17 72.47 6,051,877 -0.67(-0.92%)
Apr 22, 2020 73.32 73.76 72.46 73.14 6,503,514 +1.15(+1.60%)
Apr 21, 2020 71.47 72.63 70.99 71.99 8,919,123 -1.34(-1.83%)
Apr 20, 2020 74.67 75.00 73.23 73.33 7,404,321 -2.76(-3.63%)
Apr 17, 2020 76.11 76.49 73.83 76.09 7,339,200 +2.20(+2.98%)
Apr 16, 2020 74.50 75.32 73.36 73.89 9,034,114 -0.84(-1.12%)
Apr 15, 2020 75.43 76.18 73.86 74.73 9,204,543 -2.94(-3.79%)
Apr 14, 2020 77.35 78.49 76.77 77.67 8,697,462 +2.00(+2.64%)
Apr 13, 2020 78.51 78.75 75.13 75.67 9,756,358 -3.21(-4.07%)
Apr 09, 2020 76.34 80.12 76.34 78.88 15,642,700 +4.16(+5.57%)
Apr 08, 2020 70.85 75.21 70.10 74.72 14,285,091 +4.99(+7.16%)
Apr 07, 2020 71.73 73.12 69.72 69.73 9,338,603 +0.67(+0.97%)
Apr 06, 2020 66.97 69.42 66.89 69.06 11,485,596 +4.82(+7.50%)
Apr 03, 2020 64.71 65.55 63.01 64.24 8,666,500 -1.02(-1.56%)
Apr 02, 2020 64.07 66.52 63.98 65.26 10,395,884 +0.28(+0.43%)
Apr 01, 2020 66.33 69.72 63.71 64.98 11,526,626 -4.59(-6.60%)
Mar 31, 2020 71.22 71.22 67.89 69.57 11,231,355 -2.03(-2.84%)
Mar 30, 2020 70.79 71.82 68.49 71.60 10,447,852 +1.40(+1.99%)
Mar 27, 2020 67.94 72.02 67.61 70.20 8,318,600 +0.09(+0.13%)
Mar 26, 2020 66.13 70.44 65.60 70.11 11,439,169 +4.84(+7.42%)
Mar 25, 2020 62.38 68.67 61.68 65.27 13,699,320 +2.80(+4.48%)
Mar 24, 2020 60.91 62.61 59.29 62.47 12,192,750 +4.63(+8.00%)
Mar 23, 2020 60.66 60.66 56.27 57.84 16,261,059 -3.08(-5.06%)
Mar 20, 2020 64.38 66.32 60.50 60.92 12,254,800 -2.79(-4.38%)
Mar 19, 2020 63.01 65.24 60.81 63.71 10,114,966 +0.03(+0.05%)
Mar 18, 2020 66.30 68.42 61.03 63.68 8,574,658 -6.95(-9.84%)
Mar 17, 2020 68.26 72.02 66.06 70.63 9,973,641 +3.17(+4.70%)
Mar 16, 2020 72.85 74.32 66.85 67.46 12,956,825 -13.69(-16.87%)
Mar 13, 2020 74.77 81.17 74.39 81.15 11,713,500 +6.38(+8.53%)
Mar 12, 2020 78.02 79.96 73.36 74.77 11,980,877 -8.07(-9.74%)
Mar 11, 2020 85.84 86.12 82.07 82.84 14,714,273 -5.12(-5.82%)
Mar 10, 2020 86.79 88.18 83.40 87.96 18,279,814 +3.27(+3.86%)
Mar 09, 2020 85.15 87.39 84.10 84.69 14,725,074 -6.78(-7.41%)
Mar 06, 2020 90.77 91.81 88.59 91.47 16,538,800 -1.58(-1.70%)
Mar 05, 2020 93.60 94.31 92.04 93.05 12,085,973 -2.07(-2.18%)
Mar 04, 2020 93.07 95.29 92.96 95.12 12,692,272 +3.50(+3.82%)
Mar 03, 2020 91.90 94.16 90.89 91.62 20,703,684 +0.01(+0.01%)
Mar 02, 2020 88.49 91.96 87.96 91.61 21,368,328 +4.21(+4.82%)
Feb 28, 2020 88.43 88.89 85.32 87.40 34,734,400 -2.82(-3.13%)
Feb 27, 2020 93.98 93.98 90.19 90.22 18,951,860 -4.99(-5.24%)
Feb 26, 2020 96.41 97.16 95.14 95.21 12,259,290 -1.01(-1.05%)
Feb 25, 2020 99.07 99.29 95.96 96.22 9,336,372 -2.65(-2.68%)
Feb 24, 2020 99.00 99.77 98.43 98.87 7,525,658 -1.34(-1.34%)
Feb 21, 2020 99.79 100.39 99.79 100.21 6,280,100 +0.19(+0.19%)
Feb 20, 2020 99.11 100.06 98.69 100.02 8,793,199 +1.07(+1.08%)
Feb 19, 2020 100.23 100.75 98.90 98.95 7,103,498 -1.26(-1.26%)
Feb 18, 2020 100.36 100.40 99.65 100.21 5,860,020 -0.07(-0.07%)
Feb 14, 2020 99.49 100.31 99.36 100.28 4,262,600 +0.90(+0.91%)
Feb 13, 2020 98.62 99.46 98.49 99.38 6,023,471 +0.67(+0.68%)
Feb 12, 2020 98.17 98.96 97.84 98.71 5,726,324 +0.78(+0.80%)
Feb 11, 2020 97.45 98.50 97.45 97.93 7,281,703 +0.79(+0.81%)
Feb 10, 2020 96.60 97.22 96.38 97.14 6,183,277 +0.97(+1.01%)
Feb 07, 2020 96.29 96.41 95.94 96.17 4,246,600 -0.04(-0.04%)
Feb 06, 2020 96.15 96.46 95.99 96.21 5,207,408 +0.36(+0.38%)
Feb 05, 2020 95.92 96.23 95.65 95.85 8,037,223 +0.02(+0.02%)
Feb 04, 2020 95.11 96.22 94.92 95.83 6,893,366 +0.97(+1.02%)
Feb 03, 2020 94.71 95.57 94.56 94.86 10,804,119 +0.29(+0.31%)
Jan 31, 2020 95.54 95.70 94.30 94.57 7,803,900 -1.16(-1.21%)
Jan 30, 2020 95.24 95.85 95.17 95.73 7,056,714 +0.12(+0.13%)
Jan 29, 2020 96.13 96.31 95.46 95.61 4,804,694 -0.30(-0.31%)
Jan 28, 2020 95.60 96.17 95.47 95.91 6,030,663 +0.41(+0.43%)
Jan 27, 2020 95.46 95.76 95.20 95.50 4,866,565 -0.46(-0.48%)
Jan 24, 2020 96.33 96.53 95.63 95.96 3,984,300 -0.22(-0.23%)
Jan 23, 2020 95.66 96.26 95.23 96.18 6,064,641 +0.57(+0.60%)
Jan 22, 2020 96.35 96.62 95.36 95.61 7,816,016 -0.55(-0.57%)
Jan 21, 2020 95.33 96.18 95.10 96.16 7,160,736 +0.97(+1.02%)
Jan 17, 2020 95.00 95.53 95.00 95.19 5,833,300 +0.11(+0.12%)
Jan 16, 2020 94.57 95.12 94.39 95.08 5,844,226 +0.70(+0.74%)
Jan 15, 2020 93.83 94.61 93.80 94.38 8,431,652 +0.83(+0.89%)
Jan 14, 2020 93.92 93.92 93.09 93.55 4,770,644 -0.36(-0.38%)
Jan 13, 2020 93.12 93.93 92.96 93.91 8,778,266 +0.99(+1.07%)
Jan 10, 2020 92.30 92.97 92.10 92.92 7,226,800 +0.80(+0.87%)
Jan 09, 2020 92.09 92.40 91.87 92.12 5,057,788 +0.05(+0.05%)
Jan 08, 2020 91.91 92.33 91.62 92.07 6,224,567 +0.22(+0.24%)
Jan 07, 2020 92.58 92.58 91.39 91.85 7,431,550 -0.94(-1.01%)
Jan 06, 2020 92.57 93.13 92.34 92.79 6,055,361 +0.08(+0.09%)
Jan 03, 2020 91.80 92.94 91.55 92.71 7,953,800 +0.66(+0.72%)
Jan 02, 2020 93.44 93.54 91.60 92.05 10,936,788 -1.03(-1.11%)
Dec 31, 2019 92.47 93.18 92.27 93.08 6,703,000 +0.54(+0.58%)
Dec 30, 2019 92.21 92.74 92.03 92.54 6,634,397 +0.07(+0.08%)
Dec 27, 2019 92.30 92.63 92.16 92.47 4,802,700 +0.25(+0.27%)
Dec 26, 2019 91.84 92.22 91.70 92.22 3,042,648 +0.49(+0.53%)
Dec 24, 2019 91.78 91.91 91.41 91.73 2,597,600 +0.25(+0.27%)
Dec 23, 2019 92.32 92.42 91.43 91.48 5,863,117 -0.52(-0.57%)
Dec 20, 2019 91.71 92.33 91.54 92.00 11,474,600 +0.57(+0.62%)
Dec 19, 2019 90.56 91.47 90.47 91.43 5,837,708 +0.75(+0.83%)
Dec 18, 2019 89.59 90.83 89.59 90.68 7,373,344 +1.16(+1.30%)
Dec 17, 2019 90.55 90.68 89.45 89.52 5,680,018 -0.77(-0.85%)
Dec 16, 2019 89.92 90.56 89.39 90.29 9,229,091 -0.31(-0.34%)
Dec 13, 2019 90.66 90.98 89.92 90.60 8,585,400 +0.09(+0.10%)
Dec 12, 2019 91.75 92.05 90.37 90.51 12,400,637 -1.20(-1.31%)
Dec 11, 2019 92.58 92.73 91.42 91.71 10,772,307 -0.90(-0.97%)
Dec 10, 2019 93.27 93.40 92.42 92.61 7,777,379 -0.56(-0.60%)
Dec 09, 2019 93.08 93.34 92.74 93.17 4,989,229 +0.19(+0.20%)
Dec 06, 2019 92.75 93.46 92.73 92.98 5,488,400 +0.16(+0.17%)
Dec 05, 2019 92.56 92.86 92.29 92.82 8,041,997 +0.08(+0.09%)
Dec 04, 2019 92.19 93.08 92.10 92.74 8,346,603 +0.36(+0.39%)
Dec 03, 2019 91.75 92.51 91.69 92.38 8,011,814 +0.56(+0.61%)
Dec 02, 2019 93.10 93.17 91.80 91.82 15,928,922 -1.38(-1.48%)
Nov 29, 2019 93.55 93.97 93.17 93.20 5,384,500 -0.26(-0.28%)
Nov 27, 2019 93.22 93.69 92.95 93.46 6,540,100 +0.30(+0.32%)
Nov 26, 2019 92.20 93.29 92.14 93.16 8,516,970 +1.09(+1.18%)
Nov 25, 2019 91.89 92.51 91.85 92.07 6,355,391 +0.38(+0.41%)
Nov 22, 2019 92.25 92.26 91.22 91.69 6,332,100 -0.30(-0.33%)
Nov 21, 2019 93.03 93.14 91.99 91.99 9,731,622 -1.28(-1.37%)
Nov 20, 2019 93.33 93.60 92.89 93.27 5,399,964 -0.02(-0.02%)
Nov 19, 2019 93.39 93.58 93.09 93.29 4,940,500 +0.12(+0.13%)
Nov 18, 2019 92.77 93.58 92.71 93.17 5,443,551 +0.48(+0.52%)
Nov 15, 2019 92.28 92.71 92.08 92.69 5,708,000 +0.49(+0.53%)
Nov 14, 2019 91.73 92.20 91.53 92.20 5,279,268 +0.73(+0.80%)
Nov 13, 2019 90.84 91.68 90.80 91.47 6,769,898 +0.74(+0.82%)
Nov 12, 2019 91.39 91.93 90.64 90.73 6,295,088 -0.64(-0.70%)
Nov 11, 2019 91.10 91.62 91.10 91.37 3,298,677 +0.21(+0.23%)
Nov 08, 2019 91.19 91.71 90.95 91.16 6,038,500 -0.17(-0.19%)
Nov 07, 2019 91.80 92.06 91.02 91.33 8,693,647 -0.88(-0.95%)
Nov 06, 2019 92.13 92.59 91.97 92.21 6,810,484 +0.27(+0.29%)
Nov 05, 2019 93.15 93.46 91.60 91.94 14,543,355 -1.52(-1.63%)
Nov 04, 2019 94.05 94.18 93.31 93.46 7,240,955 -0.73(-0.78%)
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.