US Real Estate Ishares ETF (NY: IYR )

108.27 USD -3.08 (-2.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 110.57 110.89 109.25 109.84 8,811,238 -1.12(-1.01%)
Oct 28, 2021 109.63 111.01 109.60 110.96 7,503,082 +1.27(+1.16%)
Oct 27, 2021 111.10 111.18 109.55 109.69 7,741,382 -1.01(-0.91%)
Oct 26, 2021 110.57 111.08 110.70 6,085,284 +0.33(+0.30%)
Oct 25, 2021 110.24 110.66 109.42 110.37 4,816,642 +0.35(+0.32%)
Oct 22, 2021 109.63 110.33 109.54 110.02 8,094,884 +0.59(+0.54%)
Oct 21, 2021 109.19 109.50 108.96 109.43 5,805,931 +0.17(+0.16%)
Oct 20, 2021 107.75 109.26 107.75 109.26 4,710,348 +1.60(+1.49%)
Oct 19, 2021 107.84 108.21 107.50 107.66 4,083,974 +0.24(+0.22%)
Oct 18, 2021 106.62 107.80 106.52 107.42 6,011,663 +0.25(+0.23%)
Oct 15, 2021 107.87 108.06 106.64 107.17 5,649,175 -0.02(-0.02%)
Oct 14, 2021 106.43 107.22 106.15 107.19 4,335,076 +1.43(+1.35%)
Oct 13, 2021 104.86 105.85 104.22 105.76 6,317,469 +0.74(+0.70%)
Oct 12, 2021 103.80 105.41 103.53 105.02 6,262,354 +1.41(+1.36%)
Oct 11, 2021 103.29 104.01 102.83 103.61 3,609,387 +0.28(+0.27%)
Oct 08, 2021 104.07 104.07 103.21 103.33 4,286,064 -0.91(-0.87%)
Oct 07, 2021 104.65 105.49 104.10 104.24 6,938,128 +0.19(+0.18%)
Oct 06, 2021 102.55 104.14 101.56 104.05 8,038,427 +1.02(+0.99%)
Oct 05, 2021 103.80 103.80 102.63 103.03 8,068,368 -0.59(-0.57%)
Oct 04, 2021 103.57 104.18 103.05 103.62 10,771,564 -0.21(-0.20%)
Oct 01, 2021 102.88 104.40 102.34 103.83 10,761,546 +1.44(+1.41%)
Sep 30, 2021 104.46 104.49 102.43 102.39 11,272,804 -1.62(-1.56%)
Sep 29, 2021 103.75 104.51 103.64 104.01 7,849,824 +0.79(+0.77%)
Sep 28, 2021 103.40 103.81 102.63 103.22 11,074,402 -0.74(-0.71%)
Sep 27, 2021 105.43 106.12 103.87 103.96 6,814,627 -1.43(-1.36%)
Sep 24, 2021 106.29 106.72 105.21 105.39 7,605,337 -1.51(-1.41%)
Sep 23, 2021 107.49 107.83 106.80 106.90 6,242,618 -0.37(-0.34%)
Sep 22, 2021 106.95 107.85 106.46 107.27 7,071,916 +1.04(+0.98%)
Sep 21, 2021 106.78 107.51 106.22 106.23 8,385,001 +0.00(+0.00%)
Sep 20, 2021 105.77 106.83 105.00 106.23 12,676,532 -0.56(-0.52%)
Sep 17, 2021 107.56 108.02 106.66 106.79 10,076,881 -1.02(-0.95%)
Sep 16, 2021 107.49 108.29 106.95 107.81 6,076,156 +0.20(+0.19%)
Sep 15, 2021 107.43 108.17 106.96 107.61 6,245,117 +0.40(+0.37%)
Sep 14, 2021 108.00 108.12 106.81 107.21 6,413,586 -0.27(-0.25%)
Sep 13, 2021 107.95 108.50 107.28 107.48 7,833,221 +0.43(+0.40%)
Sep 10, 2021 108.67 108.70 107.03 107.05 7,861,137 -1.44(-1.33%)
Sep 09, 2021 110.02 110.12 108.44 108.49 6,180,479 -2.15(-1.94%)
Sep 08, 2021 109.75 110.97 109.42 110.64 10,358,741 +0.61(+0.55%)
Sep 07, 2021 111.09 111.19 109.15 110.03 14,891,219 -1.24(-1.11%)
Sep 03, 2021 110.97 111.44 110.03 111.27 15,133,869 +0.03(+0.03%)
Sep 02, 2021 110.89 111.26 110.00 111.24 16,311,758 +0.49(+0.44%)
Sep 01, 2021 109.08 110.75 109.04 110.75 16,250,283 +1.96(+1.80%)
Aug 31, 2021 108.03 108.97 107.78 108.79 8,709,300 +0.51(+0.47%)
Aug 30, 2021 107.32 108.33 106.98 108.28 6,983,848 +1.11(+1.04%)
Aug 27, 2021 106.53 107.49 106.47 107.17 3,620,854 +1.03(+0.97%)
Aug 26, 2021 106.36 106.57 105.77 106.14 4,458,835 -0.13(-0.12%)
Aug 25, 2021 106.26 106.77 105.79 106.27 4,231,852 -0.01(-0.01%)
Aug 24, 2021 106.94 106.99 105.86 106.28 3,597,109 -0.48(-0.45%)
Aug 23, 2021 107.20 107.39 106.50 106.76 4,496,419 -0.24(-0.22%)
Aug 20, 2021 106.44 107.43 105.68 107.00 5,076,643 +0.54(+0.51%)
Aug 19, 2021 105.62 106.61 105.24 106.46 6,925,883 +0.58(+0.55%)
Aug 18, 2021 106.76 106.76 105.83 105.88 4,409,451 -1.04(-0.97%)
Aug 17, 2021 106.48 106.98 106.07 106.92 4,903,500 +0.01(+0.01%)
Aug 16, 2021 106.96 107.46 106.66 106.91 5,567,805 -0.14(-0.13%)
Aug 13, 2021 106.70 107.07 106.29 107.05 6,924,603 +0.61(+0.57%)
Aug 12, 2021 106.30 106.44 105.81 106.44 4,141,694 +0.41(+0.39%)
Aug 11, 2021 105.94 106.19 105.47 106.03 5,440,008 +0.60(+0.57%)
Aug 10, 2021 106.70 106.71 105.34 105.43 5,110,366 -1.07(-1.00%)
Aug 09, 2021 106.95 106.95 106.34 106.50 3,233,428 -0.58(-0.54%)
Aug 06, 2021 107.54 107.80 106.89 107.08 4,280,773 -0.26(-0.24%)
Aug 05, 2021 106.83 107.38 106.42 107.34 5,536,856 +1.07(+1.01%)
Aug 04, 2021 106.52 107.02 105.86 106.27 5,810,367 -0.42(-0.39%)
Aug 03, 2021 106.79 106.90 105.99 106.69 6,865,193 +0.21(+0.20%)
Aug 02, 2021 107.09 107.93 106.37 106.48 7,787,976 -0.24(-0.22%)
Jul 30, 2021 106.66 107.99 106.50 106.72 5,865,631 +0.27(+0.25%)
Jul 29, 2021 106.72 107.50 106.36 106.45 5,299,913 +0.00(+0.00%)
Jul 28, 2021 106.82 106.99 106.08 106.45 7,576,335 -0.51(-0.48%)
Jul 27, 2021 106.15 107.09 105.77 106.96 6,394,518 +0.78(+0.73%)
Jul 26, 2021 106.14 106.47 105.49 106.18 4,068,976 -0.07(-0.07%)
Jul 23, 2021 105.68 106.41 105.43 106.25 5,695,625 +0.94(+0.89%)
Jul 22, 2021 105.65 105.76 104.83 105.31 4,917,092 -0.79(-0.74%)
Jul 21, 2021 106.52 106.81 105.94 106.10 7,475,893 -0.17(-0.16%)
Jul 20, 2021 104.52 106.65 104.38 106.27 8,337,722 +2.34(+2.25%)
Jul 19, 2021 104.83 104.89 103.17 103.93 12,408,173 -1.85(-1.75%)
Jul 16, 2021 106.22 106.54 105.70 105.78 7,061,175 +0.02(+0.02%)
Jul 15, 2021 105.31 105.87 105.26 105.76 5,393,247 +0.27(+0.26%)
Jul 14, 2021 104.82 105.80 104.51 105.49 6,584,618 +0.85(+0.81%)
Jul 13, 2021 105.93 106.08 104.38 104.64 10,276,940 -1.53(-1.44%)
Jul 12, 2021 105.33 106.33 105.19 106.17 6,150,671 +0.77(+0.73%)
Jul 09, 2021 104.35 105.44 104.03 105.40 9,087,917 +1.52(+1.46%)
Jul 08, 2021 103.18 104.15 102.96 103.88 9,538,384 +0.04(+0.04%)
Jul 07, 2021 103.42 104.35 103.05 103.84 14,413,491 +0.38(+0.37%)
Jul 06, 2021 102.68 103.71 101.96 103.46 15,654,261 +0.78(+0.76%)
Jul 02, 2021 102.73 103.16 102.28 102.68 16,421,411 +0.34(+0.33%)
Jul 01, 2021 102.00 103.10 101.61 102.34 16,376,255 +0.40(+0.39%)
Jun 30, 2021 102.57 103.11 101.82 101.94 7,737,395 -0.58(-0.57%)
Jun 29, 2021 102.89 103.40 102.49 102.52 4,639,052 -0.30(-0.29%)
Jun 28, 2021 103.44 103.47 102.07 102.82 4,205,006 -0.41(-0.40%)
Jun 25, 2021 102.45 103.23 102.29 103.23 6,519,616 +0.87(+0.85%)
Jun 24, 2021 103.00 103.03 101.95 102.36 4,016,242 -0.34(-0.33%)
Jun 23, 2021 102.92 103.25 102.64 102.70 6,447,772 -0.27(-0.26%)
Jun 22, 2021 103.51 103.51 102.93 102.97 6,023,066 -0.50(-0.48%)
Jun 21, 2021 101.70 103.73 101.46 103.47 6,758,922 +2.06(+2.03%)
Jun 18, 2021 102.76 102.98 101.38 101.41 7,828,266 -1.63(-1.58%)
Jun 17, 2021 102.72 103.19 102.34 103.04 9,029,042 +0.16(+0.16%)
Jun 16, 2021 104.04 104.42 102.84 102.88 8,695,932 -0.93(-0.90%)
Jun 15, 2021 104.91 104.91 103.75 103.81 7,924,222 -1.10(-1.05%)
Jun 14, 2021 104.39 104.92 104.26 104.91 5,301,734 +0.46(+0.44%)
Jun 11, 2021 104.95 104.97 103.97 104.45 7,348,499 -0.52(-0.50%)
Jun 10, 2021 104.15 105.22 103.86 104.97 5,998,175 +0.26(+0.25%)
Jun 09, 2021 104.79 105.01 104.51 104.71 5,928,941 +0.23(+0.22%)
Jun 08, 2021 103.86 104.67 103.86 104.48 6,112,334 +0.67(+0.65%)
Jun 07, 2021 102.90 104.10 102.90 103.81 6,510,221 +1.01(+0.98%)
Jun 04, 2021 103.12 103.21 102.28 102.80 13,005,733 +0.01(+0.01%)
Jun 03, 2021 102.95 102.95 102.18 102.79 17,127,065 -0.20(-0.19%)
Jun 02, 2021 102.22 103.09 101.79 102.99 15,539,498 +1.22(+1.20%)
Jun 01, 2021 100.63 101.85 100.28 101.77 12,740,157 +1.58(+1.58%)
May 28, 2021 100.03 100.47 99.78 100.19 7,386,274 +0.69(+0.69%)
May 27, 2021 100.05 100.09 99.35 99.50 7,308,925 -0.34(-0.34%)
May 26, 2021 99.71 100.34 99.46 99.84 6,120,855 +0.33(+0.33%)
May 25, 2021 99.55 99.89 99.01 99.51 8,828,672 +0.09(+0.09%)
May 24, 2021 98.80 99.82 98.67 99.42 4,352,514 +1.11(+1.13%)
May 21, 2021 98.61 98.86 98.08 98.31 6,711,155 -0.17(-0.17%)
May 20, 2021 97.30 98.73 97.05 98.48 6,117,169 +1.20(+1.23%)
May 19, 2021 96.77 97.28 95.89 97.28 8,013,329 -0.27(-0.28%)
May 18, 2021 97.37 98.10 96.81 97.55 3,801,625 +0.13(+0.13%)
May 17, 2021 97.54 97.61 96.93 97.42 4,665,195 +0.09(+0.09%)
May 14, 2021 96.78 97.61 96.57 97.33 5,704,880 +1.07(+1.11%)
May 13, 2021 95.28 96.88 95.28 96.26 10,680,626 +1.16(+1.22%)
May 12, 2021 97.31 97.44 95.01 95.10 9,227,174 -2.41(-2.47%)
May 11, 2021 97.90 97.90 96.72 97.51 8,099,266 -1.12(-1.14%)
May 10, 2021 98.80 99.75 98.63 98.63 7,486,817 +0.04(+0.04%)
May 07, 2021 97.54 98.59 97.25 98.59 6,441,240 +1.36(+1.40%)
May 06, 2021 96.78 97.36 96.44 97.23 18,113,843 +0.52(+0.54%)
May 05, 2021 97.21 98.10 96.38 96.71 17,545,681 -1.42(-1.45%)
May 04, 2021 98.75 99.24 97.77 98.13 15,545,409 -0.90(-0.91%)
May 03, 2021 99.61 99.62 98.67 99.03 15,937,236 -0.16(-0.16%)
Apr 30, 2021 98.49 99.37 98.27 99.19 4,994,800 +0.41(+0.42%)
Apr 29, 2021 98.56 99.08 98.08 98.78 4,775,206 +0.80(+0.82%)
Apr 28, 2021 98.44 98.57 97.80 97.98 5,307,521 -0.41(-0.42%)
Apr 27, 2021 98.68 98.68 98.09 98.39 3,843,858 +0.03(+0.03%)
Apr 26, 2021 98.68 98.87 98.10 98.36 4,457,065 +0.16(+0.16%)
Apr 23, 2021 97.81 98.34 97.50 98.20 5,015,300 +0.59(+0.60%)
Apr 22, 2021 97.95 98.41 97.36 97.61 6,062,488 -0.40(-0.41%)
Apr 21, 2021 97.67 98.19 97.32 98.01 4,585,594 +0.45(+0.46%)
Apr 20, 2021 96.33 97.70 96.33 97.56 5,150,258 +1.01(+1.05%)
Apr 19, 2021 96.38 96.58 95.85 96.55 4,047,594 +0.23(+0.24%)
Apr 16, 2021 96.40 96.61 95.99 96.32 4,035,100 +0.19(+0.20%)
Apr 15, 2021 95.06 96.13 94.87 96.13 9,781,270 +1.67(+1.77%)
Apr 14, 2021 95.09 95.49 94.36 94.46 7,114,894 -0.58(-0.61%)
Apr 13, 2021 94.43 95.14 94.26 95.04 7,435,307 +0.57(+0.60%)
Apr 12, 2021 94.11 94.48 93.38 94.47 4,353,773 +0.51(+0.54%)
Apr 09, 2021 94.13 94.13 93.63 93.96 5,877,900 -0.01(-0.01%)
Apr 08, 2021 94.27 94.67 93.84 93.97 5,862,578 -0.23(-0.24%)
Apr 07, 2021 94.36 94.45 93.44 94.20 14,850,566 +0.00(+0.00%)
Apr 06, 2021 94.00 94.20 93.48 94.20 15,602,564 +0.25(+0.27%)
Apr 05, 2021 94.14 94.14 93.01 93.95 18,032,166 +0.37(+0.40%)
Apr 01, 2021 92.45 93.62 92.01 93.58 15,804,900 +1.64(+1.78%)
Mar 31, 2021 92.22 92.89 91.47 91.94 8,863,622 -0.38(-0.41%)
Mar 30, 2021 92.22 92.58 91.96 92.32 7,171,853 -0.07(-0.08%)
Mar 29, 2021 92.45 92.82 91.46 92.39 5,668,629 -0.35(-0.38%)
Mar 26, 2021 91.12 92.79 91.00 92.74 5,190,200 +2.01(+2.22%)
Mar 25, 2021 89.84 90.93 88.88 90.73 4,701,624 +0.30(+0.33%)
Mar 24, 2021 90.72 91.54 90.38 90.43 4,046,302 -0.42(-0.46%)
Mar 23, 2021 90.85 91.56 90.45 90.85 3,981,845 +0.01(+0.01%)
Mar 22, 2021 89.85 91.02 89.69 90.84 3,748,205 +0.80(+0.89%)
Mar 19, 2021 90.97 91.51 89.91 90.04 9,974,900 -1.11(-1.22%)
Mar 18, 2021 91.37 91.57 90.67 91.15 7,539,524 -0.81(-0.88%)
Mar 17, 2021 91.75 91.96 90.93 91.96 5,849,417 +0.04(+0.04%)
Mar 16, 2021 92.11 92.47 91.46 91.92 4,161,973 -0.20(-0.22%)
Mar 15, 2021 90.90 92.35 90.57 92.12 5,335,545 +1.25(+1.38%)
Mar 12, 2021 89.25 90.87 89.25 90.87 5,521,700 +1.49(+1.67%)
Mar 11, 2021 88.57 89.92 88.39 89.38 4,329,094 +0.95(+1.07%)
Mar 10, 2021 87.78 88.87 87.53 88.43 5,016,096 +0.84(+0.96%)
Mar 09, 2021 87.49 88.31 87.41 87.59 4,385,126 +0.55(+0.63%)
Mar 08, 2021 86.62 87.90 86.09 87.04 8,494,883 +0.71(+0.82%)
Mar 05, 2021 86.05 86.68 84.05 86.33 7,882,500 +1.08(+1.27%)
Mar 04, 2021 86.36 86.92 84.39 85.25 18,655,898 -0.85(-0.99%)
Mar 03, 2021 86.76 87.00 85.97 86.10 15,991,206 -0.76(-0.87%)
Mar 02, 2021 87.56 87.56 86.30 86.86 14,819,928 -0.71(-0.81%)
Mar 01, 2021 88.26 89.08 87.50 87.57 12,062,482 +0.22(+0.25%)
Feb 26, 2021 88.93 89.04 87.29 87.35 9,978,600 -1.35(-1.52%)
Feb 25, 2021 90.15 90.85 88.14 88.70 9,618,136 -1.52(-1.68%)
Feb 24, 2021 89.64 90.48 89.33 90.22 6,117,183 +0.48(+0.53%)
Feb 23, 2021 89.53 89.95 89.17 89.74 5,684,512 +0.50(+0.56%)
Feb 22, 2021 88.42 89.56 88.15 89.24 5,061,982 +0.53(+0.60%)
Feb 19, 2021 88.74 89.25 88.30 88.71 3,839,100 +0.41(+0.46%)
Feb 18, 2021 88.16 88.55 88.06 88.30 6,013,813 -0.24(-0.27%)
Feb 17, 2021 88.46 88.71 88.05 88.54 6,557,527 -0.12(-0.14%)
Feb 16, 2021 89.59 89.62 88.15 88.66 3,652,031 -0.88(-0.98%)
Feb 12, 2021 89.40 89.58 88.76 89.54 2,702,100 +0.12(+0.13%)
Feb 11, 2021 89.48 89.89 88.99 89.42 3,177,943 -0.02(-0.02%)
Feb 10, 2021 89.34 89.99 88.95 89.44 5,026,378 +0.57(+0.64%)
Feb 09, 2021 88.55 89.00 88.30 88.87 3,279,869 +0.39(+0.44%)
Feb 08, 2021 88.24 88.50 87.80 88.48 5,033,777 +0.24(+0.27%)
Feb 05, 2021 88.23 88.51 87.95 88.24 5,332,900 +0.17(+0.19%)
Feb 04, 2021 87.60 88.57 87.38 88.07 11,375,295 +0.50(+0.57%)
Feb 03, 2021 87.51 87.74 86.37 87.57 11,551,092 -0.24(-0.27%)
Feb 02, 2021 87.87 88.11 87.13 87.81 12,298,511 +0.47(+0.54%)
Feb 01, 2021 85.79 87.39 84.87 87.34 13,609,838 +2.06(+2.42%)
Jan 29, 2021 85.86 86.56 84.82 85.28 5,572,500 -0.88(-1.02%)
Jan 28, 2021 85.70 87.14 85.38 86.16 5,032,179 +0.37(+0.43%)
Jan 27, 2021 86.69 87.31 85.32 85.79 5,641,067 -1.45(-1.66%)
Jan 26, 2021 86.76 87.50 86.61 87.24 3,790,617 +0.63(+0.73%)
Jan 25, 2021 86.01 87.21 85.54 86.61 5,140,004 +0.64(+0.74%)
Jan 22, 2021 85.47 86.16 85.22 85.97 6,286,300 +0.17(+0.20%)
Jan 21, 2021 85.73 85.93 85.01 85.80 4,779,627 -0.26(-0.30%)
Jan 20, 2021 84.39 86.38 84.14 86.06 6,889,530 +1.70(+2.02%)
Jan 19, 2021 85.15 85.15 84.04 84.36 3,413,562 -0.23(-0.27%)
Jan 15, 2021 83.54 84.89 83.26 84.59 6,775,100 +0.95(+1.14%)
Jan 14, 2021 83.50 84.17 83.14 83.64 4,538,558 +0.36(+0.43%)
Jan 13, 2021 82.19 83.43 82.19 83.28 8,842,484 +1.01(+1.23%)
Jan 12, 2021 82.13 82.43 81.46 82.27 5,314,944 -0.03(-0.04%)
Jan 11, 2021 83.08 83.38 82.07 82.30 3,548,469 -1.18(-1.41%)
Jan 08, 2021 82.85 83.74 82.81 83.48 4,345,100 +0.80(+0.97%)
Jan 07, 2021 82.70 83.00 82.19 82.68 10,663,307 -0.01(-0.01%)
Jan 06, 2021 82.66 83.26 82.15 82.69 18,629,414 -0.04(-0.05%)
Jan 05, 2021 82.72 83.49 82.64 82.73 13,594,088 -0.01(-0.01%)
Jan 04, 2021 85.86 85.99 82.71 82.74 14,743,511 -2.91(-3.40%)
Dec 31, 2020 85.65 85.65 85.65 4,933,785 +0.90(+1.06%)
Dec 30, 2020 84.29 85.32 84.29 84.75 4,933,785 +0.38(+0.45%)
Dec 29, 2020 85.45 85.75 84.19 84.37 3,137,601 -0.69(-0.81%)
Dec 28, 2020 84.66 85.23 84.26 85.06 6,311,692 +0.77(+0.91%)
Dec 24, 2020 83.93 84.32 83.68 84.29 981,700 +0.66(+0.79%)
Dec 23, 2020 84.56 85.01 83.55 83.63 4,579,392 -0.57(-0.68%)
Dec 22, 2020 83.71 84.27 83.32 84.20 3,383,161 +0.66(+0.79%)
Dec 21, 2020 82.92 83.68 82.57 83.54 4,952,212 -0.54(-0.64%)
Dec 18, 2020 85.68 85.82 83.54 84.08 4,291,000 -1.54(-1.80%)
Dec 17, 2020 85.25 85.69 84.85 85.62 3,547,216 +0.83(+0.98%)
Dec 16, 2020 84.89 85.33 84.32 84.79 3,965,554 +0.13(+0.15%)
Dec 15, 2020 83.40 84.68 82.89 84.66 3,912,481 +1.60(+1.93%)
Dec 14, 2020 84.07 84.70 82.99 83.06 3,816,975 -0.99(-1.18%)
Dec 11, 2020 83.64 84.15 83.22 84.05 2,862,700 +0.04(+0.05%)
Dec 10, 2020 84.14 84.68 83.73 84.01 2,822,981 -0.49(-0.58%)
Dec 09, 2020 85.24 85.37 83.96 84.50 7,956,726 -0.65(-0.76%)
Dec 08, 2020 85.17 85.67 85.06 85.15 4,097,017 -0.42(-0.49%)
Dec 07, 2020 85.95 86.33 85.24 85.57 8,254,399 -0.67(-0.78%)
Dec 04, 2020 85.40 86.26 85.35 86.24 3,714,500 +1.25(+1.47%)
Dec 03, 2020 84.43 85.39 84.29 84.99 4,539,223 +0.63(+0.75%)
Dec 02, 2020 84.88 85.43 84.22 84.36 4,372,298 -0.76(-0.89%)
Dec 01, 2020 85.18 85.49 84.78 85.12 4,831,093 +0.96(+1.14%)
Nov 30, 2020 84.75 84.82 83.76 84.16 4,633,879 -0.74(-0.87%)
Nov 27, 2020 85.36 85.43 84.53 84.90 1,658,800 -0.26(-0.31%)
Nov 25, 2020 85.24 85.32 84.43 85.16 3,380,500 +0.07(+0.08%)
Nov 24, 2020 85.87 86.27 84.98 85.09 4,574,182 +0.24(+0.28%)
Nov 23, 2020 85.36 85.73 84.69 84.85 4,796,352 -0.07(-0.08%)
Nov 20, 2020 85.28 85.44 84.47 84.92 3,544,800 -0.40(-0.47%)
Nov 19, 2020 85.05 85.38 84.03 85.32 4,440,102 +0.17(+0.20%)
Nov 18, 2020 86.95 87.37 85.02 85.15 7,843,159 -1.56(-1.80%)
Nov 17, 2020 85.99 87.04 85.54 86.71 5,134,777 +0.07(+0.08%)
Nov 16, 2020 87.40 87.81 85.72 86.64 7,907,627 +0.70(+0.81%)
Nov 13, 2020 84.13 86.07 84.13 85.94 4,854,100 +2.19(+2.61%)
Nov 12, 2020 84.34 84.79 83.22 83.75 3,756,803 -1.02(-1.20%)
Nov 11, 2020 84.85 85.18 83.98 84.77 5,307,945 +0.54(+0.64%)
Nov 10, 2020 83.30 84.49 82.96 84.23 9,464,712 +0.93(+1.12%)
Nov 09, 2020 85.00 88.76 83.10 83.30 17,595,572 +2.34(+2.89%)
Nov 06, 2020 81.46 82.07 80.64 80.96 6,837,500 -0.46(-0.56%)
Nov 05, 2020 81.80 82.21 81.11 81.42 5,408,979 +0.26(+0.32%)
Nov 04, 2020 81.39 82.44 80.60 81.16 6,721,822 +0.17(+0.21%)
Nov 03, 2020 80.08 81.35 79.89 80.99 7,949,702 +1.53(+1.93%)
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.