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 )

98.31 -1.70 (-1.70%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Feb 28, 2017 80.72 80.73 80.20 80.41 6,795,428 -0.32(-0.40%)
Feb 27, 2017 80.47 81.01 80.31 80.73 5,330,270 +0.42(+0.52%)
Feb 24, 2017 79.88 80.38 79.53 80.31 6,302,088 +0.40(+0.50%)
Feb 23, 2017 79.85 80.02 79.29 79.91 7,428,321 +0.34(+0.43%)
Feb 22, 2017 79.81 80.06 79.16 79.57 8,048,964 -0.20(-0.25%)
Feb 21, 2017 78.66 79.83 78.36 79.77 8,555,759 +0.99(+1.26%)
Feb 17, 2017 78.78 78.78 78.78 0 +0.13(+0.17%)
Feb 16, 2017 78.35 79.12 78.35 78.65 8,259,858 +0.37(+0.47%)
Feb 15, 2017 77.93 78.34 77.50 78.28 10,263,637 -0.07(-0.09%)
Feb 14, 2017 78.59 78.64 77.78 78.35 8,255,268 -0.44(-0.56%)
Feb 13, 2017 78.65 78.92 78.29 78.79 6,678,917 +0.26(+0.33%)
Feb 10, 2017 77.79 78.57 77.74 78.53 6,092,069 +0.60(+0.77%)
Feb 09, 2017 77.74 78.03 77.61 77.93 3,932,787 +0.24(+0.31%)
Feb 08, 2017 77.45 77.81 77.11 77.69 7,792,170 +0.56(+0.73%)
Feb 07, 2017 77.47 77.61 77.00 77.13 4,041,110 -0.11(-0.14%)
Feb 06, 2017 77.69 77.70 77.12 77.24 6,787,255 -0.26(-0.34%)
Feb 03, 2017 77.41 77.85 77.23 77.50 7,572,139 +0.52(+0.68%)
Feb 02, 2017 76.24 77.08 76.21 76.98 7,063,002 +0.85(+1.12%)
Feb 01, 2017 76.89 77.43 76.11 76.13 9,419,369 -0.91(-1.18%)
Jan 31, 2017 76.13 77.40 76.08 77.04 7,263,331 +0.60(+0.78%)
Jan 30, 2017 76.80 76.85 76.23 76.44 5,317,864 -0.53(-0.69%)
Jan 27, 2017 77.84 77.98 76.70 76.97 5,415,770 -0.73(-0.94%)
Jan 26, 2017 77.86 78.20 77.57 77.70 5,819,729 -0.08(-0.10%)
Jan 25, 2017 78.05 78.43 77.56 77.78 7,830,023 -0.42(-0.54%)
Jan 24, 2017 77.99 78.38 77.73 78.20 6,270,243 +0.18(+0.23%)
Jan 23, 2017 77.45 78.16 77.35 78.02 5,135,921 +0.59(+0.76%)
Jan 20, 2017 76.95 77.49 76.85 77.43 7,716,596 +0.49(+0.64%)
Jan 19, 2017 77.33 77.52 76.79 76.94 9,277,873 -0.81(-1.04%)
Jan 18, 2017 77.62 78.01 77.49 77.75 5,592,230 +0.13(+0.17%)
Jan 17, 2017 77.36 77.69 77.21 77.62 6,798,806 +0.52(+0.67%)
Jan 13, 2017 77.10 77.10 77.10 0 -0.08(-0.10%)
Jan 12, 2017 76.85 77.20 76.21 77.18 9,531,732 +0.35(+0.46%)
Jan 11, 2017 77.15 77.38 76.77 76.83 8,190,600 -0.33(-0.43%)
Jan 10, 2017 77.86 77.97 77.13 77.16 7,720,815 -0.73(-0.94%)
Jan 09, 2017 78.61 78.72 77.81 77.89 6,589,372 -0.52(-0.66%)
Jan 06, 2017 78.09 78.83 78.09 78.41 6,768,288 -0.17(-0.22%)
Jan 05, 2017 77.81 78.63 77.42 78.58 9,419,615 +0.27(+0.34%)
Jan 04, 2017 77.23 78.45 77.23 78.31 10,804,582 +1.06(+1.37%)
Jan 03, 2017 77.14 77.32 76.68 77.25 6,305,079 +0.31(+0.40%)
Dec 30, 2016 76.94 76.94 76.94 0 +0.72(+0.94%)
Dec 29, 2016 75.65 76.42 75.34 76.22 5,736,236 +0.75(+0.99%)
Dec 28, 2016 76.10 76.10 75.16 75.47 5,386,583 -0.45(-0.59%)
Dec 27, 2016 76.04 76.13 75.62 75.92 2,740,000 +0.09(+0.12%)
Dec 23, 2016 75.83 75.83 75.83 0 +0.20(+0.26%)
Dec 22, 2016 75.51 75.73 74.97 75.63 4,245,051 -0.14(-0.18%)
Dec 21, 2016 76.77 77.18 75.72 75.77 8,885,753 -2.02(-2.60%)
Dec 20, 2016 77.62 78.40 77.30 77.79 6,843,791 +0.14(+0.18%)
Dec 19, 2016 77.20 77.85 77.13 77.65 10,510,453 +0.85(+1.11%)
Dec 16, 2016 76.04 77.25 76.04 76.80 9,811,583 +1.01(+1.33%)
Dec 15, 2016 76.35 76.67 75.57 75.79 10,381,414 -0.57(-0.75%)
Dec 14, 2016 77.89 78.07 76.14 76.36 15,503,965 -1.44(-1.85%)
Dec 13, 2016 78.12 78.22 77.31 77.80 10,695,454 +0.00(+0.00%)
Dec 12, 2016 77.17 77.86 77.01 77.80 11,162,565 +0.48(+0.62%)
Dec 09, 2016 77.38 77.99 77.21 77.32 7,254,723 -0.06(-0.08%)
Dec 08, 2016 76.39 77.62 76.39 77.38 8,365,518 +0.39(+0.51%)
Dec 07, 2016 75.55 77.05 75.49 76.99 10,029,926 +1.47(+1.95%)
Dec 06, 2016 75.22 75.82 75.00 75.52 7,492,674 +0.48(+0.64%)
Dec 05, 2016 74.60 75.15 74.33 75.04 9,684,390 +0.59(+0.79%)
Dec 02, 2016 74.10 75.14 74.10 74.45 7,779,620 +0.78(+1.06%)
Dec 01, 2016 74.68 73.39 73.67 12,051,609 -1.18(-1.58%)
Nov 30, 2016 75.17 75.47 74.61 74.85 10,068,917 -0.95(-1.25%)
Nov 29, 2016 75.27 76.12 75.20 75.80 7,662,427 +0.62(+0.82%)
Nov 28, 2016 74.89 75.69 74.88 75.18 7,222,310 +0.26(+0.35%)
Nov 25, 2016 74.56 75.30 74.56 74.92 3,487,635 +0.38(+0.51%)
Nov 23, 2016 74.54 74.54 74.54 0 -0.41(-0.55%)
Nov 22, 2016 73.92 74.99 73.86 74.95 7,707,011 +1.26(+1.71%)
Nov 21, 2016 74.01 74.51 73.58 73.69 8,474,996 +0.01(+0.01%)
Nov 18, 2016 73.64 73.94 73.29 73.68 6,874,920 +0.22(+0.30%)
Nov 17, 2016 73.98 74.57 73.43 73.46 10,301,352 -0.61(-0.82%)
Nov 16, 2016 74.10 74.48 73.61 74.07 7,474,549 -0.16(-0.22%)
Nov 15, 2016 74.88 75.37 73.74 74.23 10,743,894 -0.27(-0.36%)
Nov 14, 2016 73.00 74.77 72.52 74.50 19,166,020 +1.24(+1.69%)
Nov 11, 2016 72.79 74.02 72.70 73.26 10,174,247 +0.39(+0.54%)
Nov 10, 2016 74.03 74.17 72.11 72.87 26,429,676 -1.35(-1.82%)
Nov 09, 2016 73.90 74.85 73.17 74.22 18,534,210 -1.40(-1.85%)
Nov 08, 2016 75.14 75.83 74.93 75.62 6,871,430 +0.46(+0.61%)
Nov 07, 2016 74.65 75.26 74.63 75.16 12,150,895 +1.21(+1.64%)
Nov 04, 2016 73.55 74.23 73.36 73.95 9,855,603 +0.39(+0.53%)
Nov 03, 2016 74.03 74.15 73.44 73.56 8,040,735 -0.43(-0.58%)
Nov 02, 2016 74.88 75.01 73.89 73.99 11,959,262 -0.96(-1.28%)
Nov 01, 2016 76.24 76.31 74.74 74.95 13,173,286 -1.69(-2.21%)
Oct 31, 2016 75.95 76.71 75.53 76.64 9,920,819 +1.12(+1.48%)
Oct 28, 2016 75.37 76.12 75.26 75.52 7,028,366 +0.15(+0.20%)
Oct 27, 2016 76.99 77.00 75.17 75.37 12,575,218 -1.77(-2.29%)
Oct 26, 2016 77.66 77.81 76.67 77.14 8,385,530 -0.91(-1.17%)
Oct 25, 2016 78.04 78.17 77.73 78.05 3,608,955 -0.15(-0.19%)
Oct 24, 2016 78.24 78.92 77.89 78.20 5,336,490 +0.21(+0.27%)
Oct 21, 2016 77.62 78.09 77.43 77.99 4,456,544 -0.10(-0.13%)
Oct 20, 2016 78.26 78.55 77.67 78.09 3,795,605 -0.30(-0.38%)
Oct 19, 2016 78.10 78.39 77.68 78.39 4,842,884 +0.33(+0.42%)
Oct 18, 2016 77.98 78.50 77.79 78.06 4,949,272 +0.53(+0.68%)
Oct 17, 2016 77.60 78.03 77.51 77.53 5,460,783 +0.10(+0.13%)
Oct 14, 2016 77.52 78.29 77.31 77.43 9,223,816 -0.26(-0.33%)
Oct 13, 2016 77.04 77.89 76.73 77.69 9,980,340 +0.43(+0.56%)
Oct 12, 2016 76.47 77.33 76.13 77.26 4,880,741 +1.03(+1.35%)
Oct 11, 2016 76.83 77.02 76.06 76.23 8,292,701 -0.77(-1.00%)
Oct 10, 2016 76.61 77.28 76.61 77.00 5,210,355 +0.45(+0.59%)
Oct 07, 2016 77.15 77.81 76.14 76.55 10,977,078 -0.11(-0.14%)
Oct 06, 2016 76.35 77.18 75.60 76.66 13,203,334 +0.13(+0.17%)
Oct 05, 2016 78.25 78.59 76.50 76.53 15,890,011 -1.51(-1.93%)
Oct 04, 2016 79.25 79.25 77.65 78.04 11,730,815 -1.14(-1.44%)
Oct 03, 2016 80.23 80.34 79.08 79.18 15,319,436 -1.46(-1.81%)
Sep 30, 2016 81.51 81.77 80.57 80.64 9,278,878 -0.39(-0.48%)
Sep 29, 2016 81.67 81.87 80.72 81.03 7,136,008 -0.88(-1.07%)
Sep 28, 2016 81.61 82.03 81.26 81.91 4,672,755 +0.45(+0.55%)
Sep 27, 2016 82.31 82.38 81.28 81.46 6,376,720 -0.64(-0.78%)
Sep 26, 2016 81.80 82.31 81.52 82.10 5,762,075 -0.60(-0.73%)
Sep 23, 2016 82.35 84.36 81.64 82.70 9,020,842 +0.21(+0.25%)
Sep 22, 2016 81.71 82.55 81.66 82.49 10,324,092 +1.57(+1.94%)
Sep 21, 2016 80.13 81.12 79.13 80.92 12,499,377 +0.92(+1.15%)
Sep 20, 2016 80.75 80.75 79.97 80.00 7,847,734 -0.13(-0.16%)
Sep 19, 2016 79.65 80.21 79.60 80.13 6,199,185 +0.75(+0.94%)
Sep 16, 2016 79.22 79.50 78.90 79.38 10,133,651 -0.08(-0.10%)
Sep 15, 2016 79.06 79.62 78.68 79.46 7,345,657 +0.36(+0.46%)
Sep 14, 2016 79.03 79.60 78.82 79.10 7,384,264 +0.24(+0.30%)
Sep 13, 2016 80.34 80.48 78.67 78.86 14,340,884 -1.97(-2.44%)
Sep 12, 2016 79.51 81.19 79.51 80.83 13,320,179 +0.97(+1.21%)
Sep 09, 2016 81.86 82.11 79.86 79.86 17,349,428 -3.31(-3.98%)
Sep 08, 2016 83.83 83.99 83.14 83.17 6,694,888 -0.96(-1.14%)
Sep 07, 2016 83.77 84.23 83.37 84.13 7,966,284 +0.48(+0.57%)
Sep 06, 2016 83.16 83.71 82.78 83.65 9,713,976 +0.59(+0.71%)
Sep 02, 2016 82.67 83.06 83.06 83.06 7,591,700 +0.66(+0.80%)
Sep 01, 2016 82.48 82.64 81.95 82.40 9,000,431 -0.14(-0.17%)
Aug 31, 2016 82.38 82.74 82.08 82.54 6,966,983 +0.16(+0.19%)
Aug 30, 2016 82.60 82.71 81.80 82.38 5,069,042 -0.14(-0.17%)
Aug 29, 2016 82.64 82.78 81.92 82.52 4,256,907 +0.77(+0.94%)
Aug 26, 2016 82.59 83.20 81.24 81.75 11,479,533 -0.77(-0.93%)
Aug 25, 2016 82.11 83.06 82.11 82.52 5,365,786 +0.30(+0.36%)
Aug 24, 2016 82.64 82.72 81.92 82.22 4,554,384 -0.40(-0.48%)
Aug 23, 2016 82.96 82.99 82.57 82.62 4,882,586 +0.18(+0.22%)
Aug 22, 2016 82.19 82.51 82.02 82.44 6,701,227 +0.42(+0.51%)
Aug 19, 2016 82.15 82.53 81.80 82.02 6,537,999 -0.60(-0.73%)
Aug 18, 2016 82.93 83.14 82.21 82.62 5,918,264 -0.24(-0.29%)
Aug 17, 2016 82.79 82.98 81.95 82.86 10,686,650 +0.24(+0.29%)
Aug 16, 2016 83.39 83.49 82.51 82.62 6,807,692 -0.98(-1.17%)
Aug 15, 2016 83.90 84.08 83.51 83.60 5,101,882 -0.06(-0.07%)
Aug 12, 2016 83.96 84.38 83.55 83.66 6,637,794 +0.23(+0.28%)
Aug 11, 2016 84.27 84.32 83.08 83.43 7,592,294 -0.80(-0.95%)
Aug 10, 2016 84.22 84.73 84.02 84.23 6,626,338 -0.11(-0.13%)
Aug 09, 2016 83.96 84.35 83.55 84.34 5,203,702 +0.31(+0.37%)
Aug 08, 2016 83.87 84.39 83.74 84.03 6,819,901 +0.08(+0.10%)
Aug 05, 2016 83.80 84.11 83.53 83.95 8,832,984 +0.11(+0.13%)
Aug 04, 2016 83.93 84.21 83.59 83.84 6,382,133 -0.20(-0.24%)
Aug 03, 2016 84.40 84.56 83.63 84.04 6,842,086 -0.36(-0.43%)
Aug 02, 2016 85.44 85.74 84.30 84.40 9,270,674 -1.30(-1.52%)
Aug 01, 2016 85.50 85.78 85.32 85.70 6,392,057 +0.30(+0.35%)
Jul 29, 2016 84.77 85.80 84.41 85.40 8,250,686 +0.82(+0.97%)
Jul 28, 2016 83.90 84.85 83.60 84.58 5,188,797 +0.62(+0.74%)
Jul 27, 2016 84.35 84.46 83.27 83.96 6,644,937 -0.60(-0.71%)
Jul 26, 2016 84.83 85.00 84.33 84.56 3,788,657 -0.39(-0.46%)
Jul 25, 2016 85.10 85.59 84.58 84.95 3,462,948 -0.08(-0.09%)
Jul 22, 2016 84.09 85.27 84.09 85.03 6,486,686 +0.70(+0.83%)
Jul 21, 2016 83.98 84.41 83.72 84.33 6,274,842 +0.12(+0.14%)
Jul 20, 2016 84.22 84.28 83.93 84.21 5,427,248 -0.02(-0.02%)
Jul 19, 2016 83.90 84.23 83.46 84.23 6,164,171 +0.38(+0.45%)
Jul 18, 2016 83.63 83.86 83.53 83.85 4,564,388 +0.21(+0.25%)
Jul 15, 2016 83.16 83.70 83.07 83.64 8,375,832 +0.07(+0.08%)
Jul 14, 2016 83.92 84.09 83.40 83.57 8,967,201 -0.62(-0.74%)
Jul 13, 2016 84.00 84.20 83.65 84.19 8,052,003 +0.35(+0.42%)
Jul 12, 2016 83.31 83.89 83.19 83.84 10,153,611 +0.10(+0.12%)
Jul 11, 2016 83.38 83.86 82.80 83.74 7,621,273 +0.60(+0.72%)
Jul 08, 2016 82.39 83.24 82.28 83.14 6,783,175 +1.21(+1.48%)
Jul 07, 2016 82.50 82.53 81.59 81.93 8,439,904 -0.73(-0.88%)
Jul 06, 2016 82.80 82.97 82.20 82.66 9,176,145 -0.30(-0.36%)
Jul 05, 2016 82.30 83.08 82.24 82.96 9,271,140 +0.63(+0.77%)
Jul 01, 2016 82.72 82.33 82.33 82.33 12,802,500 -0.06(-0.07%)
Jun 30, 2016 81.60 82.39 81.03 82.39 10,251,572 +0.91(+1.12%)
Jun 29, 2016 80.82 81.60 80.82 81.48 11,383,573 +1.03(+1.28%)
Jun 28, 2016 79.30 80.46 79.09 80.45 10,328,466 +1.71(+2.17%)
Jun 27, 2016 78.63 78.85 77.67 78.74 10,721,024 -0.09(-0.11%)
Jun 24, 2016 78.70 79.75 77.84 78.83 14,430,390 -1.03(-1.29%)
Jun 23, 2016 79.52 80.00 79.52 79.86 4,847,758 +0.53(+0.67%)
Jun 22, 2016 79.46 79.56 79.10 79.33 6,438,128 -0.04(-0.05%)
Jun 21, 2016 79.30 79.60 79.08 79.37 6,669,499 -0.39(-0.49%)
Jun 20, 2016 79.89 80.64 79.69 79.76 10,090,805 +0.15(+0.19%)
Jun 17, 2016 79.66 79.75 79.05 79.61 9,294,509 -0.12(-0.15%)
Jun 16, 2016 79.13 79.78 78.82 79.73 6,448,509 +0.40(+0.50%)
Jun 15, 2016 78.71 79.63 78.67 79.33 6,815,992 +0.72(+0.92%)
Jun 14, 2016 78.95 79.16 78.41 78.61 5,850,105 -0.43(-0.54%)
Jun 13, 2016 79.04 79.58 78.90 79.04 6,863,300 -0.06(-0.08%)
Jun 10, 2016 79.30 79.40 78.93 79.10 7,315,474 -0.39(-0.49%)
Jun 09, 2016 79.22 79.57 79.07 79.49 5,074,642 +0.12(+0.15%)
Jun 08, 2016 78.76 79.41 78.69 79.37 5,825,073 +0.42(+0.53%)
Jun 07, 2016 78.59 79.21 78.59 78.95 5,535,533 +0.48(+0.61%)
Jun 06, 2016 79.08 79.22 78.15 78.47 11,093,212 -0.49(-0.62%)
Jun 03, 2016 79.60 79.75 78.00 78.96 10,328,738 +0.24(+0.30%)
Jun 02, 2016 78.27 78.73 77.93 78.72 6,953,932 +0.42(+0.54%)
Jun 01, 2016 77.97 78.44 77.76 78.30 13,566,835 +0.05(+0.06%)
May 31, 2016 78.26 78.50 77.79 78.25 9,922,753 +0.01(+0.01%)
May 27, 2016 77.94 78.24 78.24 78.24 5,950,900 +0.34(+0.44%)
May 26, 2016 77.59 78.14 77.59 77.90 7,101,216 +0.05(+0.06%)
May 25, 2016 77.91 77.99 77.12 77.85 6,782,799 +0.12(+0.15%)
May 24, 2016 77.19 77.76 77.19 77.73 8,501,330 +0.92(+1.20%)
May 23, 2016 76.87 77.08 76.61 76.81 7,270,871 +0.07(+0.09%)
May 20, 2016 76.10 76.84 76.10 76.74 8,651,111 +0.61(+0.80%)
May 19, 2016 76.50 76.56 75.73 76.13 9,722,413 -0.83(-1.08%)
May 18, 2016 77.65 77.85 76.07 76.96 13,868,293 -1.09(-1.40%)
May 17, 2016 78.97 79.03 77.60 78.05 12,037,886 -1.20(-1.51%)
May 16, 2016 78.56 79.52 78.45 79.25 6,116,234 +0.62(+0.79%)
May 13, 2016 78.99 79.05 78.19 78.63 7,285,220 -0.64(-0.81%)
May 12, 2016 78.95 79.53 78.44 79.27 6,420,410 +0.39(+0.49%)
May 11, 2016 80.21 80.24 78.63 78.88 11,123,192 -1.43(-1.78%)
May 10, 2016 80.50 80.53 79.98 80.31 7,216,554 +0.15(+0.19%)
May 09, 2016 79.67 80.30 79.59 80.16 8,998,680 +0.64(+0.80%)
May 06, 2016 78.65 79.55 78.31 79.52 9,213,638 +0.77(+0.98%)
May 05, 2016 78.26 78.85 78.25 78.75 6,962,958 +0.30(+0.38%)
May 04, 2016 76.89 78.61 76.89 78.45 10,523,707 +1.04(+1.34%)
May 03, 2016 77.39 77.49 76.86 77.41 5,919,518 -0.17(-0.22%)
May 02, 2016 76.26 77.77 76.20 77.58 10,588,186 +1.02(+1.33%)
Apr 29, 2016 76.58 77.01 75.82 76.56 11,074,571 -0.64(-0.83%)
Apr 28, 2016 76.85 77.68 76.85 77.20 6,159,979 -0.18(-0.23%)
Apr 27, 2016 77.36 77.56 76.62 77.38 7,181,841 -0.02(-0.03%)
Apr 26, 2016 77.30 77.80 77.15 77.40 6,329,645 +0.28(+0.36%)
Apr 25, 2016 76.33 77.14 76.33 77.12 5,130,501 +0.48(+0.63%)
Apr 22, 2016 76.19 76.78 76.00 76.64 6,374,109 +0.81(+1.07%)
Apr 21, 2016 76.86 77.22 75.62 75.83 12,773,618 -1.31(-1.70%)
Apr 20, 2016 77.96 78.26 77.08 77.14 11,451,462 -1.10(-1.41%)
Apr 19, 2016 78.30 78.36 77.92 78.24 5,341,996 +0.08(+0.10%)
Apr 18, 2016 77.74 78.20 77.61 78.16 6,580,827 +0.33(+0.42%)
Apr 15, 2016 77.50 78.02 77.26 77.83 6,525,918 +0.51(+0.66%)
Apr 14, 2016 77.63 77.78 77.18 77.32 5,550,247 -0.50(-0.64%)
Apr 13, 2016 78.20 78.28 77.54 77.82 7,197,634 -0.18(-0.23%)
Apr 12, 2016 77.65 78.15 77.44 78.00 8,600,323 +0.53(+0.68%)
Apr 11, 2016 77.67 77.98 77.44 77.47 7,993,545 -0.10(-0.13%)
Apr 08, 2016 77.44 77.87 77.40 77.57 6,670,659 +0.44(+0.57%)
Apr 07, 2016 77.28 77.55 76.75 77.13 7,933,205 -0.42(-0.54%)
Apr 06, 2016 77.29 77.62 76.91 77.55 5,611,941 +0.19(+0.25%)
Apr 05, 2016 77.38 77.63 77.13 77.36 10,308,604 -0.44(-0.57%)
Apr 04, 2016 77.94 78.10 77.54 77.80 6,863,405 -0.11(-0.14%)
Apr 01, 2016 77.51 78.04 77.31 77.91 11,121,177 +0.05(+0.06%)
Mar 31, 2016 77.33 77.96 77.26 77.86 5,861,147 +0.46(+0.59%)
Mar 30, 2016 77.80 77.90 77.34 77.40 5,648,080 -0.12(-0.15%)
Mar 29, 2016 76.38 77.55 75.82 77.52 9,814,886 +1.51(+1.99%)
Mar 28, 2016 75.58 76.21 75.37 76.01 6,314,839 +0.58(+0.77%)
Mar 24, 2016 75.09 75.43 75.43 75.43 5,752,000 +0.06(+0.08%)
Mar 23, 2016 75.93 76.02 75.36 75.37 5,198,919 -1.44(-1.87%)
Mar 22, 2016 76.54 76.99 76.33 76.81 9,185,793 +0.02(+0.03%)
Mar 21, 2016 77.00 77.45 76.66 76.79 7,313,812 -0.50(-0.65%)
Mar 18, 2016 77.82 77.93 77.26 77.29 7,792,733 -0.30(-0.39%)
Mar 17, 2016 76.69 77.77 76.37 77.59 9,730,968 +1.07(+1.40%)
Mar 16, 2016 75.43 76.62 75.12 76.52 8,958,619 +0.96(+1.27%)
Mar 15, 2016 75.19 75.72 75.06 75.56 7,123,529 -0.02(-0.03%)
Mar 14, 2016 75.43 75.67 75.15 75.58 5,223,970 -0.10(-0.13%)
Mar 11, 2016 74.72 75.70 74.50 75.68 9,317,624 +1.75(+2.37%)
Mar 10, 2016 74.58 74.82 73.11 73.93 8,689,786 -0.19(-0.26%)
Mar 09, 2016 73.94 74.50 73.84 74.12 3,475,054 +0.30(+0.41%)
Mar 08, 2016 75.03 75.03 73.71 73.82 7,102,365 -0.77(-1.03%)
Mar 07, 2016 74.09 74.77 73.96 74.59 8,081,926 +0.14(+0.19%)
Mar 04, 2016 74.02 74.58 73.90 74.45 5,268,130 +0.20(+0.27%)
Mar 03, 2016 73.91 74.30 73.57 74.25 6,391,738 +0.37(+0.50%)
Mar 02, 2016 72.77 73.88 72.76 73.88 6,679,021 +0.56(+0.76%)
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.