Skip to main content

US Real Estate Ishares ETF (NY: IYR )

98.31 -1.70 (-1.70%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 65.44 65.94 65.43 65.75 9,831,112 +0.42(+0.64%)
Aug 30, 2017 64.85 65.34 64.68 65.33 4,033,891 +0.35(+0.54%)
Aug 29, 2017 65.02 65.28 64.92 64.98 4,711,545 -0.10(-0.15%)
Aug 28, 2017 65.54 65.54 64.90 65.08 4,532,185 -0.33(-0.51%)
Aug 25, 2017 65.34 65.64 65.11 65.41 6,641,846 +0.31(+0.47%)
Aug 24, 2017 65.36 65.65 65.08 65.10 3,755,687 -0.06(-0.10%)
Aug 23, 2017 64.60 65.29 64.51 65.17 4,623,147 +0.53(+0.83%)
Aug 22, 2017 64.80 64.94 64.47 64.63 6,172,409 -0.06(-0.09%)
Aug 21, 2017 64.20 64.83 64.02 64.69 5,917,232 +0.57(+0.90%)
Aug 18, 2017 64.36 64.42 63.94 64.11 10,801,283 -0.48(-0.74%)
Aug 17, 2017 64.88 65.17 64.57 64.59 7,177,477 -0.45(-0.68%)
Aug 16, 2017 64.80 65.21 64.79 65.04 8,437,159 +0.28(+0.44%)
Aug 15, 2017 64.60 64.80 64.38 64.75 6,412,806 -0.19(-0.29%)
Aug 14, 2017 64.17 65.03 64.14 64.94 12,116,938 +0.98(+1.53%)
Aug 11, 2017 64.27 64.40 63.70 63.96 9,095,069 -0.31(-0.48%)
Aug 10, 2017 64.58 64.78 64.25 64.27 6,016,234 -0.49(-0.76%)
Aug 09, 2017 65.02 65.02 64.59 64.76 5,837,195 -0.11(-0.17%)
Aug 08, 2017 64.79 65.13 64.68 64.88 8,941,789 -0.36(-0.55%)
Aug 07, 2017 65.16 65.29 64.91 65.23 6,196,828 +0.05(+0.07%)
Aug 04, 2017 64.98 65.37 64.95 65.18 7,918,252 +0.22(+0.34%)
Aug 03, 2017 65.12 65.37 64.86 64.96 6,700,692 -0.23(-0.35%)
Aug 02, 2017 65.39 65.48 64.97 65.19 7,499,073 -0.41(-0.63%)
Aug 01, 2017 65.60 65.85 65.17 65.60 10,369,458 +0.29(+0.45%)
Jul 31, 2017 65.43 65.45 64.87 65.31 9,612,814 -0.01(-0.01%)
Jul 28, 2017 65.36 65.60 65.18 65.32 5,970,604 -0.14(-0.21%)
Jul 27, 2017 65.32 65.67 64.87 65.46 8,510,772 +0.06(+0.09%)
Jul 26, 2017 64.95 65.60 64.92 65.40 7,631,044 +0.35(+0.54%)
Jul 25, 2017 64.79 65.09 64.66 65.05 6,403,266 +0.08(+0.12%)
Jul 24, 2017 65.08 65.17 64.73 64.97 4,330,983 -0.17(-0.26%)
Jul 21, 2017 64.99 65.13 64.79 65.14 5,510,065 +0.14(+0.21%)
Jul 20, 2017 65.40 65.52 64.97 65.00 8,283,652 -0.26(-0.40%)
Jul 19, 2017 64.73 65.26 64.61 65.26 5,125,268 +0.52(+0.80%)
Jul 18, 2017 64.95 65.01 64.66 64.75 7,729,282 -0.16(-0.25%)
Jul 17, 2017 64.77 65.03 64.50 64.91 5,180,996 +0.26(+0.40%)
Jul 14, 2017 64.46 64.75 64.32 64.65 5,789,976 +0.65(+1.01%)
Jul 13, 2017 64.01 64.19 63.88 64.00 5,000,005 +0.02(+0.04%)
Jul 12, 2017 63.70 64.23 63.58 63.98 8,882,388 +0.79(+1.26%)
Jul 11, 2017 63.33 63.34 62.77 63.18 8,502,443 -0.07(-0.12%)
Jul 10, 2017 63.81 63.96 63.19 63.26 6,250,654 -0.47(-0.74%)
Jul 07, 2017 63.41 63.89 63.33 63.73 6,025,048 +0.31(+0.49%)
Jul 06, 2017 64.20 64.33 63.33 63.42 11,801,788 -1.13(-1.74%)
Jul 05, 2017 65.37 65.37 64.37 64.54 11,131,031 -0.74(-1.13%)
Jul 03, 2017 64.84 65.38 64.68 65.28 8,939,251 +0.69(+1.07%)
Jun 30, 2017 64.87 65.04 64.44 64.59 8,948,031 +0.00(+0.00%)
Jun 29, 2017 64.92 65.26 64.43 64.59 12,003,890 -0.71(-1.09%)
Jun 28, 2017 65.13 65.52 65.09 65.30 5,950,804 +0.09(+0.14%)
Jun 27, 2017 65.50 65.85 65.15 65.22 10,191,394 -0.39(-0.59%)
Jun 26, 2017 65.36 65.76 65.19 65.60 15,027,155 +0.42(+0.64%)
Jun 23, 2017 64.99 65.47 64.92 65.19 10,906,936 +0.26(+0.40%)
Jun 22, 2017 64.78 65.07 64.58 64.93 7,147,305 +0.13(+0.20%)
Jun 21, 2017 65.02 65.15 64.50 64.80 4,365,285 -0.26(-0.39%)
Jun 20, 2017 65.31 65.43 64.66 65.06 8,016,401 -0.22(-0.33%)
Jun 19, 2017 65.21 65.29 64.94 65.27 10,307,364 +0.11(+0.17%)
Jun 16, 2017 65.23 65.31 64.87 65.16 17,215,280 -0.04(-0.06%)
Jun 15, 2017 64.94 65.36 64.54 65.20 6,746,536 +0.22(+0.35%)
Jun 14, 2017 65.15 65.35 64.72 64.98 8,266,595 +0.21(+0.32%)
Jun 13, 2017 64.58 64.81 64.38 64.77 7,860,060 +0.14(+0.21%)
Jun 12, 2017 64.05 64.63 63.97 64.63 12,068,294 +0.43(+0.66%)
Jun 09, 2017 63.92 64.34 63.57 64.21 6,720,522 +0.41(+0.64%)
Jun 08, 2017 63.91 64.01 63.23 63.80 8,713,813 -0.10(-0.16%)
Jun 07, 2017 63.62 64.00 63.60 63.90 5,338,567 +0.26(+0.42%)
Jun 06, 2017 63.92 63.92 63.56 63.64 5,662,790 -0.32(-0.50%)
Jun 05, 2017 64.01 64.13 63.70 63.96 7,362,830 -0.20(-0.31%)
Jun 02, 2017 64.09 64.34 63.86 64.16 8,956,125 +0.63(+0.99%)
Jun 01, 2017 63.14 63.72 62.99 63.53 15,491,756 +0.26(+0.41%)
May 31, 2017 63.40 63.60 63.07 63.28 10,839,831 +0.02(+0.03%)
May 30, 2017 63.55 63.64 63.26 63.26 4,040,237 -0.25(-0.39%)
May 26, 2017 64.02 64.05 63.36 63.51 5,001,565 -0.39(-0.62%)
May 25, 2017 63.85 64.18 63.68 63.90 5,456,503 +0.14(+0.21%)
May 24, 2017 63.42 63.85 63.40 63.77 5,943,169 +0.43(+0.67%)
May 23, 2017 63.36 63.60 63.18 63.34 3,764,853 +0.14(+0.23%)
May 22, 2017 63.17 63.41 62.93 63.20 7,455,032 +0.18(+0.29%)
May 19, 2017 62.67 63.31 62.40 63.01 5,809,043 +0.37(+0.59%)
May 18, 2017 62.44 62.79 61.98 62.64 6,574,464 +0.17(+0.27%)
May 17, 2017 62.12 62.75 62.10 62.47 10,321,362 +0.33(+0.53%)
May 16, 2017 62.45 62.59 62.06 62.14 7,427,773 -0.35(-0.56%)
May 15, 2017 62.29 62.93 62.29 62.50 9,960,707 +0.22(+0.36%)
May 12, 2017 62.55 62.57 62.18 62.27 5,296,099 -0.17(-0.27%)
May 11, 2017 62.55 62.57 62.05 62.44 9,287,271 -0.34(-0.54%)
May 10, 2017 62.41 63.00 62.26 62.78 7,227,464 +0.34(+0.54%)
May 09, 2017 62.76 62.83 62.22 62.44 7,990,232 -0.34(-0.54%)
May 08, 2017 63.16 63.34 62.47 62.78 10,090,211 -0.36(-0.57%)
May 05, 2017 62.67 63.17 62.61 63.14 7,114,242 +0.60(+0.96%)
May 04, 2017 62.43 62.63 61.95 62.54 10,961,039 -0.27(-0.43%)
May 03, 2017 63.44 63.68 62.66 62.81 10,208,382 -0.76(-1.20%)
May 02, 2017 63.81 63.92 63.41 63.57 11,292,729 -0.16(-0.25%)
May 01, 2017 63.43 63.85 63.19 63.73 10,944,070 +0.39(+0.61%)
Apr 28, 2017 63.83 63.97 63.16 63.35 12,628,583 -0.59(-0.93%)
Apr 27, 2017 63.94 64.31 63.82 63.94 6,830,646 +0.07(+0.11%)
Apr 26, 2017 64.21 64.36 63.74 63.87 8,588,749 -0.43(-0.66%)
Apr 25, 2017 64.14 64.40 64.02 64.29 6,492,301 +0.18(+0.29%)
Apr 24, 2017 64.98 65.06 63.64 64.11 13,442,206 -0.56(-0.87%)
Apr 21, 2017 64.80 64.93 64.58 64.67 8,085,611 -0.26(-0.40%)
Apr 20, 2017 64.71 64.98 64.53 64.93 12,956,501 +0.04(+0.06%)
Apr 19, 2017 64.97 65.16 64.79 64.89 7,343,861 -0.10(-0.16%)
Apr 18, 2017 64.84 65.03 64.73 64.99 6,202,434 +0.15(+0.24%)
Apr 17, 2017 64.28 64.86 64.11 64.84 10,204,749 +0.80(+1.25%)
Apr 13, 2017 64.17 64.33 64.01 64.04 4,105,760 -0.13(-0.20%)
Apr 12, 2017 64.27 64.46 64.07 64.17 5,317,723 -0.14(-0.22%)
Apr 11, 2017 64.02 64.38 63.89 64.31 12,276,071 +0.35(+0.55%)
Apr 10, 2017 63.61 63.98 63.58 63.96 8,601,758 +0.44(+0.69%)
Apr 07, 2017 63.51 63.75 63.33 63.52 6,638,436 +0.07(+0.11%)
Apr 06, 2017 63.06 63.49 62.73 63.44 8,678,067 +0.43(+0.69%)
Apr 05, 2017 63.10 63.44 63.00 63.01 9,103,225 +0.02(+0.03%)
Apr 04, 2017 63.03 63.37 62.86 62.99 7,910,274 -0.06(-0.09%)
Apr 03, 2017 63.08 63.16 62.82 63.05 9,032,072 +0.06(+0.09%)
Mar 31, 2017 62.72 63.17 62.61 62.99 12,222,875 +0.30(+0.47%)
Mar 30, 2017 62.51 62.74 62.08 62.70 5,364,393 +0.18(+0.30%)
Mar 29, 2017 62.34 62.54 62.05 62.51 4,790,564 +0.27(+0.44%)
Mar 28, 2017 61.84 62.30 61.59 62.24 6,215,287 +0.27(+0.44%)
Mar 27, 2017 62.22 62.48 61.73 61.97 8,512,219 -0.43(-0.68%)
Mar 24, 2017 62.60 62.75 62.28 62.39 9,450,783 -0.04(-0.07%)
Mar 23, 2017 62.00 62.84 61.90 62.44 10,468,357 +0.46(+0.74%)
Mar 22, 2017 62.13 62.13 61.44 61.98 9,953,971 +0.03(+0.05%)
Mar 21, 2017 62.25 62.48 61.88 61.94 8,292,626 -0.20(-0.32%)
Mar 20, 2017 62.21 62.38 62.02 62.14 7,379,670 -0.02(-0.04%)
Mar 17, 2017 62.06 62.34 61.85 62.17 12,661,119 +0.26(+0.42%)
Mar 16, 2017 61.90 62.29 61.80 61.90 8,146,627 -0.10(-0.17%)
Mar 15, 2017 61.04 62.31 60.97 62.01 14,939,120 +1.12(+1.84%)
Mar 14, 2017 60.92 61.04 60.58 60.89 8,254,912 -0.06(-0.09%)
Mar 13, 2017 60.96 61.30 60.80 60.94 10,063,893 +0.10(+0.16%)
Mar 10, 2017 61.27 61.71 60.57 60.85 14,873,670 -0.15(-0.25%)
Mar 09, 2017 61.75 62.00 60.81 61.00 11,050,718 -0.79(-1.27%)
Mar 08, 2017 62.50 62.52 61.70 61.78 11,955,407 -0.96(-1.53%)
Mar 07, 2017 62.93 62.99 62.48 62.75 5,715,004 -0.27(-0.43%)
Mar 06, 2017 63.12 63.27 62.72 63.02 11,628,023 -0.29(-0.46%)
Mar 03, 2017 63.35 63.45 62.71 63.31 9,657,741 -0.15(-0.24%)
Mar 02, 2017 63.59 63.69 63.28 63.46 6,298,603 -0.26(-0.41%)
Mar 01, 2017 63.60 64.03 63.42 63.72 13,586,211 -0.20(-0.31%)
Feb 28, 2017 64.17 64.18 63.76 63.92 8,548,059 -0.25(-0.40%)
Feb 27, 2017 63.97 64.40 63.84 64.18 6,705,017 +0.33(+0.52%)
Feb 24, 2017 63.50 63.90 63.22 63.84 7,927,480 +0.32(+0.50%)
Feb 23, 2017 63.48 63.61 63.03 63.53 9,344,184 +0.27(+0.43%)
Feb 22, 2017 63.45 63.65 62.93 63.26 10,124,899 -0.16(-0.25%)
Feb 21, 2017 62.53 63.46 62.29 63.41 10,762,403 +0.79(+1.26%)
Feb 17, 2017 62.63 62.63 62.63 0 +0.10(+0.17%)
Feb 16, 2017 62.29 62.90 62.29 62.52 10,390,185 +0.29(+0.47%)
Feb 15, 2017 61.95 62.28 61.61 62.23 12,910,765 -0.06(-0.09%)
Feb 14, 2017 62.48 62.52 61.83 62.29 10,384,411 -0.35(-0.56%)
Feb 13, 2017 62.52 62.74 62.24 62.64 8,401,498 +0.21(+0.33%)
Feb 10, 2017 61.84 62.46 61.80 62.43 7,663,294 +0.48(+0.77%)
Feb 09, 2017 61.80 62.03 61.70 61.95 4,947,105 +0.19(+0.31%)
Feb 08, 2017 61.57 61.86 61.30 61.76 9,801,874 +0.45(+0.73%)
Feb 07, 2017 61.59 61.70 61.22 61.32 5,083,366 -0.09(-0.14%)
Feb 06, 2017 61.76 61.77 61.31 61.40 8,537,778 -0.21(-0.34%)
Feb 03, 2017 61.54 61.89 61.40 61.61 9,525,094 +0.41(+0.68%)
Feb 02, 2017 60.61 61.27 60.58 61.20 8,884,644 +0.68(+1.12%)
Feb 01, 2017 61.12 61.55 60.51 60.52 11,848,749 -0.72(-1.18%)
Jan 31, 2017 60.52 61.53 60.48 61.24 9,136,641 +0.48(+0.78%)
Jan 30, 2017 61.05 61.09 60.60 60.77 6,689,412 -0.42(-0.69%)
Jan 27, 2017 61.88 61.99 60.97 61.19 6,812,569 -0.58(-0.94%)
Jan 26, 2017 61.90 62.17 61.67 61.77 7,320,714 -0.06(-0.10%)
Jan 25, 2017 62.05 62.35 61.66 61.83 9,849,490 -0.33(-0.54%)
Jan 24, 2017 62.00 62.31 61.79 62.17 7,887,422 +0.14(+0.23%)
Jan 23, 2017 61.57 62.13 61.49 62.02 6,460,543 +0.47(+0.76%)
Jan 20, 2017 61.17 61.60 61.09 61.55 9,706,809 +0.39(+0.64%)
Jan 19, 2017 61.47 61.63 61.05 61.16 11,670,760 -0.64(-1.04%)
Jan 18, 2017 61.71 62.02 61.60 61.81 7,034,540 +0.10(+0.17%)
Jan 17, 2017 61.50 61.76 61.38 61.71 8,552,308 +0.41(+0.67%)
Jan 13, 2017 61.29 61.29 61.29 0 -0.06(-0.10%)
Jan 12, 2017 61.09 61.37 60.58 61.36 11,990,092 +0.28(+0.46%)
Jan 11, 2017 61.33 61.51 61.03 61.08 10,303,065 -0.26(-0.43%)
Jan 10, 2017 61.90 61.98 61.32 61.34 9,712,116 -0.58(-0.94%)
Jan 09, 2017 62.49 62.58 61.86 61.92 8,288,858 -0.41(-0.66%)
Jan 06, 2017 62.08 62.67 62.08 62.33 8,513,919 -0.14(-0.22%)
Jan 05, 2017 61.86 62.51 61.55 62.47 11,849,059 +0.21(+0.34%)
Jan 04, 2017 61.40 62.37 61.40 62.25 13,591,227 +0.84(+1.37%)
Jan 03, 2017 61.32 61.47 60.96 61.41 7,931,242 +0.25(+0.40%)
Dec 30, 2016 61.16 61.16 61.16 0 +0.57(+0.94%)
Dec 29, 2016 60.14 60.75 59.89 60.59 7,215,687 +0.60(+0.99%)
Dec 28, 2016 60.50 60.50 59.75 60.00 6,775,854 -0.36(-0.59%)
Dec 27, 2016 60.45 60.52 60.12 60.35 3,446,682 +0.07(+0.12%)
Dec 23, 2016 60.28 60.28 60.28 0 +0.16(+0.26%)
Dec 22, 2016 60.03 60.20 59.60 60.12 5,339,906 -0.11(-0.18%)
Dec 21, 2016 61.03 61.36 60.19 60.23 11,177,507 -0.75(-1.23%)
Dec 20, 2016 60.85 61.46 60.60 60.99 8,729,646 +0.11(+0.18%)
Dec 19, 2016 60.52 61.03 60.47 60.88 13,406,683 +0.67(+1.11%)
Dec 16, 2016 59.61 60.56 59.61 60.21 12,515,234 +0.79(+1.33%)
Dec 15, 2016 59.86 60.11 59.24 59.42 13,242,086 -0.45(-0.75%)
Dec 14, 2016 61.06 61.20 59.69 59.86 19,776,192 -1.13(-1.85%)
Dec 13, 2016 61.24 61.32 60.60 60.99 13,642,662 +0.00(+0.00%)
Dec 12, 2016 60.50 61.04 60.37 60.99 14,238,489 +0.38(+0.62%)
Dec 09, 2016 60.66 61.14 60.53 60.62 9,253,813 -0.05(-0.08%)
Dec 08, 2016 59.89 60.86 59.89 60.66 10,670,696 +0.31(+0.51%)
Dec 07, 2016 59.23 60.41 59.18 60.36 12,793,743 +1.15(+1.95%)
Dec 06, 2016 58.97 59.44 58.79 59.21 9,557,333 +0.38(+0.64%)
Dec 05, 2016 58.48 58.92 58.27 58.83 12,352,992 +0.46(+0.79%)
Dec 02, 2016 58.09 58.91 58.09 58.37 9,923,349 +0.61(+1.06%)
Dec 01, 2016 58.55 57.54 57.76 15,372,515 -0.92(-1.58%)
Nov 30, 2016 58.93 59.16 58.49 58.68 12,843,478 -0.74(-1.25%)
Nov 29, 2016 59.01 59.68 58.95 59.42 9,773,863 +0.49(+0.82%)
Nov 28, 2016 58.71 59.34 58.70 58.94 9,212,469 +0.20(+0.35%)
Nov 25, 2016 58.45 59.03 58.45 58.74 4,448,677 +0.30(+0.51%)
Nov 23, 2016 58.44 58.44 58.44 0 -0.32(-0.55%)
Nov 22, 2016 57.95 58.79 57.90 58.76 9,830,732 +0.99(+1.71%)
Nov 21, 2016 58.02 58.41 57.68 57.77 10,810,341 +0.01(+0.01%)
Nov 18, 2016 57.73 57.97 57.46 57.76 8,769,353 +0.17(+0.30%)
Nov 17, 2016 58.00 58.46 57.57 57.59 13,139,962 -0.48(-0.82%)
Nov 16, 2016 58.09 58.39 57.71 58.07 9,534,214 -0.13(-0.22%)
Nov 15, 2016 58.70 59.09 57.81 58.19 13,704,450 -0.21(-0.36%)
Nov 14, 2016 57.23 58.62 56.85 58.41 24,447,352 +0.97(+1.69%)
Nov 11, 2016 57.07 58.03 56.99 57.43 12,977,833 +0.31(+0.54%)
Nov 10, 2016 58.04 58.15 56.53 57.13 33,712,560 -1.06(-1.82%)
Nov 09, 2016 57.94 58.68 57.36 58.19 23,641,442 -1.10(-1.85%)
Nov 08, 2016 58.91 59.45 58.74 59.28 8,764,901 +0.36(+0.61%)
Nov 07, 2016 58.52 59.00 58.51 58.92 15,499,160 +0.95(+1.64%)
Nov 04, 2016 57.66 58.19 57.51 57.97 12,571,384 +0.31(+0.53%)
Nov 03, 2016 58.04 58.13 57.57 57.67 10,256,416 -0.34(-0.58%)
Nov 02, 2016 58.70 58.81 57.93 58.01 15,254,721 -0.75(-1.28%)
Nov 01, 2016 59.77 59.82 58.59 58.76 16,803,278 -1.32(-2.21%)
Oct 31, 2016 59.54 60.14 59.21 60.08 12,654,571 +0.88(+1.48%)
Oct 28, 2016 59.09 59.68 59.00 59.21 8,965,082 +0.12(+0.20%)
Oct 27, 2016 60.36 60.37 58.93 59.09 16,040,408 -1.39(-2.29%)
Oct 26, 2016 60.88 61.00 60.11 60.48 10,696,222 -0.71(-1.17%)
Oct 25, 2016 61.18 61.28 60.94 61.19 4,603,428 -0.12(-0.19%)
Oct 24, 2016 61.34 61.87 61.06 61.31 6,806,997 +0.16(+0.27%)
Oct 21, 2016 60.85 61.22 60.70 61.14 5,684,576 -0.08(-0.13%)
Oct 20, 2016 61.35 61.58 60.89 61.22 4,841,511 -0.24(-0.38%)
Oct 19, 2016 61.23 61.46 60.90 61.46 6,177,375 +0.26(+0.42%)
Oct 18, 2016 61.13 61.54 60.99 61.20 6,313,079 +0.42(+0.68%)
Oct 17, 2016 60.84 61.17 60.77 60.78 6,965,540 +0.08(+0.13%)
Oct 14, 2016 60.77 61.38 60.61 60.70 11,765,504 -0.20(-0.33%)
Oct 13, 2016 60.40 61.06 60.15 60.91 12,730,493 +0.34(+0.56%)
Oct 12, 2016 59.95 60.62 59.68 60.57 6,225,663 +0.81(+1.35%)
Oct 11, 2016 60.23 60.38 59.63 59.76 10,577,813 -0.60(-1.00%)
Oct 10, 2016 60.06 60.59 60.06 60.37 6,646,105 +0.35(+0.59%)
Oct 07, 2016 60.48 61.00 59.69 60.01 14,001,890 -0.09(-0.14%)
Oct 06, 2016 59.86 60.51 59.27 60.10 16,841,606 +0.10(+0.17%)
Oct 05, 2016 61.35 61.62 59.97 60.00 20,268,616 -1.18(-1.93%)
Oct 04, 2016 62.13 62.13 60.88 61.18 14,963,324 -0.89(-1.44%)
Oct 03, 2016 62.90 62.98 62.00 62.07 19,540,816 -1.14(-1.81%)
Sep 30, 2016 63.90 64.11 63.16 63.22 11,835,738 -0.31(-0.48%)
Sep 29, 2016 64.03 64.18 63.28 63.53 9,102,386 -0.69(-1.07%)
Sep 28, 2016 63.98 64.31 63.71 64.22 5,960,365 +0.35(+0.55%)
Sep 27, 2016 64.53 64.58 63.72 63.86 8,133,870 -0.50(-0.78%)
Sep 26, 2016 64.13 64.53 63.91 64.36 7,349,855 +0.08(+0.12%)
Sep 23, 2016 64.02 65.58 63.46 64.29 11,604,259 +0.16(+0.25%)
Sep 22, 2016 63.52 64.17 63.48 64.13 13,280,738 +1.22(+1.94%)
Sep 21, 2016 62.29 63.06 61.51 62.91 16,078,988 +0.72(+1.15%)
Sep 20, 2016 62.77 62.77 62.17 62.19 10,095,193 -0.10(-0.16%)
Sep 19, 2016 61.92 62.35 61.88 62.29 7,974,527 +0.58(+0.94%)
Sep 16, 2016 61.58 61.80 61.33 61.71 13,035,758 -0.06(-0.10%)
Sep 15, 2016 61.46 61.89 61.16 61.77 9,449,329 +0.28(+0.46%)
Sep 14, 2016 61.44 61.88 61.27 61.49 9,498,993 +0.19(+0.30%)
Sep 13, 2016 62.45 62.56 61.16 61.30 18,447,872 -1.53(-2.44%)
Sep 12, 2016 61.81 63.11 61.81 62.84 17,134,854 +0.75(+1.21%)
Sep 09, 2016 63.64 63.83 62.08 62.08 22,318,012 -2.57(-3.98%)
Sep 08, 2016 65.17 65.29 64.63 64.65 8,612,191 -0.75(-1.14%)
Sep 07, 2016 65.12 65.48 64.81 65.40 10,247,693 +0.37(+0.57%)
Sep 06, 2016 64.65 65.07 64.35 65.03 12,495,895 +0.46(+0.71%)
Sep 02, 2016 64.27 64.57 64.57 64.57 9,765,835 +0.51(+0.80%)
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.