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 (%)
Sep 29, 2017 65.15 65.32 64.96 65.23 6,819,704 +0.07(+0.11%)
Sep 28, 2017 64.56 65.22 64.55 65.16 8,774,900 +0.48(+0.74%)
Sep 27, 2017 64.49 64.68 9,169,487 -0.52(-0.80%)
Sep 26, 2017 65.26 65.39 65.11 65.20 7,568,056 +0.02(+0.03%)
Sep 25, 2017 64.94 65.39 64.91 65.18 6,154,735 +0.35(+0.54%)
Sep 22, 2017 65.20 65.50 64.79 64.84 7,992,511 -0.39(-0.60%)
Sep 21, 2017 65.39 65.73 65.22 65.22 9,835,202 -0.21(-0.32%)
Sep 20, 2017 65.69 65.82 65.11 65.44 8,362,270 -0.16(-0.25%)
Sep 19, 2017 66.12 66.15 65.48 65.60 7,517,441 -0.51(-0.77%)
Sep 18, 2017 66.34 66.50 65.91 66.11 6,115,951 -0.36(-0.54%)
Sep 15, 2017 66.22 66.47 65.87 66.46 13,956,961 +0.28(+0.42%)
Sep 14, 2017 65.75 66.21 65.48 66.19 5,661,218 +0.40(+0.62%)
Sep 13, 2017 66.02 66.04 65.58 65.78 4,687,493 -0.24(-0.37%)
Sep 12, 2017 66.63 66.69 65.80 66.03 10,247,641 -0.67(-1.01%)
Sep 11, 2017 66.38 66.74 66.17 66.70 7,275,443 +0.56(+0.84%)
Sep 08, 2017 66.06 66.37 65.95 66.14 4,490,471 -0.04(-0.06%)
Sep 07, 2017 65.90 66.26 65.78 66.18 9,027,253 +0.43(+0.65%)
Sep 06, 2017 65.78 66.12 65.69 65.75 4,870,688 +0.13(+0.20%)
Sep 05, 2017 65.87 66.04 65.31 65.62 9,462,562 -0.14(-0.21%)
Sep 01, 2017 65.79 66.07 65.66 65.76 9,807,834 +0.01(+0.01%)
Aug 31, 2017 65.44 65.95 65.43 65.75 9,830,903 +0.42(+0.64%)
Aug 30, 2017 64.85 65.35 64.68 65.33 4,033,805 +0.35(+0.54%)
Aug 29, 2017 65.02 65.28 64.92 64.98 4,711,445 -0.10(-0.15%)
Aug 28, 2017 65.54 65.54 64.90 65.08 4,532,089 -0.33(-0.51%)
Aug 25, 2017 65.35 65.64 65.11 65.41 6,641,705 +0.31(+0.47%)
Aug 24, 2017 65.36 65.65 65.08 65.10 3,755,607 -0.06(-0.10%)
Aug 23, 2017 64.60 65.29 64.51 65.17 4,623,049 +0.53(+0.83%)
Aug 22, 2017 64.80 64.94 64.47 64.63 6,172,277 -0.06(-0.09%)
Aug 21, 2017 64.20 64.84 64.02 64.69 5,917,107 +0.57(+0.90%)
Aug 18, 2017 64.36 64.42 63.95 64.12 10,801,053 -0.48(-0.74%)
Aug 17, 2017 64.88 65.18 64.57 64.59 7,177,324 -0.45(-0.68%)
Aug 16, 2017 64.80 65.21 64.80 65.04 8,436,980 +0.28(+0.44%)
Aug 15, 2017 64.60 64.80 64.38 64.75 6,412,670 -0.19(-0.29%)
Aug 14, 2017 64.17 65.03 64.14 64.94 12,116,680 +0.98(+1.53%)
Aug 11, 2017 64.27 64.40 63.70 63.96 9,094,875 -0.31(-0.48%)
Aug 10, 2017 64.58 64.78 64.25 64.27 6,016,106 -0.49(-0.76%)
Aug 09, 2017 65.02 65.02 64.59 64.76 5,837,071 -0.11(-0.17%)
Aug 08, 2017 64.79 65.14 64.68 64.88 8,941,599 -0.36(-0.55%)
Aug 07, 2017 65.16 65.29 64.91 65.23 6,196,696 +0.05(+0.07%)
Aug 04, 2017 64.98 65.37 64.95 65.18 7,918,083 +0.22(+0.34%)
Aug 03, 2017 65.12 65.37 64.86 64.97 6,700,550 -0.23(-0.35%)
Aug 02, 2017 65.39 65.48 64.97 65.19 7,498,914 -0.41(-0.63%)
Aug 01, 2017 65.61 65.85 65.18 65.61 10,369,238 +0.29(+0.45%)
Jul 31, 2017 65.43 65.45 64.87 65.31 9,612,609 -0.01(-0.01%)
Jul 28, 2017 65.36 65.61 65.18 65.32 5,970,477 -0.14(-0.21%)
Jul 27, 2017 65.32 65.67 64.87 65.46 8,510,591 +0.06(+0.09%)
Jul 26, 2017 64.95 65.60 64.92 65.40 7,630,882 +0.35(+0.54%)
Jul 25, 2017 64.80 65.09 64.66 65.05 6,403,129 +0.08(+0.12%)
Jul 24, 2017 65.08 65.18 64.73 64.97 4,330,891 -0.17(-0.26%)
Jul 21, 2017 64.99 65.14 64.80 65.14 5,509,947 +0.14(+0.21%)
Jul 20, 2017 65.40 65.52 64.97 65.01 8,283,476 -0.26(-0.40%)
Jul 19, 2017 64.73 65.27 64.61 65.27 5,125,159 +0.52(+0.80%)
Jul 18, 2017 64.95 65.01 64.67 64.75 7,729,117 -0.16(-0.25%)
Jul 17, 2017 64.77 65.03 64.50 64.91 5,180,886 +0.26(+0.40%)
Jul 14, 2017 64.46 64.75 64.33 64.65 5,789,853 +0.65(+1.01%)
Jul 13, 2017 64.01 64.19 63.88 64.00 4,999,898 +0.02(+0.04%)
Jul 12, 2017 63.70 64.23 63.58 63.98 8,882,199 +0.79(+1.26%)
Jul 11, 2017 63.33 63.34 62.77 63.18 8,502,262 -0.07(-0.12%)
Jul 10, 2017 63.82 63.96 63.19 63.26 6,250,521 -0.47(-0.74%)
Jul 07, 2017 63.41 63.89 63.33 63.73 6,024,920 +0.31(+0.49%)
Jul 06, 2017 64.20 64.33 63.33 63.42 11,801,536 -1.13(-1.74%)
Jul 05, 2017 65.37 65.37 64.37 64.54 11,130,794 -0.74(-1.13%)
Jul 03, 2017 64.84 65.38 64.68 65.28 8,939,061 +0.69(+1.07%)
Jun 30, 2017 64.87 65.04 64.44 64.59 8,947,840 +0.00(+0.00%)
Jun 29, 2017 64.92 65.26 64.43 64.59 12,003,635 -0.71(-1.09%)
Jun 28, 2017 65.14 65.52 65.09 65.31 5,950,678 +0.09(+0.14%)
Jun 27, 2017 65.50 65.85 65.16 65.22 10,191,177 -0.39(-0.59%)
Jun 26, 2017 65.36 65.76 65.19 65.60 15,026,837 +0.42(+0.64%)
Jun 23, 2017 64.99 65.47 64.92 65.19 10,906,705 +0.26(+0.40%)
Jun 22, 2017 64.78 65.07 64.58 64.93 7,147,154 +0.13(+0.20%)
Jun 21, 2017 65.02 65.15 64.50 64.80 4,365,193 -0.26(-0.39%)
Jun 20, 2017 65.32 65.44 64.67 65.06 8,016,231 -0.22(-0.33%)
Jun 19, 2017 65.21 65.29 64.94 65.28 10,307,146 +0.11(+0.17%)
Jun 16, 2017 65.24 65.31 64.87 65.16 17,214,914 -0.04(-0.06%)
Jun 15, 2017 64.94 65.36 64.54 65.20 6,746,393 +0.22(+0.35%)
Jun 14, 2017 65.15 65.35 64.72 64.98 8,266,420 +0.21(+0.32%)
Jun 13, 2017 64.58 64.81 64.38 64.77 7,859,894 +0.14(+0.21%)
Jun 12, 2017 64.06 64.63 63.97 64.63 12,068,038 +0.43(+0.66%)
Jun 09, 2017 63.92 64.34 63.57 64.21 6,720,380 +0.41(+0.64%)
Jun 08, 2017 63.91 64.01 63.23 63.80 8,713,628 -0.10(-0.16%)
Jun 07, 2017 63.62 64.00 63.60 63.90 5,338,454 +0.26(+0.42%)
Jun 06, 2017 63.92 63.92 63.56 63.64 5,662,670 -0.32(-0.50%)
Jun 05, 2017 64.01 64.14 63.70 63.96 7,362,674 -0.20(-0.31%)
Jun 02, 2017 64.09 64.34 63.86 64.16 8,955,935 +0.63(+0.99%)
Jun 01, 2017 63.14 63.73 63.00 63.53 15,491,428 +0.26(+0.41%)
May 31, 2017 63.40 63.60 63.08 63.28 10,839,602 +0.02(+0.03%)
May 30, 2017 63.55 63.65 63.26 63.26 4,040,152 -0.25(-0.39%)
May 26, 2017 64.02 64.06 63.37 63.51 5,001,460 -0.39(-0.62%)
May 25, 2017 63.85 64.18 63.68 63.90 5,456,388 +0.14(+0.21%)
May 24, 2017 63.42 63.85 63.40 63.77 5,943,044 +0.43(+0.67%)
May 23, 2017 63.37 63.60 63.18 63.34 3,764,774 +0.14(+0.23%)
May 22, 2017 63.17 63.41 62.93 63.20 7,454,874 +0.18(+0.29%)
May 19, 2017 62.67 63.31 62.40 63.01 5,808,920 +0.37(+0.59%)
May 18, 2017 62.44 62.79 61.98 62.64 6,574,325 +0.17(+0.27%)
May 17, 2017 62.12 62.75 62.10 62.47 10,321,144 +0.33(+0.53%)
May 16, 2017 62.45 62.59 62.06 62.15 7,427,616 -0.35(-0.57%)
May 15, 2017 62.29 62.93 62.29 62.50 9,960,496 +0.22(+0.36%)
May 12, 2017 62.55 62.57 62.19 62.27 5,295,987 -0.17(-0.27%)
May 11, 2017 62.55 62.57 62.05 62.44 9,287,074 -0.34(-0.54%)
May 10, 2017 62.41 63.00 62.27 62.78 7,227,311 +0.34(+0.54%)
May 09, 2017 62.76 62.84 62.22 62.44 7,990,062 -0.34(-0.54%)
May 08, 2017 63.16 63.34 62.47 62.78 10,089,997 -0.36(-0.57%)
May 05, 2017 62.67 63.17 62.61 63.14 7,114,092 +0.60(+0.96%)
May 04, 2017 62.43 62.63 61.95 62.54 10,960,807 -0.27(-0.43%)
May 03, 2017 63.45 63.68 62.66 62.81 10,208,166 -0.76(-1.20%)
May 02, 2017 63.81 63.92 63.41 63.57 11,292,490 -0.16(-0.25%)
May 01, 2017 63.43 63.85 63.19 63.73 10,943,838 +0.39(+0.61%)
Apr 28, 2017 63.83 63.98 63.16 63.35 12,628,316 -0.59(-0.93%)
Apr 27, 2017 63.94 64.31 63.82 63.94 6,830,501 +0.07(+0.11%)
Apr 26, 2017 64.21 64.36 63.74 63.87 8,588,567 -0.43(-0.66%)
Apr 25, 2017 64.14 64.40 64.02 64.30 6,492,163 +0.18(+0.29%)
Apr 24, 2017 64.98 65.06 63.64 64.11 13,441,921 -0.56(-0.87%)
Apr 21, 2017 64.80 64.93 64.58 64.67 8,085,440 -0.26(-0.40%)
Apr 20, 2017 64.71 64.98 64.53 64.93 12,956,227 +0.04(+0.06%)
Apr 19, 2017 64.97 65.16 64.79 64.89 7,343,706 -0.10(-0.16%)
Apr 18, 2017 64.84 65.03 64.73 64.99 6,202,303 +0.15(+0.24%)
Apr 17, 2017 64.28 64.86 64.11 64.84 10,204,533 +0.80(+1.25%)
Apr 13, 2017 64.18 64.33 64.01 64.04 4,105,673 -0.13(-0.20%)
Apr 12, 2017 64.27 64.46 64.07 64.17 5,317,611 -0.14(-0.22%)
Apr 11, 2017 64.02 64.38 63.89 64.31 12,275,811 +0.35(+0.55%)
Apr 10, 2017 63.61 63.98 63.58 63.96 8,601,576 +0.44(+0.69%)
Apr 07, 2017 63.51 63.75 63.33 63.52 6,638,295 +0.07(+0.11%)
Apr 06, 2017 63.06 63.49 62.73 63.45 8,677,883 +0.43(+0.69%)
Apr 05, 2017 63.10 63.44 63.00 63.01 9,103,033 +0.02(+0.03%)
Apr 04, 2017 63.03 63.37 62.86 63.00 7,910,107 -0.06(-0.09%)
Apr 03, 2017 63.08 63.16 62.82 63.05 9,031,881 +0.06(+0.09%)
Mar 31, 2017 62.72 63.17 62.61 63.00 12,222,617 +0.30(+0.47%)
Mar 30, 2017 62.51 62.74 62.08 62.70 5,364,279 +0.18(+0.30%)
Mar 29, 2017 62.35 62.54 62.05 62.51 4,790,462 +0.27(+0.44%)
Mar 28, 2017 61.84 62.30 61.59 62.24 6,215,155 +0.27(+0.44%)
Mar 27, 2017 62.23 62.48 61.74 61.97 8,512,039 -0.43(-0.68%)
Mar 24, 2017 62.60 62.76 62.28 62.39 9,450,583 -0.04(-0.07%)
Mar 23, 2017 62.00 62.84 61.90 62.44 10,468,135 +0.46(+0.74%)
Mar 22, 2017 62.14 62.14 61.44 61.98 9,953,760 +0.03(+0.05%)
Mar 21, 2017 62.26 62.48 61.88 61.95 8,292,450 -0.20(-0.32%)
Mar 20, 2017 62.21 62.38 62.02 62.14 7,379,514 -0.02(-0.04%)
Mar 17, 2017 62.06 62.34 61.85 62.17 12,660,850 +0.26(+0.42%)
Mar 16, 2017 61.91 62.30 61.80 61.91 8,146,455 -0.10(-0.17%)
Mar 15, 2017 61.04 62.31 60.97 62.01 14,938,803 +1.12(+1.84%)
Mar 14, 2017 60.92 61.04 60.58 60.89 8,254,737 -0.06(-0.09%)
Mar 13, 2017 60.96 61.30 60.80 60.94 10,063,679 +0.10(+0.16%)
Mar 10, 2017 61.27 61.71 60.57 60.85 14,873,354 -0.15(-0.25%)
Mar 09, 2017 61.75 62.00 60.81 61.00 11,050,483 -0.79(-1.27%)
Mar 08, 2017 62.50 62.53 61.70 61.79 11,955,153 -0.96(-1.53%)
Mar 07, 2017 62.93 62.99 62.49 62.75 5,714,883 -0.27(-0.43%)
Mar 06, 2017 63.12 63.27 62.72 63.02 11,627,777 -0.29(-0.46%)
Mar 03, 2017 63.35 63.46 62.71 63.31 9,657,536 -0.15(-0.24%)
Mar 02, 2017 63.59 63.69 63.29 63.46 6,298,469 -0.26(-0.41%)
Mar 01, 2017 63.60 64.04 63.42 63.73 13,585,922 -0.20(-0.31%)
Feb 28, 2017 64.17 64.18 63.76 63.92 8,547,878 -0.25(-0.40%)
Feb 27, 2017 63.97 64.40 63.85 64.18 6,704,875 +0.33(+0.52%)
Feb 24, 2017 63.50 63.90 63.23 63.85 7,927,312 +0.32(+0.50%)
Feb 23, 2017 63.48 63.61 63.03 63.53 9,343,985 +0.27(+0.43%)
Feb 22, 2017 63.45 63.65 62.93 63.26 10,124,684 -0.16(-0.25%)
Feb 21, 2017 62.53 63.46 62.29 63.42 10,762,175 +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 62.53 10,389,965 +0.29(+0.47%)
Feb 15, 2017 61.95 62.28 61.61 62.23 12,910,491 -0.06(-0.09%)
Feb 14, 2017 62.48 62.52 61.83 62.29 10,384,191 -0.35(-0.56%)
Feb 13, 2017 62.53 62.74 62.24 62.64 8,401,320 +0.21(+0.33%)
Feb 10, 2017 61.84 62.46 61.80 62.43 7,663,132 +0.48(+0.77%)
Feb 09, 2017 61.80 62.03 61.70 61.95 4,947,000 +0.19(+0.31%)
Feb 08, 2017 61.57 61.86 61.30 61.76 9,801,666 +0.45(+0.73%)
Feb 07, 2017 61.59 61.70 61.22 61.32 5,083,258 -0.09(-0.14%)
Feb 06, 2017 61.76 61.77 61.31 61.40 8,537,597 -0.21(-0.34%)
Feb 03, 2017 61.54 61.89 61.40 61.61 9,524,892 +0.41(+0.68%)
Feb 02, 2017 60.61 61.27 60.59 61.20 8,884,456 +0.68(+1.12%)
Feb 01, 2017 61.13 61.56 60.51 60.52 11,848,498 -0.72(-1.18%)
Jan 31, 2017 60.52 61.53 60.48 61.25 9,136,447 +0.48(+0.78%)
Jan 30, 2017 61.05 61.09 60.60 60.77 6,689,270 -0.42(-0.69%)
Jan 27, 2017 61.88 61.99 60.98 61.19 6,812,424 -0.58(-0.94%)
Jan 26, 2017 61.90 62.17 61.67 61.77 7,320,559 -0.06(-0.10%)
Jan 25, 2017 62.05 62.35 61.66 61.83 9,849,281 -0.33(-0.54%)
Jan 24, 2017 62.00 62.31 61.79 62.17 7,887,254 +0.14(+0.23%)
Jan 23, 2017 61.57 62.14 61.49 62.02 6,460,406 +0.47(+0.76%)
Jan 20, 2017 61.17 61.60 61.09 61.56 9,706,603 +0.39(+0.64%)
Jan 19, 2017 61.48 61.63 61.05 61.17 11,670,512 -0.64(-1.04%)
Jan 18, 2017 61.71 62.02 61.60 61.81 7,034,391 +0.10(+0.17%)
Jan 17, 2017 61.50 61.76 61.38 61.71 8,552,127 +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 60.59 61.36 11,989,838 +0.28(+0.46%)
Jan 11, 2017 61.33 61.52 61.03 61.08 10,302,846 -0.26(-0.43%)
Jan 10, 2017 61.90 61.98 61.32 61.34 9,711,910 -0.58(-0.94%)
Jan 09, 2017 62.49 62.58 61.86 61.92 8,288,682 -0.41(-0.66%)
Jan 06, 2017 62.08 62.67 62.08 62.33 8,513,739 -0.14(-0.22%)
Jan 05, 2017 61.86 62.51 61.55 62.47 11,848,807 +0.21(+0.34%)
Jan 04, 2017 61.40 62.37 61.40 62.26 13,590,939 +0.84(+1.37%)
Jan 03, 2017 61.33 61.47 60.96 61.41 7,931,074 +0.25(+0.40%)
Dec 30, 2016 61.17 61.17 61.17 0 +0.57(+0.94%)
Dec 29, 2016 60.14 60.75 59.89 60.59 7,215,534 +0.60(+0.99%)
Dec 28, 2016 60.50 60.50 59.75 60.00 6,775,710 -0.36(-0.59%)
Dec 27, 2016 60.45 60.52 60.12 60.36 3,446,609 +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 5,339,793 -0.11(-0.18%)
Dec 21, 2016 61.03 61.36 60.20 60.24 11,177,270 -0.75(-1.23%)
Dec 20, 2016 60.85 61.46 60.60 60.99 8,729,461 +0.11(+0.18%)
Dec 19, 2016 60.52 61.03 60.47 60.88 13,406,398 +0.67(+1.11%)
Dec 16, 2016 59.61 60.56 59.61 60.21 12,514,969 +0.79(+1.33%)
Dec 15, 2016 59.86 60.11 59.25 59.42 13,241,805 -0.45(-0.75%)
Dec 14, 2016 61.06 61.21 59.69 59.87 19,775,772 -1.13(-1.85%)
Dec 13, 2016 61.25 61.32 60.61 60.99 13,642,373 +0.00(+0.00%)
Dec 12, 2016 60.50 61.04 60.37 60.99 14,238,187 +0.38(+0.62%)
Dec 09, 2016 60.66 61.14 60.53 60.62 9,253,617 -0.05(-0.08%)
Dec 08, 2016 59.89 60.86 59.89 60.66 10,670,469 +0.31(+0.51%)
Dec 07, 2016 59.23 60.41 59.18 60.36 12,793,472 +1.15(+1.95%)
Dec 06, 2016 58.97 59.44 58.80 59.21 9,557,131 +0.38(+0.64%)
Dec 05, 2016 58.49 58.92 58.27 58.83 12,352,730 +0.46(+0.79%)
Dec 02, 2016 58.09 58.91 58.09 58.37 9,923,139 +0.61(+1.06%)
Dec 01, 2016 58.55 57.54 57.76 15,372,189 -0.93(-1.58%)
Nov 30, 2016 58.93 59.16 58.49 58.68 12,843,206 -0.74(-1.25%)
Nov 29, 2016 59.01 59.68 58.96 59.43 9,773,656 +0.49(+0.82%)
Nov 28, 2016 58.71 59.34 58.70 58.94 9,212,273 +0.20(+0.35%)
Nov 25, 2016 58.45 59.03 58.45 58.74 4,448,583 +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 57.91 58.76 9,830,524 +0.99(+1.71%)
Nov 21, 2016 58.02 58.41 57.69 57.77 10,810,112 +0.01(+0.01%)
Nov 18, 2016 57.73 57.97 57.46 57.76 8,769,167 +0.17(+0.30%)
Nov 17, 2016 58.00 58.46 57.57 57.59 13,139,684 -0.48(-0.82%)
Nov 16, 2016 58.09 58.39 57.71 58.07 9,534,012 -0.13(-0.22%)
Nov 15, 2016 58.70 59.09 57.81 58.20 13,704,159 -0.21(-0.36%)
Nov 14, 2016 57.23 58.62 56.85 58.41 24,446,834 +0.97(+1.69%)
Nov 11, 2016 57.07 58.03 57.00 57.43 12,977,557 +0.31(+0.54%)
Nov 10, 2016 58.04 58.15 56.53 57.13 33,711,844 -1.06(-1.82%)
Nov 09, 2016 57.94 58.68 57.36 58.19 23,640,942 -1.10(-1.85%)
Nov 08, 2016 58.91 59.45 58.74 59.29 8,764,715 +0.36(+0.61%)
Nov 07, 2016 58.52 59.00 58.51 58.92 15,498,831 +0.95(+1.64%)
Nov 04, 2016 57.66 58.20 57.51 57.98 12,571,117 +0.31(+0.53%)
Nov 03, 2016 58.04 58.13 57.58 57.67 10,256,199 -0.34(-0.58%)
Nov 02, 2016 58.70 58.81 57.93 58.01 15,254,398 -0.75(-1.28%)
Nov 01, 2016 59.77 59.83 58.60 58.76 16,802,922 -1.32(-2.21%)
Oct 31, 2016 59.54 60.14 59.21 60.08 12,654,302 +0.88(+1.48%)
Oct 28, 2016 59.09 59.68 59.00 59.21 8,964,892 +0.12(+0.20%)
Oct 27, 2016 60.36 60.37 58.93 59.09 16,040,068 -1.39(-2.29%)
Oct 26, 2016 60.88 61.00 60.11 60.48 10,695,995 -0.71(-1.17%)
Oct 25, 2016 61.18 61.28 60.94 61.19 4,603,330 -0.12(-0.19%)
Oct 24, 2016 61.34 61.87 61.06 61.31 6,806,853 +0.16(+0.27%)
Oct 21, 2016 60.85 61.22 60.70 61.14 5,684,455 -0.08(-0.13%)
Oct 20, 2016 61.35 61.58 60.89 61.22 4,841,408 -0.24(-0.38%)
Oct 19, 2016 61.23 61.46 60.90 61.46 6,177,244 +0.26(+0.42%)
Oct 18, 2016 61.14 61.54 60.99 61.20 6,312,945 +0.42(+0.68%)
Oct 17, 2016 60.84 61.17 60.77 60.78 6,965,392 +0.08(+0.13%)
Oct 14, 2016 60.77 61.38 60.61 60.70 11,765,254 -0.20(-0.33%)
Oct 13, 2016 60.40 61.06 60.16 60.91 12,730,223 +0.34(+0.56%)
Oct 12, 2016 59.95 60.63 59.69 60.57 6,225,531 +0.81(+1.35%)
Oct 11, 2016 60.23 60.38 59.63 59.76 10,577,589 -0.60(-1.00%)
Oct 10, 2016 60.06 60.59 60.06 60.37 6,645,964 +0.35(+0.59%)
Oct 07, 2016 60.48 61.00 59.69 60.01 14,001,593 -0.09(-0.14%)
Oct 06, 2016 59.86 60.51 59.27 60.10 16,841,248 +0.10(+0.17%)
Oct 05, 2016 61.35 61.62 59.98 60.00 20,268,186 -1.18(-1.93%)
Oct 04, 2016 62.13 62.13 60.88 61.18 14,963,007 -0.89(-1.44%)
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.