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 )

102.27 -0.19 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2022 95.63 96.16 94.18 95.06 14,071,677 -1.60(-1.65%)
Feb 25, 2022 94.88 96.77 94.65 96.66 10,495,104 +2.27(+2.41%)
Feb 24, 2022 90.98 94.74 90.73 94.39 16,565,522 +1.65(+1.77%)
Feb 23, 2022 94.85 95.54 92.70 92.75 11,384,017 -1.66(-1.76%)
Feb 22, 2022 94.63 95.12 93.90 94.41 11,604,516 -0.49(-0.51%)
Feb 18, 2022 94.90 0 -0.50(-0.52%)
Feb 17, 2022 96.17 96.44 95.26 95.39 8,027,689 -1.08(-1.12%)
Feb 16, 2022 96.33 96.74 95.49 96.47 7,707,443 +0.32(+0.33%)
Feb 15, 2022 96.34 96.79 95.87 96.16 6,828,577 +0.73(+0.76%)
Feb 14, 2022 96.42 97.05 95.03 95.43 9,063,677 -0.90(-0.93%)
Feb 11, 2022 97.85 98.15 95.76 96.33 11,741,768 -1.01(-1.04%)
Feb 10, 2022 98.44 99.75 96.81 97.33 12,699,813 -2.50(-2.50%)
Feb 09, 2022 98.65 99.91 98.64 99.83 8,267,395 +2.23(+2.29%)
Feb 08, 2022 98.00 98.40 97.36 97.60 8,857,209 -0.51(-0.52%)
Feb 07, 2022 98.41 98.82 97.91 98.11 8,163,858 -0.17(-0.17%)
Feb 04, 2022 98.68 99.46 97.42 98.28 9,838,458 -0.92(-0.92%)
Feb 03, 2022 99.83 99.20 99.20 7,594,486 -1.26(-1.26%)
Feb 02, 2022 99.63 100.69 99.44 100.46 7,909,186 +1.37(+1.39%)
Feb 01, 2022 99.64 99.79 98.49 99.08 11,859,856 -0.55(-0.55%)
Jan 31, 2022 97.84 99.70 99.63 9,166,037 +1.50(+1.52%)
Jan 28, 2022 95.34 98.26 94.23 98.14 14,428,649 +2.96(+3.11%)
Jan 27, 2022 97.31 98.12 94.79 95.18 12,779,292 -1.45(-1.50%)
Jan 26, 2022 98.89 99.92 96.28 96.62 16,765,065 -1.59(-1.62%)
Jan 25, 2022 97.54 98.94 96.47 98.21 15,819,184 -0.45(-0.45%)
Jan 24, 2022 97.82 98.90 95.10 98.66 21,301,686 +0.16(+0.16%)
Jan 21, 2022 99.31 99.79 98.28 98.50 17,335,044 -0.23(-0.24%)
Jan 20, 2022 100.21 101.32 98.70 98.74 13,800,774 -1.24(-1.24%)
Jan 19, 2022 101.69 102.24 99.97 99.98 7,695,619 -1.27(-1.26%)
Jan 18, 2022 101.50 101.72 100.55 101.25 10,116,403 -0.92(-0.90%)
Jan 14, 2022 102.17 0 -0.98(-0.95%)
Jan 13, 2022 103.84 104.21 103.04 103.15 7,405,175 -0.33(-0.32%)
Jan 12, 2022 103.30 104.13 103.30 103.48 6,350,676 +0.10(+0.10%)
Jan 11, 2022 103.09 103.45 101.78 103.37 7,850,861 +0.26(+0.25%)
Jan 10, 2022 103.07 103.14 101.75 103.11 10,813,914 -0.52(-0.51%)
Jan 07, 2022 104.05 104.35 103.35 103.64 8,432,948 -0.70(-0.67%)
Jan 06, 2022 104.46 104.82 103.31 104.34 8,472,778 -0.02(-0.02%)
Jan 05, 2022 107.27 107.42 104.28 104.36 12,953,956 -3.19(-2.96%)
Jan 04, 2022 108.05 108.57 107.40 107.54 10,015,210 -0.21(-0.19%)
Jan 03, 2022 108.91 109.14 106.18 107.75 14,112,759 -0.82(-0.76%)
Dec 31, 2021 108.37 109.27 108.33 108.57 4,147,692 +0.18(+0.16%)
Dec 30, 2021 107.91 108.79 107.59 108.39 7,606,051 +0.49(+0.45%)
Dec 29, 2021 107.39 108.20 106.96 107.91 6,955,303 +0.70(+0.65%)
Dec 28, 2021 106.91 107.37 106.54 107.21 8,160,796 +0.36(+0.34%)
Dec 27, 2021 105.17 106.88 105.04 106.84 9,394,553 +1.76(+1.67%)
Dec 23, 2021 105.59 105.59 104.55 105.08 8,527,735 -0.09(-0.09%)
Dec 22, 2021 104.50 105.26 104.41 105.18 5,356,750 +1.01(+0.97%)
Dec 21, 2021 103.91 104.68 103.76 104.17 7,898,365 +1.04(+1.01%)
Dec 20, 2021 102.96 103.57 102.12 103.13 16,341,461 -0.83(-0.80%)
Dec 17, 2021 103.98 105.15 103.70 103.96 10,188,152 -0.21(-0.20%)
Dec 16, 2021 104.39 105.04 103.61 104.17 8,656,267 +0.03(+0.03%)
Dec 15, 2021 102.83 104.31 102.78 104.14 11,879,333 +1.41(+1.37%)
Dec 14, 2021 103.87 103.87 102.13 102.73 12,697,272 -1.27(-1.22%)
Dec 13, 2021 102.64 104.46 102.49 104.00 7,923,107 +1.13(+1.10%)
Dec 10, 2021 102.93 103.25 102.48 102.87 3,938,026 +0.25(+0.24%)
Dec 09, 2021 103.67 103.69 102.56 102.62 5,514,329 -1.32(-1.27%)
Dec 08, 2021 103.49 104.23 103.06 103.94 10,063,144 +0.64(+0.62%)
Dec 07, 2021 102.66 103.57 102.32 103.31 8,143,367 +1.53(+1.50%)
Dec 06, 2021 100.92 102.50 100.87 101.78 13,446,565 +1.61(+1.61%)
Dec 03, 2021 100.86 101.21 99.41 100.17 15,354,909 -0.45(-0.45%)
Dec 02, 2021 98.21 101.14 98.09 100.62 16,220,865 +2.97(+3.04%)
Dec 01, 2021 100.23 101.33 97.63 97.65 19,039,592 -1.53(-1.54%)
Nov 30, 2021 100.79 100.95 98.93 99.18 15,037,883 -2.05(-2.03%)
Nov 29, 2021 101.01 102.01 100.33 101.23 10,805,326 +1.05(+1.05%)
Nov 26, 2021 101.56 101.72 99.93 100.18 7,620,331 -2.85(-2.77%)
Nov 24, 2021 101.83 103.20 101.59 103.03 5,449,710 +1.23(+1.21%)
Nov 23, 2021 101.08 102.08 100.82 101.80 6,802,470 +0.82(+0.81%)
Nov 22, 2021 101.71 101.91 100.88 100.98 5,396,558 -0.69(-0.67%)
Nov 19, 2021 102.19 102.19 101.26 101.67 6,976,056 -0.46(-0.45%)
Nov 18, 2021 102.33 102.17 101.79 102.13 5,830,865 -0.05(-0.05%)
Nov 17, 2021 101.54 102.27 100.25 102.18 7,407,682 +0.36(+0.35%)
Nov 16, 2021 102.53 102.60 101.56 101.82 5,205,313 -0.60(-0.59%)
Nov 15, 2021 101.84 102.45 101.55 102.42 5,400,496 +0.60(+0.59%)
Nov 12, 2021 102.04 102.09 101.44 101.82 4,677,870 +0.05(+0.05%)
Nov 11, 2021 101.69 101.84 101.05 101.77 2,974,307 +0.21(+0.21%)
Nov 10, 2021 101.84 101.51 101.56 5,231,838 -0.46(-0.45%)
Nov 09, 2021 102.01 102.22 101.72 102.02 3,695,205 +0.22(+0.22%)
Nov 08, 2021 102.25 102.25 101.10 101.80 4,591,879 -0.20(-0.20%)
Nov 05, 2021 102.31 103.14 101.72 102.00 6,574,137 +0.48(+0.47%)
Nov 04, 2021 102.53 102.89 101.18 101.52 5,362,322 -0.90(-0.88%)
Nov 03, 2021 102.26 102.71 101.66 102.42 5,160,370 +0.20(+0.20%)
Nov 02, 2021 102.25 102.64 101.45 102.22 6,663,144 +0.40(+0.39%)
Nov 01, 2021 101.78 102.06 100.26 101.82 10,586,877 +0.18(+0.18%)
Oct 29, 2021 102.31 102.61 101.09 101.63 9,522,833 -1.04(-1.01%)
Oct 28, 2021 101.44 102.72 101.41 102.67 8,109,030 +1.18(+1.16%)
Oct 27, 2021 102.80 102.84 101.36 101.49 8,366,575 -0.94(-0.91%)
Oct 26, 2021 102.31 102.78 102.43 6,576,731 +0.30(+0.30%)
Oct 25, 2021 102.00 102.39 101.24 102.12 5,205,634 +0.32(+0.32%)
Oct 22, 2021 101.44 102.09 101.36 101.80 8,748,626 +0.55(+0.54%)
Oct 21, 2021 101.03 101.32 100.82 101.25 6,274,817 +0.16(+0.16%)
Oct 20, 2021 99.70 101.10 99.70 101.10 5,090,755 +1.48(+1.49%)
Oct 19, 2021 99.78 100.12 99.47 99.62 4,413,795 +0.22(+0.22%)
Oct 18, 2021 98.65 99.74 98.56 99.39 6,497,164 +0.23(+0.23%)
Oct 15, 2021 99.81 99.99 98.67 99.16 6,105,402 -0.02(-0.02%)
Oct 14, 2021 98.48 99.21 98.22 99.18 4,685,176 +1.32(+1.35%)
Oct 13, 2021 97.02 97.94 96.43 97.86 6,827,667 +0.68(+0.70%)
Oct 12, 2021 96.04 97.53 95.79 97.17 6,768,101 +1.30(+1.36%)
Oct 11, 2021 95.57 96.24 95.15 95.87 3,900,881 +0.26(+0.27%)
Oct 08, 2021 96.29 96.29 95.50 95.61 4,632,206 -0.84(-0.87%)
Oct 07, 2021 96.83 97.61 96.32 96.45 7,498,451 +0.18(+0.18%)
Oct 06, 2021 94.89 96.36 93.97 96.27 8,687,610 +0.94(+0.99%)
Oct 05, 2021 96.04 96.04 94.96 95.33 8,719,969 -0.55(-0.57%)
Oct 04, 2021 95.83 96.40 95.35 95.88 11,641,475 -0.19(-0.20%)
Oct 01, 2021 95.19 96.60 94.69 96.07 11,630,648 +1.33(+1.41%)
Sep 30, 2021 96.65 96.68 94.77 94.74 12,183,195 -1.50(-1.56%)
Sep 29, 2021 96.00 96.70 95.90 96.24 8,483,775 +0.73(+0.77%)
Sep 28, 2021 95.67 96.05 94.96 95.51 11,968,770 -0.68(-0.71%)
Sep 27, 2021 97.55 98.19 96.11 96.19 7,364,976 -1.32(-1.36%)
Sep 24, 2021 98.35 98.75 97.34 97.51 8,219,543 -1.13(-1.14%)
Sep 23, 2021 99.19 99.50 98.55 98.64 6,765,123 -0.34(-0.34%)
Sep 22, 2021 98.69 99.52 98.24 98.98 7,663,833 +0.96(+0.98%)
Sep 21, 2021 98.53 99.20 98.02 98.03 9,086,823 +0.00(+0.00%)
Sep 20, 2021 97.60 98.58 96.89 98.03 13,737,553 -0.52(-0.52%)
Sep 17, 2021 99.25 99.68 98.42 98.54 10,920,312 -0.94(-0.95%)
Sep 16, 2021 99.19 99.93 98.69 99.48 6,584,728 +0.18(+0.19%)
Sep 15, 2021 99.13 99.82 98.70 99.30 6,767,831 +0.37(+0.37%)
Sep 14, 2021 99.66 99.77 98.56 98.93 6,950,401 -0.25(-0.25%)
Sep 13, 2021 99.61 100.11 98.99 99.18 8,488,859 +0.40(+0.40%)
Sep 10, 2021 100.28 100.31 98.76 98.78 8,519,111 -1.33(-1.33%)
Sep 09, 2021 101.52 101.61 100.06 100.11 6,697,783 -1.98(-1.94%)
Sep 08, 2021 101.27 102.40 100.97 102.09 11,225,764 +0.56(+0.55%)
Sep 07, 2021 102.51 102.60 100.72 101.53 16,137,609 -1.14(-1.11%)
Sep 03, 2021 102.40 102.83 101.53 102.68 16,400,569 +0.03(+0.03%)
Sep 02, 2021 102.33 102.67 101.50 102.65 17,677,046 +0.45(+0.44%)
Sep 01, 2021 100.66 102.20 100.62 102.20 17,610,426 +1.81(+1.80%)
Aug 31, 2021 99.69 100.55 99.46 100.39 9,438,265 +0.47(+0.47%)
Aug 30, 2021 99.03 99.96 98.72 99.92 7,568,393 +1.02(+1.04%)
Aug 27, 2021 98.30 99.19 98.25 98.89 3,923,918 +0.95(+0.97%)
Aug 26, 2021 98.15 98.34 97.60 97.94 4,832,038 -0.12(-0.12%)
Aug 25, 2021 98.05 98.52 97.62 98.06 4,586,056 -0.01(-0.01%)
Aug 24, 2021 98.68 98.73 97.68 98.07 3,898,185 -0.44(-0.45%)
Aug 23, 2021 98.92 99.10 98.27 98.51 4,872,767 -0.22(-0.22%)
Aug 20, 2021 98.22 99.13 97.52 98.74 5,501,556 +0.50(+0.51%)
Aug 19, 2021 97.46 98.38 97.11 98.24 7,505,577 +0.54(+0.55%)
Aug 18, 2021 98.51 98.51 97.66 97.70 4,778,520 -0.96(-0.97%)
Aug 17, 2021 98.26 98.72 97.88 98.66 5,313,921 +0.01(+0.01%)
Aug 16, 2021 98.70 99.16 98.42 98.65 6,033,828 -0.13(-0.13%)
Aug 13, 2021 98.46 98.80 98.08 98.78 7,504,190 +0.56(+0.57%)
Aug 12, 2021 98.09 98.22 97.64 98.22 4,488,352 +0.38(+0.39%)
Aug 11, 2021 97.76 97.99 97.32 97.84 5,895,335 +0.55(+0.57%)
Aug 10, 2021 98.46 98.47 97.20 97.29 5,538,102 -0.99(-1.00%)
Aug 09, 2021 98.69 98.69 98.13 98.27 3,504,064 -0.54(-0.54%)
Aug 06, 2021 99.23 99.47 98.63 98.81 4,639,072 -0.24(-0.24%)
Aug 05, 2021 98.58 99.09 98.20 99.05 6,000,289 +0.99(+1.01%)
Aug 04, 2021 98.29 98.75 97.68 98.06 6,296,692 -0.39(-0.39%)
Aug 03, 2021 98.54 98.64 97.80 98.45 7,439,807 +0.19(+0.20%)
Aug 02, 2021 98.82 99.60 98.15 98.26 8,439,827 -0.22(-0.22%)
Jul 30, 2021 98.42 99.65 98.27 98.48 6,356,582 +0.25(+0.25%)
Jul 29, 2021 98.48 99.19 98.14 98.23 5,743,514 +0.00(+0.00%)
Jul 28, 2021 98.57 98.73 97.89 98.23 8,210,471 -0.47(-0.48%)
Jul 27, 2021 97.95 98.82 97.60 98.70 6,929,737 +0.72(+0.73%)
Jul 26, 2021 97.94 98.25 97.34 97.98 4,409,548 -0.06(-0.07%)
Jul 23, 2021 97.52 98.19 97.29 98.04 6,172,347 +0.87(+0.89%)
Jul 22, 2021 97.49 97.59 96.73 97.18 5,328,651 -0.73(-0.74%)
Jul 21, 2021 98.29 98.56 97.76 97.91 8,101,622 -0.16(-0.16%)
Jul 20, 2021 96.45 98.41 96.32 98.06 9,035,586 +2.16(+2.25%)
Jul 19, 2021 96.73 96.79 95.20 95.90 13,446,733 -1.71(-1.75%)
Jul 16, 2021 98.02 98.31 97.54 97.61 7,652,193 +0.02(+0.02%)
Jul 15, 2021 97.18 97.69 97.13 97.59 5,844,660 +0.25(+0.26%)
Jul 14, 2021 96.72 97.63 96.44 97.34 7,135,748 +0.78(+0.81%)
Jul 13, 2021 97.75 97.89 96.31 96.56 11,137,116 -1.41(-1.44%)
Jul 12, 2021 97.19 98.12 97.07 97.97 6,665,480 +0.71(+0.73%)
Jul 09, 2021 96.29 97.30 95.99 97.26 9,848,573 +1.40(+1.46%)
Jul 08, 2021 95.21 96.11 95.01 95.86 10,336,743 +0.04(+0.04%)
Jul 07, 2021 95.43 96.29 95.09 95.82 15,619,895 +0.35(+0.37%)
Jul 06, 2021 94.75 95.70 94.09 95.47 16,964,518 +0.72(+0.76%)
Jul 02, 2021 94.80 95.19 94.38 94.75 17,795,878 +0.31(+0.33%)
Jul 01, 2021 94.12 95.14 93.76 94.44 17,746,942 +0.37(+0.39%)
Jun 30, 2021 94.65 95.15 93.96 94.07 8,385,012 -0.54(-0.57%)
Jun 29, 2021 94.94 95.41 94.57 94.60 5,027,339 -0.28(-0.29%)
Jun 28, 2021 95.45 95.48 94.19 94.88 4,556,963 -0.38(-0.40%)
Jun 25, 2021 94.54 95.26 94.39 95.26 7,065,305 +0.80(+0.85%)
Jun 24, 2021 95.04 95.07 94.08 94.45 4,352,400 -0.31(-0.33%)
Jun 23, 2021 94.97 95.28 94.71 94.77 6,987,448 -0.25(-0.26%)
Jun 22, 2021 95.52 95.52 94.98 95.02 6,527,194 -0.46(-0.48%)
Jun 21, 2021 93.85 95.72 93.62 95.48 7,324,641 +1.90(+2.03%)
Jun 18, 2021 94.82 95.03 93.55 93.58 8,483,489 -1.50(-1.58%)
Jun 17, 2021 94.79 95.22 94.44 95.08 9,784,770 +0.15(+0.16%)
Jun 16, 2021 96.00 96.36 94.90 94.93 9,423,778 -0.86(-0.90%)
Jun 15, 2021 96.81 96.81 95.74 95.79 8,587,477 -1.02(-1.05%)
Jun 14, 2021 96.33 96.82 96.21 96.81 5,745,487 +0.42(+0.44%)
Jun 11, 2021 96.84 96.86 95.94 96.38 7,963,566 -0.48(-0.50%)
Jun 10, 2021 96.11 97.09 95.84 96.86 6,500,220 +0.72(+0.75%)
Jun 09, 2021 96.21 96.41 95.96 96.14 6,457,506 +0.21(+0.22%)
Jun 08, 2021 95.36 96.10 95.36 95.93 6,657,249 +0.62(+0.65%)
Jun 07, 2021 94.48 95.58 94.48 95.31 7,090,608 +0.93(+0.98%)
Jun 04, 2021 94.68 94.76 93.90 94.39 14,165,196 +0.01(+0.01%)
Jun 03, 2021 94.52 94.52 93.81 94.38 18,653,944 -0.18(-0.19%)
Jun 02, 2021 93.85 94.65 93.45 94.56 16,924,846 +1.12(+1.20%)
Jun 01, 2021 92.39 93.51 92.07 93.44 13,875,943 +1.45(+1.58%)
May 28, 2021 91.84 92.25 91.61 91.99 8,044,761 +0.63(+0.69%)
May 27, 2021 91.86 91.90 91.22 91.36 7,960,516 -0.31(-0.34%)
May 26, 2021 91.55 92.13 91.32 91.67 6,666,530 +0.30(+0.33%)
May 25, 2021 91.40 91.71 90.91 91.36 9,615,749 +0.08(+0.09%)
May 24, 2021 90.71 91.65 90.59 91.28 4,740,541 +1.02(+1.13%)
May 21, 2021 90.54 90.77 90.05 90.26 7,309,455 -0.16(-0.17%)
May 20, 2021 89.34 90.65 89.11 90.42 6,662,515 +1.10(+1.23%)
May 19, 2021 88.85 89.32 88.04 89.32 8,727,718 -0.25(-0.28%)
May 18, 2021 89.40 90.07 88.89 89.57 4,140,540 +0.12(+0.13%)
May 17, 2021 89.56 89.62 89.00 89.45 5,081,097 +0.08(+0.09%)
May 14, 2021 88.86 89.62 88.67 89.36 6,213,470 +0.98(+1.11%)
May 13, 2021 87.48 88.95 87.48 88.38 11,632,805 +1.06(+1.22%)
May 12, 2021 89.34 89.46 87.23 87.32 10,049,778 -2.21(-2.47%)
May 11, 2021 89.89 89.89 88.80 89.53 8,821,316 -1.03(-1.14%)
May 10, 2021 90.71 91.58 90.55 90.56 8,154,267 +0.04(+0.04%)
May 07, 2021 89.56 90.52 89.29 90.52 7,015,477 +1.25(+1.40%)
May 06, 2021 88.86 89.39 88.55 89.27 19,728,696 +0.48(+0.54%)
May 05, 2021 89.25 90.07 88.49 88.79 19,109,880 -1.30(-1.45%)
May 04, 2021 90.67 91.12 89.77 90.10 16,931,284 -0.83(-0.91%)
May 03, 2021 91.46 91.47 90.59 90.92 17,358,042 -0.15(-0.16%)
Apr 30, 2021 90.43 91.24 90.23 91.07 5,440,087 +0.38(+0.42%)
Apr 29, 2021 90.49 90.97 90.05 90.69 5,200,916 +0.73(+0.82%)
Apr 28, 2021 90.38 90.50 89.79 89.96 5,780,687 -0.38(-0.42%)
Apr 27, 2021 90.60 90.60 90.06 90.34 4,186,538 +0.03(+0.03%)
Apr 26, 2021 90.60 90.78 90.07 90.31 4,854,413 +0.15(+0.16%)
Apr 23, 2021 89.80 90.29 89.52 90.16 5,462,414 +0.54(+0.60%)
Apr 22, 2021 89.93 90.35 89.39 89.62 6,602,959 -0.37(-0.41%)
Apr 21, 2021 89.68 90.16 89.35 89.99 4,994,400 +0.41(+0.46%)
Apr 20, 2021 88.45 89.70 88.45 89.57 5,609,404 +0.93(+1.05%)
Apr 19, 2021 88.49 88.67 88.00 88.65 4,408,437 +0.21(+0.24%)
Apr 16, 2021 88.51 88.70 88.13 88.44 4,394,829 +0.17(+0.20%)
Apr 15, 2021 87.28 88.26 87.10 88.26 10,653,271 +1.53(+1.77%)
Apr 14, 2021 87.31 87.67 86.64 86.73 7,749,187 -0.53(-0.61%)
Apr 13, 2021 86.70 87.35 86.54 87.26 8,098,165 +0.52(+0.60%)
Apr 12, 2021 86.41 86.75 85.74 86.74 4,741,912 +0.47(+0.54%)
Apr 09, 2021 86.43 86.43 85.97 86.27 6,401,915 -0.01(-0.01%)
Apr 08, 2021 86.55 86.92 86.16 86.28 6,385,227 -0.21(-0.24%)
Apr 07, 2021 86.64 86.72 85.79 86.49 16,174,496 +0.00(+0.00%)
Apr 06, 2021 86.31 86.49 85.83 86.49 16,993,534 +0.23(+0.27%)
Apr 05, 2021 86.43 86.43 85.40 86.26 19,639,736 +0.34(+0.40%)
Apr 01, 2021 84.88 85.96 84.48 85.92 17,213,908 +1.51(+1.78%)
Mar 31, 2021 84.67 85.29 83.98 84.41 9,653,815 -0.35(-0.41%)
Mar 30, 2021 84.67 85.00 84.44 84.76 7,811,224 -0.06(-0.08%)
Mar 29, 2021 84.88 85.22 83.97 84.83 6,173,988 -0.32(-0.38%)
Mar 26, 2021 83.66 85.19 83.55 85.15 5,652,907 +1.85(+2.22%)
Mar 25, 2021 82.49 83.49 81.60 83.30 5,120,774 +0.68(+0.83%)
Mar 24, 2021 82.89 83.63 82.57 82.62 4,428,775 -0.38(-0.46%)
Mar 23, 2021 83.00 83.65 82.64 83.00 4,358,225 +0.01(+0.01%)
Mar 22, 2021 82.09 83.16 81.94 83.00 4,102,500 +0.73(+0.89%)
Mar 19, 2021 83.11 83.61 82.15 82.26 10,917,769 -1.01(-1.22%)
Mar 18, 2021 83.48 83.66 82.84 83.28 8,252,191 -0.74(-0.88%)
Mar 17, 2021 83.83 84.02 83.08 84.02 6,402,328 +0.04(+0.04%)
Mar 16, 2021 84.16 84.48 83.56 83.98 4,555,380 -0.18(-0.22%)
Mar 15, 2021 83.05 84.37 82.75 84.16 5,839,882 +1.14(+1.38%)
Mar 12, 2021 81.54 83.02 81.54 83.02 6,043,634 +1.36(+1.67%)
Mar 11, 2021 80.92 82.15 80.76 81.66 4,738,298 +0.87(+1.07%)
Mar 10, 2021 80.20 81.20 79.97 80.79 5,490,238 +0.77(+0.96%)
Mar 09, 2021 79.93 80.68 79.86 80.03 4,799,626 +0.50(+0.63%)
Mar 08, 2021 79.14 80.31 78.66 79.52 9,297,854 +0.65(+0.82%)
Mar 05, 2021 78.62 79.20 76.79 78.87 8,627,586 +0.99(+1.27%)
Mar 04, 2021 78.90 79.41 77.10 77.89 20,419,330 -0.78(-0.99%)
Mar 03, 2021 79.27 79.49 78.55 78.66 17,502,760 -0.69(-0.88%)
Mar 02, 2021 80.00 80.00 78.84 79.36 16,220,769 -0.65(-0.81%)
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.