Skip to main content

US Real Estate Ishares ETF (NY: IYR )

87.06 -0.07 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 79.32 80.38 79.09 79.96 6,983,713 -0.10(-0.12%)
Oct 28, 2022 77.84 80.26 77.72 80.05 6,460,469 +1.74(+2.22%)
Oct 27, 2022 78.52 79.19 78.01 78.31 6,592,858 +0.14(+0.18%)
Oct 26, 2022 78.10 78.86 77.63 78.17 8,947,120 +0.15(+0.20%)
Oct 25, 2022 75.32 78.16 75.22 78.02 8,493,185 +2.99(+3.98%)
Oct 24, 2022 75.70 76.01 74.49 75.03 4,940,493 -0.06(-0.08%)
Oct 21, 2022 74.72 75.12 73.53 75.08 9,829,086 +0.51(+0.69%)
Oct 20, 2022 75.02 75.79 74.39 74.57 6,560,363 -0.35(-0.47%)
Oct 19, 2022 76.16 76.31 74.51 74.92 6,935,864 -1.91(-2.49%)
Oct 18, 2022 77.31 77.92 76.16 76.84 8,205,457 +0.86(+1.13%)
Oct 17, 2022 74.65 76.30 74.56 75.98 8,275,294 +2.70(+3.69%)
Oct 14, 2022 76.20 76.33 73.24 73.28 10,499,604 -1.92(-2.56%)
Oct 13, 2022 72.34 75.59 72.03 75.20 11,094,688 +1.21(+1.63%)
Oct 12, 2022 74.80 74.81 73.53 73.99 7,437,220 -0.85(-1.13%)
Oct 11, 2022 74.03 75.34 73.15 74.84 8,789,847 +0.82(+1.11%)
Oct 10, 2022 75.02 75.56 73.92 74.02 6,974,962 -0.84(-1.12%)
Oct 07, 2022 76.04 76.37 74.37 74.86 10,983,109 -1.80(-2.35%)
Oct 06, 2022 78.79 79.01 76.54 76.66 11,635,493 -2.23(-2.82%)
Oct 05, 2022 79.48 79.54 77.62 78.88 9,076,305 -1.61(-2.00%)
Oct 04, 2022 79.78 81.11 79.73 80.49 9,295,527 +1.53(+1.94%)
Oct 03, 2022 78.69 79.42 77.39 78.96 9,967,992 +1.45(+1.87%)
Sep 30, 2022 77.41 78.14 76.99 77.51 13,991,632 +0.74(+0.97%)
Sep 29, 2022 78.28 78.29 76.25 76.77 11,995,682 -2.26(-2.85%)
Sep 28, 2022 78.26 79.35 77.47 79.03 12,750,172 +1.50(+1.94%)
Sep 27, 2022 79.32 79.81 77.31 77.52 10,693,437 -1.12(-1.43%)
Sep 26, 2022 80.43 80.43 77.80 78.65 15,367,236 -2.19(-2.71%)
Sep 23, 2022 81.14 81.48 79.94 80.83 12,950,737 -1.07(-1.31%)
Sep 22, 2022 82.58 82.58 81.59 81.91 9,419,055 -0.82(-0.99%)
Sep 21, 2022 84.55 85.16 82.73 82.73 8,409,581 -1.27(-1.51%)
Sep 20, 2022 85.44 85.44 83.58 84.00 10,354,800 -2.10(-2.44%)
Sep 19, 2022 85.45 86.14 84.86 86.10 6,597,541 -0.11(-0.13%)
Sep 16, 2022 85.82 86.27 85.19 86.21 8,903,387 -0.07(-0.08%)
Sep 15, 2022 88.21 88.21 86.17 86.28 7,988,653 -1.61(-1.83%)
Sep 14, 2022 88.74 88.81 87.34 87.89 8,318,825 -1.17(-1.31%)
Sep 13, 2022 90.69 90.97 88.77 89.06 7,789,664 -3.42(-3.70%)
Sep 12, 2022 91.84 92.68 91.84 92.48 3,864,420 +0.79(+0.86%)
Sep 09, 2022 91.05 92.00 90.65 91.69 4,337,467 +0.87(+0.95%)
Sep 08, 2022 90.11 91.09 89.78 90.82 4,779,679 +0.26(+0.29%)
Sep 07, 2022 88.84 90.71 88.66 90.56 4,364,226 +1.73(+1.95%)
Sep 06, 2022 88.27 89.24 87.90 88.82 8,084,213 +1.01(+1.15%)
Sep 02, 2022 89.75 89.97 87.61 87.81 6,088,647 -1.15(-1.29%)
Sep 01, 2022 88.34 89.07 87.45 88.96 7,560,664 +0.16(+0.18%)
Aug 31, 2022 89.69 90.11 88.51 88.80 5,911,562 -0.36(-0.40%)
Aug 30, 2022 90.75 90.88 88.93 89.16 4,610,801 -1.32(-1.46%)
Aug 29, 2022 90.73 91.41 90.29 90.48 4,242,023 -0.81(-0.89%)
Aug 26, 2022 93.59 93.66 91.21 91.29 5,625,752 -2.30(-2.46%)
Aug 25, 2022 92.47 93.59 92.26 93.59 3,266,008 +1.42(+1.54%)
Aug 24, 2022 91.76 92.72 91.64 92.17 4,101,045 +0.55(+0.60%)
Aug 23, 2022 92.64 92.87 91.26 91.62 5,675,158 -1.23(-1.33%)
Aug 22, 2022 94.10 94.10 92.75 92.85 5,907,546 -1.98(-2.09%)
Aug 19, 2022 95.42 95.55 94.47 94.83 4,894,564 -0.88(-0.92%)
Aug 18, 2022 96.52 96.66 95.27 95.71 3,358,555 -0.74(-0.77%)
Aug 17, 2022 96.08 96.96 95.79 96.45 3,771,122 -0.41(-0.42%)
Aug 16, 2022 96.79 97.38 96.54 96.86 4,386,293 -0.36(-0.37%)
Aug 15, 2022 96.59 97.35 96.46 97.22 4,915,487 +0.47(+0.49%)
Aug 12, 2022 95.80 96.85 95.69 96.74 5,209,659 +1.53(+1.60%)
Aug 11, 2022 95.90 96.34 94.93 95.22 6,120,996 -0.33(-0.35%)
Aug 10, 2022 95.15 95.68 94.80 95.55 7,034,573 +1.40(+1.49%)
Aug 09, 2022 93.86 94.15 93.32 94.14 3,805,234 +0.56(+0.59%)
Aug 08, 2022 93.60 94.40 93.09 93.59 6,698,062 +0.74(+0.80%)
Aug 05, 2022 91.66 92.86 91.57 92.84 4,718,086 +0.26(+0.28%)
Aug 04, 2022 92.83 92.91 92.01 92.58 4,239,345 -0.05(-0.05%)
Aug 03, 2022 92.84 93.54 92.58 92.63 4,772,245 +0.29(+0.32%)
Aug 02, 2022 93.42 93.71 92.25 92.34 4,849,580 -1.21(-1.29%)
Aug 01, 2022 93.90 94.10 93.11 93.54 7,239,224 -0.79(-0.84%)
Jul 29, 2022 93.80 94.64 93.43 94.33 8,335,509 +0.55(+0.58%)
Jul 28, 2022 91.44 93.87 91.40 93.79 9,038,932 +3.01(+3.32%)
Jul 27, 2022 90.23 91.00 89.69 90.77 5,360,910 +0.75(+0.84%)
Jul 26, 2022 89.89 90.52 89.72 90.02 3,072,938 +0.06(+0.06%)
Jul 25, 2022 89.95 90.42 89.48 89.96 4,566,582 +0.13(+0.15%)
Jul 22, 2022 89.50 90.40 89.18 89.83 4,913,622 +0.54(+0.60%)
Jul 21, 2022 88.63 89.34 87.83 89.29 4,601,542 +0.77(+0.87%)
Jul 20, 2022 88.67 89.64 88.15 88.52 6,721,753 -0.26(-0.30%)
Jul 19, 2022 87.20 88.86 87.17 88.78 5,064,318 +2.23(+2.58%)
Jul 18, 2022 87.89 87.93 86.23 86.55 5,019,076 -0.71(-0.81%)
Jul 15, 2022 87.22 87.68 86.40 87.26 5,114,464 +1.46(+1.70%)
Jul 14, 2022 85.27 86.17 85.17 85.80 6,267,070 -0.85(-0.98%)
Jul 13, 2022 86.16 87.27 85.51 86.65 6,463,239 -0.37(-0.42%)
Jul 12, 2022 86.98 87.94 86.39 87.01 8,025,427 -0.44(-0.51%)
Jul 11, 2022 87.36 87.80 86.81 87.46 4,310,431 -0.17(-0.19%)
Jul 08, 2022 87.70 88.25 87.20 87.63 4,350,273 -0.43(-0.49%)
Jul 07, 2022 88.31 88.84 87.79 88.06 4,560,521 +0.15(+0.17%)
Jul 06, 2022 88.25 89.07 87.64 87.91 9,576,399 -0.01(-0.01%)
Jul 05, 2022 87.47 88.00 85.95 87.92 6,744,341 -0.37(-0.42%)
Jul 01, 2022 86.48 88.52 86.41 88.28 7,597,557 +1.63(+1.88%)
Jun 30, 2022 86.26 87.74 85.62 86.65 8,222,143 -0.17(-0.20%)
Jun 29, 2022 86.80 87.00 85.83 86.82 5,602,532 -0.53(-0.60%)
Jun 28, 2022 88.93 89.50 87.21 87.35 5,845,648 -1.05(-1.18%)
Jun 27, 2022 88.44 89.39 87.95 88.40 7,309,824 -0.20(-0.22%)
Jun 24, 2022 87.35 88.87 87.09 88.60 5,889,764 +1.85(+2.13%)
Jun 23, 2022 85.44 86.98 85.29 86.75 6,332,973 +1.67(+1.96%)
Jun 22, 2022 83.15 86.12 83.00 85.08 7,560,686 +1.21(+1.44%)
Jun 21, 2022 83.47 84.66 83.38 83.88 5,589,944 +1.29(+1.56%)
Jun 17, 2022 82.14 83.59 81.78 82.58 12,838,438 +0.67(+0.82%)
Jun 16, 2022 82.29 82.83 81.56 81.92 11,810,921 -2.11(-2.51%)
Jun 15, 2022 82.90 85.20 82.72 84.03 10,646,874 +1.86(+2.26%)
Jun 14, 2022 83.13 83.26 81.58 82.17 11,302,739 -0.65(-0.78%)
Jun 13, 2022 85.26 85.26 82.46 82.82 12,833,033 -4.30(-4.93%)
Jun 10, 2022 88.09 88.12 87.05 87.12 9,202,056 -1.96(-2.20%)
Jun 09, 2022 90.72 91.35 89.03 89.08 8,549,284 -2.02(-2.22%)
Jun 08, 2022 92.69 92.89 90.88 91.10 6,358,153 -2.14(-2.30%)
Jun 07, 2022 91.74 93.28 91.19 93.24 6,824,626 +1.23(+1.34%)
Jun 06, 2022 93.02 93.22 91.84 92.01 8,255,456 -0.32(-0.35%)
Jun 03, 2022 92.71 93.33 92.11 92.33 6,446,572 -1.25(-1.33%)
Jun 02, 2022 91.77 93.63 90.80 93.58 7,367,216 +1.33(+1.45%)
Jun 01, 2022 93.38 93.42 91.13 92.24 8,948,979 -0.83(-0.89%)
May 31, 2022 93.39 93.71 92.60 93.07 7,119,621 -1.15(-1.22%)
May 27, 2022 92.30 94.27 92.23 94.21 6,308,064 +2.46(+2.68%)
May 26, 2022 92.06 92.68 91.61 91.75 6,197,414 +0.08(+0.09%)
May 25, 2022 90.67 91.94 90.38 91.67 6,211,477 +0.65(+0.71%)
May 24, 2022 89.80 91.15 88.48 91.02 8,650,238 +0.86(+0.96%)
May 23, 2022 89.90 90.45 88.63 90.16 8,185,737 +1.09(+1.22%)
May 20, 2022 89.22 89.36 87.71 89.07 12,034,566 +0.68(+0.76%)
May 19, 2022 87.96 89.44 87.96 88.39 9,481,249 -0.22(-0.24%)
May 18, 2022 90.97 91.17 88.34 88.61 8,503,959 -2.64(-2.89%)
May 17, 2022 91.14 91.34 90.00 91.25 7,284,628 +1.00(+1.11%)
May 16, 2022 90.75 91.05 90.09 90.24 7,367,658 -0.60(-0.66%)
May 13, 2022 89.36 90.92 88.74 90.84 9,706,047 +2.39(+2.71%)
May 12, 2022 87.66 88.60 87.20 88.45 12,458,295 +0.63(+0.72%)
May 11, 2022 88.23 89.83 87.67 87.82 15,642,090 -0.19(-0.21%)
May 10, 2022 90.76 91.41 87.36 88.01 17,721,366 -1.74(-1.94%)
May 09, 2022 92.99 92.99 89.39 89.75 14,554,715 -3.97(-4.24%)
May 06, 2022 94.30 94.51 92.82 93.72 13,942,935 -1.22(-1.29%)
May 05, 2022 96.93 97.60 94.23 94.94 11,981,580 -2.54(-2.61%)
May 04, 2022 96.34 97.69 94.73 97.48 12,314,994 +1.06(+1.10%)
May 03, 2022 95.60 96.98 94.94 96.42 11,375,665 +1.43(+1.50%)
May 02, 2022 97.70 97.97 93.21 94.99 21,714,016 -2.40(-2.47%)
Apr 29, 2022 101.58 101.58 97.11 97.40 18,294,620 -4.70(-4.61%)
Apr 28, 2022 100.78 102.40 99.69 102.10 11,064,830 +1.87(+1.86%)
Apr 27, 2022 100.91 101.77 100.14 100.23 7,902,670 -0.60(-0.60%)
Apr 26, 2022 102.16 102.87 100.75 100.83 12,873,709 -1.67(-1.63%)
Apr 25, 2022 102.62 102.95 100.86 102.50 9,321,913 -0.35(-0.34%)
Apr 22, 2022 104.39 104.49 102.74 102.85 8,931,379 -1.81(-1.73%)
Apr 21, 2022 105.80 106.20 104.59 104.66 8,246,445 -0.84(-0.79%)
Apr 20, 2022 103.84 105.70 103.84 105.50 9,670,862 +1.88(+1.81%)
Apr 19, 2022 102.10 104.10 102.06 103.62 12,255,278 +2.13(+2.10%)
Apr 18, 2022 101.65 102.18 100.98 101.49 7,360,024 -0.37(-0.36%)
Apr 14, 2022 102.52 103.13 101.79 101.86 5,445,944 -0.50(-0.49%)
Apr 13, 2022 101.75 102.47 101.45 102.35 7,869,616 +0.60(+0.59%)
Apr 12, 2022 102.00 102.67 101.35 101.75 10,374,757 -0.23(-0.22%)
Apr 11, 2022 102.92 103.38 101.72 101.98 7,921,452 -1.14(-1.11%)
Apr 08, 2022 103.03 103.52 102.33 103.12 8,298,065 +0.12(+0.12%)
Apr 07, 2022 103.23 103.38 102.19 103.00 9,041,637 -0.78(-0.75%)
Apr 06, 2022 102.02 103.93 101.63 103.78 10,026,542 +1.20(+1.17%)
Apr 05, 2022 102.60 103.97 102.21 102.58 8,983,880 -0.34(-0.33%)
Apr 04, 2022 103.37 103.60 102.04 102.92 6,540,871 -0.38(-0.36%)
Apr 01, 2022 101.83 103.37 101.47 103.29 8,730,440 +1.70(+1.67%)
Mar 31, 2022 103.13 103.36 101.31 101.59 12,962,097 -1.08(-1.05%)
Mar 30, 2022 103.02 103.12 102.21 102.67 6,441,595 -0.70(-0.68%)
Mar 29, 2022 101.57 103.58 101.45 103.38 12,411,671 +2.86(+2.85%)
Mar 28, 2022 99.62 100.52 99.35 100.51 5,400,300 +1.13(+1.13%)
Mar 25, 2022 98.67 99.43 98.26 99.39 5,475,872 +1.15(+1.17%)
Mar 24, 2022 97.65 98.27 97.29 98.24 4,140,206 +0.62(+0.64%)
Mar 23, 2022 98.37 98.71 97.41 97.62 5,049,662 -1.07(-1.08%)
Mar 22, 2022 98.89 99.17 98.44 98.68 5,022,085 +0.27(+0.28%)
Mar 21, 2022 98.96 99.44 97.93 98.41 7,055,124 -0.52(-0.53%)
Mar 18, 2022 98.75 99.24 98.30 98.94 7,732,709 +0.19(+0.19%)
Mar 17, 2022 97.00 98.75 96.90 98.75 7,672,558 +1.42(+1.46%)
Mar 16, 2022 96.87 97.77 95.23 97.33 8,705,325 +1.21(+1.25%)
Mar 15, 2022 96.44 96.81 95.27 96.12 6,772,715 +0.66(+0.70%)
Mar 14, 2022 96.75 96.87 95.04 95.46 9,109,239 -0.68(-0.71%)
Mar 11, 2022 97.54 98.11 96.10 96.14 6,381,963 -0.81(-0.84%)
Mar 10, 2022 95.65 97.19 96.96 9,396,981 +0.23(+0.24%)
Mar 09, 2022 96.92 97.74 96.55 96.72 10,089,556 +1.52(+1.60%)
Mar 08, 2022 95.59 97.01 95.01 95.20 10,056,707 -0.53(-0.56%)
Mar 07, 2022 97.53 97.71 95.73 95.73 10,815,358 -2.00(-2.05%)
Mar 04, 2022 96.45 97.83 96.21 97.73 10,720,006 +0.48(+0.49%)
Mar 03, 2022 97.05 97.59 96.02 97.25 8,171,784 +0.79(+0.82%)
Mar 02, 2022 95.27 96.94 95.16 96.46 11,055,791 +1.64(+1.73%)
Mar 01, 2022 95.46 95.99 94.28 94.82 12,474,030 -0.24(-0.26%)
Feb 28, 2022 95.64 96.16 94.19 95.07 14,071,183 -1.60(-1.65%)
Feb 25, 2022 94.88 96.78 94.66 96.67 10,494,736 +2.27(+2.41%)
Feb 24, 2022 90.98 94.74 90.73 94.39 16,564,941 +1.65(+1.77%)
Feb 23, 2022 94.85 95.54 92.70 92.75 11,383,618 -1.66(-1.76%)
Feb 22, 2022 94.64 95.12 93.91 94.41 11,604,109 -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 8,027,408 -1.08(-1.12%)
Feb 16, 2022 96.33 96.74 95.49 96.48 7,707,173 +0.32(+0.33%)
Feb 15, 2022 96.35 96.80 95.88 96.16 6,828,338 +0.73(+0.76%)
Feb 14, 2022 96.42 97.05 95.03 95.43 9,063,359 -0.90(-0.93%)
Feb 11, 2022 97.85 98.15 95.77 96.33 11,741,356 -1.01(-1.04%)
Feb 10, 2022 98.44 99.75 96.81 97.34 12,699,367 -2.50(-2.50%)
Feb 09, 2022 98.66 99.91 98.65 99.83 8,267,106 +2.23(+2.29%)
Feb 08, 2022 98.00 98.40 97.37 97.60 8,856,898 -0.51(-0.52%)
Feb 07, 2022 98.41 98.82 97.91 98.11 8,163,572 -0.17(-0.17%)
Feb 04, 2022 98.68 99.46 97.42 98.28 9,838,113 -0.92(-0.92%)
Feb 03, 2022 99.83 99.20 99.20 7,594,220 -1.26(-1.26%)
Feb 02, 2022 99.63 100.69 99.44 100.46 7,908,908 +1.37(+1.39%)
Feb 01, 2022 99.65 99.80 98.50 99.09 11,859,440 -0.55(-0.55%)
Jan 31, 2022 97.84 99.70 99.64 9,165,715 +1.50(+1.52%)
Jan 28, 2022 95.35 98.26 94.23 98.14 14,428,143 +2.96(+3.11%)
Jan 27, 2022 97.31 98.12 94.80 95.18 12,778,844 -1.45(-1.50%)
Jan 26, 2022 98.89 99.93 96.29 96.63 16,764,477 -1.59(-1.62%)
Jan 25, 2022 97.54 98.94 96.48 98.22 15,818,629 -0.45(-0.45%)
Jan 24, 2022 97.82 98.90 95.10 98.67 21,300,938 +0.16(+0.16%)
Jan 21, 2022 99.31 99.80 98.28 98.51 17,334,436 -0.23(-0.24%)
Jan 20, 2022 100.22 101.33 98.70 98.74 13,800,290 -1.24(-1.24%)
Jan 19, 2022 101.69 102.25 99.97 99.98 7,695,349 -1.27(-1.26%)
Jan 18, 2022 101.51 101.72 100.55 101.26 10,116,048 -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 7,404,915 -0.33(-0.32%)
Jan 12, 2022 103.30 104.14 103.30 103.48 6,350,453 +0.10(+0.10%)
Jan 11, 2022 103.10 103.45 101.79 103.38 7,850,586 +0.26(+0.25%)
Jan 10, 2022 103.07 103.14 101.76 103.12 10,813,535 -0.52(-0.50%)
Jan 07, 2022 104.05 104.36 103.35 103.64 8,432,652 -0.70(-0.67%)
Jan 06, 2022 104.46 104.83 103.31 104.34 8,472,481 -0.02(-0.02%)
Jan 05, 2022 107.28 107.43 104.28 104.36 12,953,502 -3.19(-2.96%)
Jan 04, 2022 108.05 108.58 107.41 107.55 10,014,859 -0.21(-0.19%)
Jan 03, 2022 108.91 109.15 106.18 107.75 14,112,264 -0.82(-0.76%)
Dec 31, 2021 108.37 109.28 108.33 108.58 4,147,547 +0.18(+0.16%)
Dec 30, 2021 107.91 108.79 107.59 108.40 7,605,784 +0.49(+0.45%)
Dec 29, 2021 107.39 108.20 106.97 107.91 6,955,059 +0.70(+0.65%)
Dec 28, 2021 106.91 107.37 106.55 107.21 8,160,510 +0.36(+0.34%)
Dec 27, 2021 105.17 106.88 105.04 106.85 9,394,223 +1.76(+1.67%)
Dec 23, 2021 105.59 105.59 104.56 105.09 8,527,436 -0.09(-0.09%)
Dec 22, 2021 104.51 105.27 104.42 105.18 5,356,562 +1.01(+0.97%)
Dec 21, 2021 103.91 104.69 103.77 104.17 7,898,088 +1.04(+1.01%)
Dec 20, 2021 102.97 103.57 102.12 103.14 16,340,888 -0.83(-0.80%)
Dec 17, 2021 103.98 105.15 103.70 103.97 10,187,794 -0.20(-0.20%)
Dec 16, 2021 104.40 105.04 103.61 104.17 8,655,964 +0.03(+0.03%)
Dec 15, 2021 102.83 104.31 102.79 104.14 11,878,917 +1.41(+1.37%)
Dec 14, 2021 103.87 103.87 102.13 102.73 12,696,827 -1.27(-1.22%)
Dec 13, 2021 102.64 104.46 102.49 104.00 7,922,829 +1.13(+1.10%)
Dec 10, 2021 102.93 103.25 102.49 102.88 3,937,898 +0.25(+0.24%)
Dec 09, 2021 103.67 103.69 102.56 102.63 5,514,150 -1.32(-1.27%)
Dec 08, 2021 103.50 104.24 103.06 103.95 10,062,817 +0.64(+0.62%)
Dec 07, 2021 102.66 103.57 102.32 103.31 8,143,103 +1.53(+1.50%)
Dec 06, 2021 100.92 102.50 100.88 101.78 13,446,128 +1.61(+1.61%)
Dec 03, 2021 100.86 101.21 99.41 100.17 15,354,410 -0.45(-0.45%)
Dec 02, 2021 98.21 101.14 98.09 100.63 16,220,338 +2.97(+3.04%)
Dec 01, 2021 100.23 101.33 97.63 97.66 19,038,974 -1.53(-1.54%)
Nov 30, 2021 100.79 100.95 98.93 99.18 15,037,395 -2.05(-2.03%)
Nov 29, 2021 101.02 102.01 100.33 101.24 10,804,975 +1.05(+1.05%)
Nov 26, 2021 101.56 101.73 99.94 100.18 7,620,084 -2.85(-2.77%)
Nov 24, 2021 101.83 103.20 101.59 103.03 5,449,533 +1.23(+1.21%)
Nov 23, 2021 101.08 102.08 100.82 101.80 6,802,250 +0.81(+0.81%)
Nov 22, 2021 101.71 101.91 100.89 100.99 5,396,383 -0.69(-0.67%)
Nov 19, 2021 102.19 102.19 101.27 101.67 6,975,829 -0.46(-0.45%)
Nov 18, 2021 102.34 102.17 101.79 102.14 5,830,676 -0.05(-0.05%)
Nov 17, 2021 101.54 102.27 100.26 102.18 7,407,441 +0.36(+0.35%)
Nov 16, 2021 102.53 102.61 101.56 101.82 5,205,144 -0.60(-0.59%)
Nov 15, 2021 101.85 102.45 101.55 102.42 5,400,320 +0.60(+0.59%)
Nov 12, 2021 102.04 102.09 101.44 101.82 4,677,718 +0.05(+0.05%)
Nov 11, 2021 101.69 101.84 101.05 101.77 2,974,211 +0.21(+0.21%)
Nov 10, 2021 101.85 101.52 101.56 5,231,668 -0.46(-0.45%)
Nov 09, 2021 102.02 102.22 101.72 102.02 3,695,085 +0.22(+0.22%)
Nov 08, 2021 102.25 102.25 101.10 101.80 4,591,730 -0.20(-0.20%)
Nov 05, 2021 102.31 103.14 101.72 102.01 6,573,924 +0.48(+0.47%)
Nov 04, 2021 102.53 102.89 101.19 101.52 5,362,148 -0.90(-0.88%)
Nov 03, 2021 102.27 102.71 101.66 102.42 5,160,203 +0.20(+0.20%)
Nov 02, 2021 102.25 102.64 101.45 102.22 6,662,928 +0.40(+0.39%)
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.