US Real Estate Ishares ETF (NY: IYR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	101.58	101.58	97.11	97.39	18,295,008	-4.70(-4.61%)
Apr 28, 2022	100.77	102.40	99.69	102.10	11,065,065	+1.87(+1.86%)
Apr 27, 2022	100.91	101.77	100.14	100.23	7,902,837	-0.60(-0.60%)
Apr 26, 2022	102.15	102.87	100.75	100.83	12,873,982	-1.67(-1.63%)
Apr 25, 2022	102.61	102.95	100.85	102.50	9,322,111	-0.35(-0.34%)
Apr 22, 2022	104.39	104.49	102.73	102.85	8,931,568	-1.81(-1.73%)
Apr 21, 2022	105.80	106.20	104.58	104.66	8,246,620	-0.84(-0.79%)
Apr 20, 2022	103.84	105.70	103.83	105.50	9,671,067	+1.88(+1.81%)
Apr 19, 2022	102.10	104.09	102.06	103.62	12,255,538	+2.13(+2.10%)
Apr 18, 2022	101.65	102.18	100.97	101.49	7,360,180	-0.37(-0.36%)
Apr 14, 2022	102.52	103.13	101.79	101.85	5,446,059	-0.50(-0.49%)
Apr 13, 2022	101.75	102.47	101.45	102.35	7,869,783	+0.60(+0.59%)
Apr 12, 2022	101.99	102.67	101.35	101.75	10,374,977	-0.22(-0.22%)
Apr 11, 2022	102.91	103.37	101.72	101.97	7,921,620	-1.15(-1.11%)
Apr 08, 2022	103.03	103.52	102.33	103.12	8,298,241	+0.12(+0.12%)
Apr 07, 2022	103.23	103.37	102.19	103.00	9,041,829	-0.78(-0.75%)
Apr 06, 2022	102.02	103.93	101.63	103.78	10,026,754	+1.20(+1.17%)
Apr 05, 2022	102.59	103.97	102.21	102.58	8,984,071	-0.34(-0.33%)
Apr 04, 2022	103.36	103.60	102.04	102.91	6,541,010	-0.38(-0.36%)
Apr 01, 2022	101.83	103.36	101.47	103.29	8,730,625	+1.70(+1.67%)
Mar 31, 2022	103.13	103.36	101.31	101.59	12,962,372	-1.08(-1.05%)
Mar 30, 2022	103.02	103.12	102.21	102.67	6,441,732	-0.70(-0.68%)
Mar 29, 2022	101.57	103.58	101.45	103.37	12,411,934	+2.86(+2.85%)
Mar 28, 2022	99.62	100.52	99.35	100.51	5,400,415	+1.13(+1.13%)
Mar 25, 2022	98.67	99.43	98.26	99.38	5,475,988	+1.15(+1.17%)
Mar 24, 2022	97.65	98.27	97.29	98.24	4,140,293	+0.62(+0.64%)
Mar 23, 2022	98.36	98.71	97.41	97.62	5,049,769	-1.07(-1.08%)
Mar 22, 2022	98.89	99.17	98.44	98.68	5,022,191	+0.27(+0.28%)
Mar 21, 2022	98.95	99.44	97.93	98.41	7,055,273	-0.52(-0.53%)
Mar 18, 2022	98.75	99.23	98.29	98.94	7,732,873	+0.19(+0.19%)
Mar 17, 2022	97.00	98.75	96.90	98.75	7,672,721	+1.42(+1.46%)
Mar 16, 2022	96.87	97.77	95.22	97.33	8,705,510	+1.21(+1.25%)
Mar 15, 2022	96.44	96.81	95.27	96.12	6,772,859	+0.66(+0.70%)
Mar 14, 2022	96.75	96.87	95.04	95.46	9,109,432	-0.68(-0.71%)
Mar 11, 2022	97.54	98.10	96.10	96.14	6,382,099	-0.81(-0.84%)
Mar 10, 2022	95.64	97.19		96.95	9,397,180	+0.23(+0.24%)
Mar 09, 2022	96.92	97.73	96.55	96.72	10,089,770	+1.52(+1.60%)
Mar 08, 2022	95.59	97.01	95.01	95.20	10,056,921	-0.53(-0.56%)
Mar 07, 2022	97.52	97.71	95.73	95.73	10,815,587	-2.00(-2.05%)
Mar 04, 2022	96.45	97.83	96.21	97.73	10,720,234	+0.48(+0.49%)
Mar 03, 2022	97.05	97.59	96.02	97.25	8,171,958	+0.79(+0.82%)
Mar 02, 2022	95.27	96.93	95.16	96.46	11,056,025	+1.64(+1.73%)
Mar 01, 2022	95.46	95.99	94.28	94.82	12,474,294	-0.24(-0.26%)
Feb 28, 2022	95.64	96.16	94.19	95.06	14,071,482	-1.60(-1.65%)
Feb 25, 2022	94.88	96.78	94.65	96.66	10,494,959	+2.27(+2.41%)
Feb 24, 2022	90.98	94.74	90.73	94.39	16,565,293	+1.65(+1.77%)
Feb 23, 2022	94.85	95.54	92.70	92.75	11,383,859	-1.66(-1.76%)
Feb 22, 2022	94.63	95.12	93.91	94.41	11,604,355	-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	8,027,578	-1.08(-1.12%)
Feb 16, 2022	96.33	96.74	95.49	96.48	7,707,337	+0.32(+0.33%)
Feb 15, 2022	96.35	96.79	95.87	96.16	6,828,483	+0.73(+0.76%)
Feb 14, 2022	96.42	97.05	95.03	95.43	9,063,552	-0.90(-0.93%)
Feb 11, 2022	97.85	98.15	95.77	96.33	11,741,605	-1.01(-1.04%)
Feb 10, 2022	98.44	99.75	96.81	97.34	12,699,637	-2.50(-2.50%)
Feb 09, 2022	98.65	99.91	98.65	99.83	8,267,281	+2.23(+2.29%)
Feb 08, 2022	98.00	98.40	97.36	97.60	8,857,086	-0.51(-0.52%)
Feb 07, 2022	98.41	98.82	97.91	98.11	8,163,746	-0.17(-0.17%)
Feb 04, 2022	98.68	99.46	97.42	98.28	9,838,322	-0.92(-0.92%)
Feb 03, 2022	99.83		99.20	99.20	7,594,381	-1.26(-1.26%)
Feb 02, 2022	99.63	100.69	99.44	100.46	7,909,076	+1.37(+1.39%)
Feb 01, 2022	99.65	99.80	98.50	99.08	11,859,692	-0.55(-0.55%)
Jan 31, 2022	97.84	99.70		99.64	9,165,910	+1.50(+1.52%)
Jan 28, 2022	95.35	98.26	94.23	98.14	14,428,449	+2.96(+3.11%)
Jan 27, 2022	97.31	98.12	94.79	95.18	12,779,115	-1.45(-1.50%)
Jan 26, 2022	98.89	99.93	96.28	96.63	16,764,833	-1.59(-1.62%)
Jan 25, 2022	97.54	98.94	96.47	98.22	15,818,965	-0.45(-0.45%)
Jan 24, 2022	97.82	98.90	95.10	98.66	21,301,390	+0.16(+0.16%)
Jan 21, 2022	99.31	99.80	98.28	98.50	17,334,804	-0.23(-0.24%)
Jan 20, 2022	100.22	101.32	98.70	98.74	13,800,583	-1.24(-1.24%)
Jan 19, 2022	101.69	102.24	99.97	99.98	7,695,512	-1.27(-1.26%)
Jan 18, 2022	101.51	101.72	100.55	101.25	10,116,263	-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	7,405,073	-0.33(-0.32%)
Jan 12, 2022	103.30	104.13	103.30	103.48	6,350,588	+0.10(+0.10%)
Jan 11, 2022	103.09	103.45	101.79	103.38	7,850,752	+0.26(+0.25%)
Jan 10, 2022	103.07	103.14	101.75	103.11	10,813,765	-0.52(-0.50%)
Jan 07, 2022	104.05	104.35	103.35	103.64	8,432,831	-0.70(-0.67%)
Jan 06, 2022	104.46	104.83	103.31	104.34	8,472,661	-0.02(-0.02%)
Jan 05, 2022	107.27	107.42	104.28	104.36	12,953,777	-3.19(-2.96%)
Jan 04, 2022	108.05	108.57	107.41	107.55	10,015,071	-0.21(-0.19%)
Jan 03, 2022	108.91	109.14	106.18	107.75	14,112,564	-0.82(-0.76%)
Dec 31, 2021	108.37	109.27	108.33	108.57	4,147,635	+0.18(+0.16%)
Dec 30, 2021	107.91	108.79	107.59	108.40	7,605,946	+0.49(+0.45%)
Dec 29, 2021	107.39	108.20	106.97	107.91	6,955,207	+0.70(+0.65%)
Dec 28, 2021	106.91	107.37	106.55	107.21	8,160,683	+0.36(+0.34%)
Dec 27, 2021	105.17	106.88	105.04	106.84	9,394,423	+1.76(+1.67%)
Dec 23, 2021	105.59	105.59	104.55	105.09	8,527,617	-0.09(-0.09%)
Dec 22, 2021	104.51	105.26	104.41	105.18	5,356,676	+1.01(+0.97%)
Dec 21, 2021	103.91	104.68	103.76	104.17	7,898,255	+1.04(+1.01%)
Dec 20, 2021	102.96	103.57	102.12	103.13	16,341,235	-0.83(-0.80%)
Dec 17, 2021	103.98	105.15	103.70	103.96	10,188,011	-0.21(-0.20%)
Dec 16, 2021	104.39	105.04	103.61	104.17	8,656,148	+0.03(+0.03%)
Dec 15, 2021	102.83	104.31	102.79	104.14	11,879,169	+1.41(+1.37%)
Dec 14, 2021	103.87	103.87	102.13	102.73	12,697,096	-1.27(-1.22%)
Dec 13, 2021	102.64	104.46	102.49	104.00	7,922,997	+1.13(+1.10%)
Dec 10, 2021	102.93	103.25	102.48	102.87	3,937,982	+0.25(+0.24%)
Dec 09, 2021	103.67	103.69	102.56	102.62	5,514,266	-1.32(-1.27%)
Dec 08, 2021	103.49	104.23	103.06	103.95	10,063,030	+0.64(+0.62%)
Dec 07, 2021	102.66	103.57	102.32	103.31	8,143,275	+1.53(+1.50%)
Dec 06, 2021	100.92	102.50	100.88	101.78	13,446,412	+1.61(+1.61%)
Dec 03, 2021	100.86	101.21	99.41	100.17	15,354,735	-0.45(-0.45%)
Dec 02, 2021	98.21	101.14	98.09	100.62	16,220,681	+2.97(+3.04%)
Dec 01, 2021	100.23	101.33	97.63	97.65	19,039,376	-1.53(-1.54%)
Nov 30, 2021	100.79	100.95	98.93	99.18	15,037,713	-2.05(-2.03%)
Nov 29, 2021	101.01	102.01	100.33	101.23	10,805,203	+1.05(+1.05%)
Nov 26, 2021	101.56	101.73	99.94	100.18	7,620,245	-2.85(-2.77%)
Nov 24, 2021	101.83	103.20	101.59	103.03	5,449,648	+1.23(+1.21%)
Nov 23, 2021	101.08	102.08	100.82	101.80	6,802,393	+0.81(+0.81%)
Nov 22, 2021	101.71	101.91	100.88	100.99	5,396,497	-0.68(-0.67%)
Nov 19, 2021	102.19	102.19	101.26	101.67	6,975,976	-0.46(-0.45%)
Nov 18, 2021	102.34	102.17	101.79	102.13	5,830,799	-0.05(-0.05%)
Nov 17, 2021	101.54	102.27	100.25	102.18	7,407,598	+0.36(+0.35%)
Nov 16, 2021	102.53	102.61	101.56	101.82	5,205,254	-0.60(-0.59%)
Nov 15, 2021	101.85	102.45	101.55	102.42	5,400,434	+0.60(+0.59%)
Nov 12, 2021	102.04	102.09	101.44	101.82	4,677,817	+0.05(+0.05%)
Nov 11, 2021	101.69	101.84	101.05	101.77	2,974,273	+0.21(+0.21%)
Nov 10, 2021	101.85		101.51	101.56	5,231,778	-0.46(-0.45%)
Nov 09, 2021	102.01	102.22	101.72	102.02	3,695,164	+0.22(+0.22%)
Nov 08, 2021	102.25	102.25	101.10	101.80	4,591,827	-0.20(-0.20%)
Nov 05, 2021	102.31	103.14	101.72	102.00	6,574,063	+0.48(+0.47%)
Nov 04, 2021	102.53	102.89	101.19	101.52	5,362,261	-0.90(-0.88%)
Nov 03, 2021	102.26	102.71	101.66	102.42	5,160,312	+0.20(+0.20%)
Nov 02, 2021	102.25	102.64	101.45	102.22	6,663,069	+0.40(+0.39%)
Nov 01, 2021	101.78	102.06	100.26	101.82	10,586,757	+0.19(+0.18%)
Oct 29, 2021	102.31	102.61	101.09	101.63	9,522,725	-1.04(-1.01%)
Oct 28, 2021	101.44	102.72	101.41	102.67	8,108,938	+1.17(+1.16%)
Oct 27, 2021	102.80	102.84	101.36	101.50	8,366,481	-0.93(-0.91%)
Oct 26, 2021	102.31	102.78		102.43	6,576,656	+0.31(+0.30%)
Oct 25, 2021	102.00	102.39	101.25	102.12	5,205,575	+0.32(+0.32%)
Oct 22, 2021	101.44	102.09	101.36	101.80	8,748,527	+0.55(+0.54%)
Oct 21, 2021	101.03	101.32	100.82	101.25	6,274,746	+0.16(+0.16%)
Oct 20, 2021	99.70	101.10	99.70	101.10	5,090,698	+1.48(+1.49%)
Oct 19, 2021	99.78	100.12	99.47	99.62	4,413,745	+0.22(+0.22%)
Oct 18, 2021	98.65	99.75	98.56	99.39	6,497,091	+0.23(+0.23%)
Oct 15, 2021	99.81	99.99	98.67	99.16	6,105,333	-0.02(-0.02%)
Oct 14, 2021	98.48	99.21	98.22	99.18	4,685,123	+1.32(+1.35%)
Oct 13, 2021	97.03	97.94	96.43	97.86	6,827,590	+0.68(+0.70%)
Oct 12, 2021	96.04	97.53	95.79	97.17	6,768,024	+1.30(+1.36%)
Oct 11, 2021	95.57	96.24	95.15	95.87	3,900,836	+0.26(+0.27%)
Oct 08, 2021	96.29	96.29	95.50	95.61	4,632,154	-0.84(-0.87%)
Oct 07, 2021	96.83	97.61	96.32	96.45	7,498,366	+0.18(+0.18%)
Oct 06, 2021	94.89	96.36	93.97	96.28	8,687,511	+0.94(+0.99%)
Oct 05, 2021	96.04	96.04	94.96	95.33	8,719,870	-0.55(-0.57%)
Oct 04, 2021	95.83	96.40	95.35	95.88	11,641,343	-0.19(-0.20%)
Oct 01, 2021	95.19	96.60	94.69	96.07	11,630,516	+1.33(+1.41%)
Sep 30, 2021	96.66	96.68	94.77	94.74	12,183,057	-1.50(-1.56%)
Sep 29, 2021	96.00	96.70	95.90	96.24	8,483,679	+0.73(+0.77%)
Sep 28, 2021	95.67	96.05	94.96	95.51	11,968,634	-0.68(-0.71%)
Sep 27, 2021	97.55	98.19	96.11	96.19	7,364,892	-1.32(-1.36%)
Sep 24, 2021	98.35	98.75	97.34	97.52	8,219,450	-1.13(-1.14%)
Sep 23, 2021	99.19	99.50	98.55	98.64	6,765,075	-0.34(-0.34%)
Sep 22, 2021	98.69	99.52	98.24	98.99	7,663,779	+0.96(+0.98%)
Sep 21, 2021	98.53	99.20	98.02	98.03	9,086,759	+0.00(+0.00%)
Sep 20, 2021	97.60	98.58	96.89	98.03	13,737,457	-0.52(-0.52%)
Sep 17, 2021	99.25	99.68	98.42	98.54	10,920,236	-0.94(-0.95%)
Sep 16, 2021	99.19	99.93	98.69	99.48	6,584,682	+0.18(+0.19%)
Sep 15, 2021	99.13	99.82	98.70	99.30	6,767,783	+0.37(+0.37%)
Sep 14, 2021	99.66	99.77	98.56	98.93	6,950,352	-0.25(-0.25%)
Sep 13, 2021	99.61	100.12	98.99	99.18	8,488,799	+0.40(+0.40%)
Sep 10, 2021	100.28	100.31	98.76	98.78	8,519,051	-1.33(-1.33%)
Sep 09, 2021	101.52	101.62	100.06	100.11	6,697,736	-1.98(-1.94%)
Sep 08, 2021	101.27	102.40	100.97	102.09	11,225,685	+0.56(+0.55%)
Sep 07, 2021	102.51	102.60	100.72	101.53	16,137,495	-1.14(-1.11%)
Sep 03, 2021	102.40	102.83	101.53	102.68	16,400,453	+0.03(+0.03%)
Sep 02, 2021	102.33	102.67	101.50	102.65	17,676,922	+0.45(+0.44%)
Sep 01, 2021	100.66	102.20	100.62	102.20	17,610,302	+1.81(+1.80%)
Aug 31, 2021	99.69	100.55	99.46	100.39	9,438,199	+0.47(+0.47%)
Aug 30, 2021	99.03	99.96	98.72	99.92	7,568,340	+1.02(+1.04%)
Aug 27, 2021	98.30	99.19	98.25	98.89	3,923,890	+0.95(+0.97%)
Aug 26, 2021	98.15	98.34	97.60	97.94	4,832,004	-0.12(-0.12%)
Aug 25, 2021	98.05	98.52	97.62	98.06	4,586,024	-0.01(-0.01%)
Aug 24, 2021	98.68	98.73	97.68	98.07	3,898,158	-0.44(-0.45%)
Aug 23, 2021	98.92	99.10	98.28	98.52	4,872,733	-0.22(-0.22%)
Aug 20, 2021	98.22	99.13	97.52	98.74	5,501,517	+0.50(+0.51%)
Aug 19, 2021	97.46	98.38	97.11	98.24	7,505,524	+0.54(+0.55%)
Aug 18, 2021	98.52	98.52	97.66	97.70	4,778,487	-0.96(-0.97%)
Aug 17, 2021	98.26	98.72	97.88	98.66	5,313,884	+0.01(+0.01%)
Aug 16, 2021	98.70	99.16	98.42	98.65	6,033,786	-0.13(-0.13%)
Aug 13, 2021	98.46	98.80	98.08	98.78	7,504,137	+0.56(+0.57%)
Aug 12, 2021	98.09	98.22	97.64	98.22	4,488,321	+0.38(+0.39%)
Aug 11, 2021	97.76	97.99	97.32	97.84	5,895,293	+0.55(+0.57%)
Aug 10, 2021	98.46	98.47	97.20	97.29	5,538,063	-0.99(-1.00%)
Aug 09, 2021	98.69	98.69	98.13	98.28	3,504,040	-0.54(-0.54%)
Aug 06, 2021	99.23	99.47	98.63	98.81	4,639,039	-0.24(-0.24%)
Aug 05, 2021	98.58	99.09	98.20	99.05	6,000,246	+0.99(+1.01%)
Aug 04, 2021	98.29	98.75	97.68	98.06	6,296,648	-0.39(-0.39%)
Aug 03, 2021	98.54	98.64	97.80	98.45	7,439,755	+0.19(+0.20%)
Aug 02, 2021	98.82	99.60	98.16	98.26	8,439,767	-0.22(-0.22%)
Jul 30, 2021	98.42	99.65	98.28	98.48	6,356,537	+0.25(+0.25%)
Jul 29, 2021	98.48	99.19	98.14	98.23	5,743,473	+0.00(+0.00%)
Jul 28, 2021	98.57	98.73	97.89	98.23	8,210,414	-0.47(-0.48%)
Jul 27, 2021	97.95	98.82	97.60	98.70	6,929,688	+0.72(+0.73%)
Jul 26, 2021	97.94	98.25	97.34	97.98	4,409,517	-0.06(-0.07%)
Jul 23, 2021	97.52	98.19	97.29	98.04	6,172,303	+0.87(+0.89%)
Jul 22, 2021	97.49	97.59	96.73	97.18	5,328,613	-0.73(-0.74%)
Jul 21, 2021	98.29	98.56	97.76	97.91	8,101,565	-0.16(-0.16%)
Jul 20, 2021	96.45	98.41	96.32	98.06	9,035,523	+2.16(+2.25%)
Jul 19, 2021	96.73	96.79	95.20	95.90	13,446,638	-1.71(-1.75%)
Jul 16, 2021	98.02	98.31	97.54	97.61	7,652,139	+0.02(+0.02%)
Jul 15, 2021	97.18	97.69	97.13	97.59	5,844,619	+0.25(+0.26%)
Jul 14, 2021	96.72	97.63	96.44	97.34	7,135,698	+0.78(+0.81%)
Jul 13, 2021	97.75	97.89	96.31	96.56	11,137,038	-1.41(-1.44%)
Jul 12, 2021	97.20	98.12	97.07	97.97	6,665,433	+0.71(+0.73%)
Jul 09, 2021	96.29	97.30	95.99	97.26	9,848,503	+1.40(+1.46%)
Jul 08, 2021	95.21	96.11	95.01	95.86	10,336,671	+0.04(+0.04%)
Jul 07, 2021	95.43	96.29	95.09	95.82	15,619,785	+0.35(+0.37%)
Jul 06, 2021	94.75	95.70	94.09	95.47	16,964,398	+0.72(+0.76%)
Jul 02, 2021	94.80	95.19	94.38	94.75	17,795,752	+0.31(+0.33%)
Jul 01, 2021	94.12	95.14	93.76	94.44	17,746,816	+0.37(+0.39%)
Jun 30, 2021	94.65	95.15	93.96	94.07	8,384,953	-0.54(-0.57%)
Jun 29, 2021	94.94	95.41	94.57	94.60	5,027,303	-0.28(-0.29%)
Jun 28, 2021	95.45	95.48	94.19	94.88	4,556,931	-0.38(-0.40%)
Jun 25, 2021	94.54	95.26	94.39	95.26	7,065,256	+0.80(+0.85%)
Jun 24, 2021	95.05	95.07	94.08	94.45	4,352,369	-0.31(-0.33%)
Jun 23, 2021	94.97	95.28	94.71	94.77	6,987,399	-0.25(-0.26%)
Jun 22, 2021	95.52	95.52	94.98	95.02	6,527,148	-0.46(-0.48%)
Jun 21, 2021	93.85	95.72	93.62	95.48	7,324,590	+1.90(+2.03%)
Jun 18, 2021	94.82	95.03	93.55	93.58	8,483,429	-1.50(-1.58%)
Jun 17, 2021	94.79	95.22	94.44	95.08	9,784,701	+0.15(+0.16%)
Jun 16, 2021	96.01	96.36	94.90	94.93	9,423,712	-0.86(-0.90%)
Jun 15, 2021	96.81	96.81	95.74	95.79	8,587,416	-1.02(-1.05%)
Jun 14, 2021	96.33	96.82	96.21	96.81	5,745,447	+0.42(+0.44%)
Jun 11, 2021	96.84	96.86	95.94	96.38	7,963,510	-0.48(-0.50%)
Jun 10, 2021	96.11	97.09	95.84	96.86	6,500,174	+0.72(+0.75%)
Jun 09, 2021	96.21	96.42	95.96	96.14	6,457,436	+0.21(+0.22%)
Jun 08, 2021	95.36	96.10	95.36	95.93	6,657,176	+0.62(+0.65%)
Jun 07, 2021	94.48	95.58	94.48	95.31	7,090,530	+0.93(+0.98%)
Jun 04, 2021	94.68	94.76	93.90	94.39	14,165,040	+0.01(+0.01%)
Jun 03, 2021	94.52	94.52	93.81	94.38	18,653,738	-0.18(-0.19%)
Jun 02, 2021	93.85	94.65	93.45	94.56	16,924,660	+1.12(+1.20%)
Jun 01, 2021	92.39	93.51	92.07	93.44	13,875,791	+1.45(+1.58%)
May 28, 2021	91.84	92.25	91.61	91.99	8,044,673	+0.63(+0.69%)
May 27, 2021	91.86	91.90	91.22	91.36	7,960,429	-0.31(-0.34%)
May 26, 2021	91.55	92.13	91.32	91.67	6,666,457	+0.30(+0.33%)
May 25, 2021	91.40	91.71	90.91	91.37	9,615,644	+0.08(+0.09%)
May 24, 2021	90.71	91.65	90.59	91.28	4,740,489	+1.02(+1.13%)
May 21, 2021	90.54	90.77	90.05	90.26	7,309,375	-0.16(-0.17%)
May 20, 2021	89.34	90.65	89.11	90.42	6,662,442	+1.10(+1.23%)
May 19, 2021	88.85	89.32	88.04	89.32	8,727,622	-0.25(-0.28%)
May 18, 2021	89.40	90.07	88.89	89.57	4,140,494	+0.12(+0.13%)
May 17, 2021	89.56	89.62	89.00	89.45	5,081,042	+0.08(+0.09%)
May 14, 2021	88.86	89.63	88.67	89.36	6,213,402	+0.98(+1.11%)
May 13, 2021	87.48	88.95	87.48	88.38	11,632,677	+1.07(+1.22%)
May 12, 2021	89.35	89.47	87.23	87.32	10,049,667	-2.21(-2.47%)
May 11, 2021	89.89	89.89	88.80	89.53	8,821,220	-1.03(-1.14%)
May 10, 2021	90.71	91.58	90.56	90.56	8,154,178	+0.04(+0.04%)
May 07, 2021	89.56	90.52	89.29	90.52	7,015,400	+1.25(+1.40%)
May 06, 2021	88.86	89.39	88.55	89.27	19,728,478	+0.48(+0.54%)
May 05, 2021	89.25	90.07	88.49	88.80	19,109,670	-1.30(-1.45%)
May 04, 2021	90.67	91.12	89.77	90.10	16,931,098	-0.83(-0.91%)

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.