Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.30 +2.74 (+2.18%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 22.73 23.27 22.73 23.22 4,988,760 +0.66(+2.92%)
Jan 28, 2016 22.78 23.06 22.46 22.56 6,547,942 +0.03(+0.13%)
Jan 27, 2016 22.83 22.97 22.41 22.53 4,521,912 -0.33(-1.46%)
Jan 26, 2016 22.35 22.94 22.07 22.86 5,796,307 +0.67(+3.01%)
Jan 25, 2016 22.76 22.76 22.12 22.20 3,863,447 -0.63(-2.76%)
Jan 22, 2016 22.53 23.23 22.38 22.83 6,973,283 +0.63(+2.84%)
Jan 21, 2016 21.98 22.62 21.89 22.20 4,284,182 +0.27(+1.22%)
Jan 20, 2016 21.77 22.19 21.11 21.93 10,529,615 -0.25(-1.12%)
Jan 19, 2016 22.59 22.72 21.93 22.18 5,585,131 -0.22(-0.98%)
Jan 15, 2016 21.96 22.40 22.40 22.40 5,180,799 -0.19(-0.84%)
Jan 14, 2016 22.78 22.98 22.28 22.59 4,511,814 -0.13(-0.59%)
Jan 13, 2016 23.61 23.84 22.64 22.72 12,338,699 -0.70(-2.97%)
Jan 12, 2016 23.34 23.63 22.94 23.42 4,928,833 +0.26(+1.11%)
Jan 11, 2016 23.08 23.34 22.88 23.16 5,929,592 +0.13(+0.58%)
Jan 08, 2016 23.72 23.72 23.02 23.03 6,845,344 -0.52(-2.23%)
Jan 07, 2016 24.13 24.31 23.50 23.55 8,043,082 -1.02(-4.16%)
Jan 06, 2016 24.71 25.03 24.38 24.57 7,074,456 -0.58(-2.31%)
Jan 05, 2016 25.14 25.36 24.94 25.16 3,688,235 +0.07(+0.27%)
Jan 04, 2016 25.42 25.53 24.88 25.09 6,200,664 -0.77(-2.99%)
Dec 31, 2015 25.99 25.86 25.86 25.86 1,398,417 -0.24(-0.91%)
Dec 30, 2015 26.30 26.38 26.08 26.10 1,898,780 -0.18(-0.69%)
Dec 29, 2015 26.23 26.43 26.10 26.28 1,361,625 +0.15(+0.58%)
Dec 28, 2015 26.05 26.20 25.85 26.13 1,259,601 -0.07(-0.26%)
Dec 24, 2015 26.05 26.20 26.20 26.20 588,603 +0.07(+0.28%)
Dec 23, 2015 26.04 26.19 25.93 26.12 2,254,480 +0.21(+0.81%)
Dec 22, 2015 25.67 25.97 25.40 25.91 4,295,524 +0.31(+1.19%)
Dec 21, 2015 25.44 25.84 25.36 25.61 4,634,301 +0.32(+1.28%)
Dec 18, 2015 25.83 25.86 25.28 25.28 4,501,048 -0.52(-2.03%)
Dec 17, 2015 26.51 26.55 25.81 25.81 3,189,395 -0.59(-2.24%)
Dec 16, 2015 26.01 26.47 26.01 26.40 4,516,716 +0.62(+2.40%)
Dec 15, 2015 25.66 25.95 25.58 25.78 3,356,878 +0.27(+1.05%)
Dec 14, 2015 25.80 25.90 25.36 25.51 3,618,463 -0.30(-1.18%)
Dec 11, 2015 25.82 26.12 25.75 25.82 3,379,649 -0.38(-1.46%)
Dec 10, 2015 26.09 26.39 25.96 26.20 1,530,740 +0.19(+0.73%)
Dec 09, 2015 26.52 26.70 25.93 26.01 3,125,639 -0.61(-2.29%)
Dec 08, 2015 26.79 27.03 26.46 26.62 4,018,813 -0.54(-2.00%)
Dec 07, 2015 27.15 27.22 26.96 27.16 1,704,362 -0.08(-0.28%)
Dec 04, 2015 26.78 27.28 26.65 27.24 3,405,417 +0.56(+2.11%)
Dec 03, 2015 27.20 27.24 26.51 26.67 3,077,153 -0.48(-1.76%)
Dec 02, 2015 27.65 27.65 27.01 27.15 3,425,209 -0.47(-1.69%)
Dec 01, 2015 27.24 27.67 27.22 27.62 1,555,994 +0.39(+1.44%)
Nov 30, 2015 27.55 27.62 27.21 27.23 2,477,960 -0.27(-0.97%)
Nov 27, 2015 27.51 27.61 27.39 27.49 1,813,892 +0.00(+0.00%)
Nov 25, 2015 27.21 27.49 27.49 27.49 2,708,121 +0.26(+0.95%)
Nov 24, 2015 26.78 27.32 26.76 27.24 2,421,278 +0.31(+1.13%)
Nov 23, 2015 26.73 27.13 26.73 26.93 4,178,727 +0.12(+0.46%)
Nov 20, 2015 26.74 26.89 26.62 26.81 2,315,727 +0.14(+0.54%)
Nov 19, 2015 26.60 26.79 26.54 26.66 1,870,818 +0.06(+0.21%)
Nov 18, 2015 26.21 26.62 26.11 26.61 2,926,295 +0.47(+1.79%)
Nov 17, 2015 26.34 26.48 26.06 26.14 3,391,450 -0.02(-0.07%)
Nov 16, 2015 25.51 26.17 25.50 26.16 2,198,176 +0.60(+2.35%)
Nov 13, 2015 25.77 26.01 25.54 25.56 2,476,579 -0.29(-1.11%)
Nov 12, 2015 26.24 26.34 25.77 25.84 4,740,021 -0.61(-2.31%)
Nov 11, 2015 26.24 26.63 26.13 26.45 3,116,918 +0.30(+1.13%)
Nov 10, 2015 25.52 26.24 25.49 26.16 7,711,050 +0.65(+2.54%)
Nov 09, 2015 25.88 25.92 25.28 25.51 5,926,331 -0.41(-1.58%)
Nov 06, 2015 25.80 26.07 25.66 25.92 5,854,259 -0.07(-0.26%)
Nov 05, 2015 26.18 26.18 25.68 25.99 2,415,493 -0.12(-0.47%)
Nov 04, 2015 26.26 26.39 26.06 26.11 3,924,134 -0.10(-0.36%)
Nov 03, 2015 26.05 26.39 25.82 26.21 4,498,749 +0.07(+0.26%)
Nov 02, 2015 25.91 26.22 25.89 26.14 1,852,040 +0.22(+0.85%)
Oct 30, 2015 25.70 26.16 25.58 25.92 2,464,824 +0.23(+0.89%)
Oct 29, 2015 26.12 26.12 25.50 25.69 4,485,249 -0.57(-2.18%)
Oct 28, 2015 25.84 26.40 25.77 26.26 3,740,474 +0.36(+1.40%)
Oct 27, 2015 26.31 26.31 25.67 25.90 3,067,896 -0.56(-2.13%)
Oct 26, 2015 26.68 26.76 26.12 26.46 5,322,561 -0.14(-0.54%)
Oct 23, 2015 26.64 26.70 26.18 26.61 3,823,151 +0.12(+0.47%)
Oct 22, 2015 26.55 26.70 25.93 26.48 7,761,337 -0.10(-0.39%)
Oct 21, 2015 26.78 26.82 26.45 26.59 3,016,944 +0.01(+0.04%)
Oct 20, 2015 26.22 26.77 26.20 26.58 5,283,862 +0.35(+1.34%)
Oct 19, 2015 25.95 26.30 25.95 26.23 5,367,107 +0.13(+0.51%)
Oct 16, 2015 25.96 26.17 25.75 26.09 5,184,427 +0.14(+0.55%)
Oct 15, 2015 25.64 25.99 25.40 25.95 3,611,275 +0.34(+1.34%)
Oct 14, 2015 26.21 26.24 25.46 25.61 8,308,215 -0.66(-2.50%)
Oct 13, 2015 26.48 26.87 26.20 26.26 5,089,854 -0.37(-1.40%)
Oct 12, 2015 26.59 26.68 26.30 26.64 1,279,417 +0.09(+0.32%)
Oct 09, 2015 26.60 26.62 26.33 26.55 2,885,743 -0.03(-0.11%)
Oct 08, 2015 26.20 26.69 26.18 26.58 4,942,339 +0.28(+1.05%)
Oct 07, 2015 25.88 26.30 25.82 26.30 3,458,933 +0.61(+2.37%)
Oct 06, 2015 26.13 26.29 25.65 25.69 3,503,134 -0.46(-1.75%)
Oct 05, 2015 25.52 26.21 25.51 26.15 4,255,494 +0.80(+3.16%)
Oct 02, 2015 24.88 25.37 24.66 25.35 5,107,054 +0.13(+0.53%)
Oct 01, 2015 24.89 25.26 24.79 25.22 5,499,887 +0.33(+1.34%)
Sep 30, 2015 24.75 24.93 24.46 24.88 5,280,287 +0.37(+1.52%)
Sep 29, 2015 25.01 25.11 24.31 24.51 9,583,445 -0.42(-1.68%)
Sep 28, 2015 25.87 25.99 24.72 24.93 11,896,557 -1.14(-4.37%)
Sep 25, 2015 26.15 26.39 25.95 26.07 3,523,111 +0.15(+0.57%)
Sep 24, 2015 25.57 25.97 25.35 25.92 3,440,951 +0.07(+0.26%)
Sep 23, 2015 25.85 26.13 25.79 25.85 2,242,980 +0.01(+0.04%)
Sep 22, 2015 26.21 26.21 25.56 25.84 5,934,148 -0.64(-2.41%)
Sep 21, 2015 26.90 27.18 26.36 26.48 5,661,547 -0.28(-1.03%)
Sep 18, 2015 26.89 27.19 26.66 26.76 6,237,963 -0.54(-1.99%)
Sep 17, 2015 27.04 27.83 27.03 27.30 4,757,698 +0.23(+0.84%)
Sep 16, 2015 26.96 27.10 26.78 27.07 5,354,600 +0.11(+0.42%)
Sep 15, 2015 27.01 27.06 26.79 26.96 2,556,250 +0.06(+0.21%)
Sep 14, 2015 27.03 27.03 26.74 26.90 1,647,721 -0.07(-0.25%)
Sep 11, 2015 26.51 26.99 26.50 26.97 2,269,076 +0.40(+1.51%)
Sep 10, 2015 26.44 26.68 26.13 26.57 4,523,447 -0.15(-0.57%)
Sep 09, 2015 27.25 27.36 26.66 26.72 5,487,506 -0.29(-1.06%)
Sep 08, 2015 26.65 27.05 26.49 27.01 2,667,771 +0.78(+2.98%)
Sep 04, 2015 26.39 26.23 26.23 26.23 3,306,051 -0.50(-1.85%)
Sep 03, 2015 26.55 26.89 26.43 26.72 3,098,800 +0.30(+1.15%)
Sep 02, 2015 25.97 26.42 25.73 26.42 3,081,272 +0.67(+2.59%)
Sep 01, 2015 25.91 26.27 25.59 25.75 4,590,802 -0.69(-2.59%)
Aug 31, 2015 26.15 26.64 26.15 26.44 2,993,163 +0.14(+0.54%)
Aug 28, 2015 26.35 26.55 26.08 26.29 4,678,380 -0.05(-0.18%)
Aug 27, 2015 26.14 26.50 25.74 26.34 6,990,087 +0.58(+2.26%)
Aug 26, 2015 25.54 25.84 24.96 25.76 11,419,048 +0.63(+2.50%)
Aug 25, 2015 26.84 26.90 25.06 25.13 14,055,222 -1.27(-4.80%)
Aug 24, 2015 25.91 26.76 22.39 26.40 6,657,395 -0.80(-2.94%)
Aug 21, 2015 27.51 27.66 27.10 27.20 5,280,415 -0.54(-1.96%)
Aug 20, 2015 28.33 28.33 27.71 27.74 3,297,110 -0.59(-2.08%)
Aug 19, 2015 28.23 28.43 28.03 28.33 4,120,940 +0.02(+0.07%)
Aug 18, 2015 28.10 28.45 28.07 28.31 6,421,680 +0.52(+1.89%)
Aug 17, 2015 27.30 27.80 27.17 27.79 3,577,468 +0.44(+1.60%)
Aug 14, 2015 27.27 27.39 27.06 27.35 1,684,289 +0.05(+0.17%)
Aug 13, 2015 26.94 27.46 26.85 27.30 5,048,305 +0.41(+1.52%)
Aug 12, 2015 26.79 26.92 26.36 26.89 2,525,919 +0.10(+0.39%)
Aug 11, 2015 26.50 26.83 26.41 26.79 3,036,230 +0.15(+0.57%)
Aug 10, 2015 26.30 26.76 26.29 26.64 1,326,570 +0.46(+1.75%)
Aug 07, 2015 26.07 26.19 26.01 26.18 2,263,661 +0.09(+0.33%)
Aug 06, 2015 26.35 26.41 25.96 26.09 4,007,291 -0.17(-0.65%)
Aug 05, 2015 26.69 26.77 26.13 26.26 3,086,211 -0.32(-1.22%)
Aug 04, 2015 26.87 26.93 26.50 26.59 3,212,034 -0.30(-1.10%)
Aug 03, 2015 27.04 27.05 26.67 26.88 2,617,577 -0.20(-0.74%)
Jul 31, 2015 27.02 27.24 26.73 27.08 3,050,763 +0.20(+0.74%)
Jul 30, 2015 26.62 26.89 26.44 26.88 1,773,610 +0.22(+0.82%)
Jul 29, 2015 26.16 26.74 26.04 26.66 4,250,787 +0.47(+1.78%)
Jul 28, 2015 25.91 26.36 25.69 26.20 2,922,321 +0.39(+1.51%)
Jul 27, 2015 25.82 26.00 25.65 25.81 2,460,223 -0.08(-0.29%)
Jul 24, 2015 26.61 26.61 25.75 25.88 6,384,823 -0.58(-2.20%)
Jul 23, 2015 26.70 26.85 26.27 26.46 2,265,984 -0.20(-0.75%)
Jul 22, 2015 26.06 26.74 26.06 26.66 5,714,045 +0.55(+2.12%)
Jul 21, 2015 26.05 26.30 25.94 26.11 2,899,192 +0.05(+0.18%)
Jul 20, 2015 26.29 26.32 25.97 26.06 3,691,106 -0.23(-0.87%)
Jul 17, 2015 26.73 26.73 26.16 26.29 1,934,879 -0.18(-0.68%)
Jul 16, 2015 26.52 26.52 26.30 26.47 2,700,290 -0.04(-0.14%)
Jul 15, 2015 26.86 26.86 26.44 26.51 3,149,442 -0.38(-1.42%)
Jul 14, 2015 26.81 26.94 26.71 26.89 1,406,752 +0.09(+0.32%)
Jul 13, 2015 26.77 26.89 26.64 26.81 1,429,313 +0.15(+0.57%)
Jul 10, 2015 26.43 26.73 26.33 26.65 3,383,506 +0.32(+1.23%)
Jul 09, 2015 26.48 26.57 26.27 26.33 4,584,045 +0.17(+0.66%)
Jul 08, 2015 26.19 26.53 26.07 26.16 3,069,384 -0.40(-1.51%)
Jul 07, 2015 26.21 26.57 25.91 26.56 5,840,979 +0.37(+1.42%)
Jul 06, 2015 26.07 26.52 26.01 26.19 2,952,889 -0.07(-0.25%)
Jul 02, 2015 26.52 26.25 26.25 26.25 2,888,150 -0.08(-0.29%)
Jul 01, 2015 26.41 26.44 26.00 26.33 2,407,019 +0.18(+0.69%)
Jun 30, 2015 26.30 26.49 26.10 26.15 2,221,923 +0.02(+0.07%)
Jun 29, 2015 26.48 26.70 26.09 26.13 2,748,649 -0.57(-2.14%)
Jun 26, 2015 26.68 26.82 26.50 26.70 2,466,956 +0.07(+0.25%)
Jun 25, 2015 26.75 26.85 26.63 26.64 4,208,249 +0.04(+0.14%)
Jun 24, 2015 26.79 26.99 26.52 26.60 4,114,604 +0.23(+0.88%)
Jun 23, 2015 26.37 26.55 26.27 26.37 3,347,689 +0.05(+0.18%)
Jun 22, 2015 26.32 26.38 26.25 26.32 3,168,893 +0.24(+0.91%)
Jun 19, 2015 25.90 26.27 25.86 26.08 3,838,920 +0.33(+1.29%)
Jun 18, 2015 25.64 25.89 25.59 25.75 2,759,949 +0.17(+0.67%)
Jun 17, 2015 25.59 25.63 25.34 25.58 3,650,278 -0.01(-0.04%)
Jun 16, 2015 25.62 25.67 25.49 25.59 2,406,616 -0.06(-0.22%)
Jun 15, 2015 25.61 25.90 25.57 25.64 5,809,173 +0.04(+0.15%)
Jun 12, 2015 25.45 25.63 25.36 25.60 2,131,922 +0.10(+0.37%)
Jun 11, 2015 25.50 25.79 25.47 25.51 2,041,069 +0.11(+0.45%)
Jun 10, 2015 25.05 25.46 25.03 25.39 3,928,607 +0.39(+1.56%)
Jun 09, 2015 25.05 25.17 24.80 25.00 2,374,180 -0.09(-0.34%)
Jun 08, 2015 25.32 25.35 25.09 25.09 1,398,205 -0.28(-1.09%)
Jun 05, 2015 25.22 25.40 25.08 25.37 2,714,620 +0.07(+0.26%)
Jun 04, 2015 25.56 25.60 25.21 25.30 2,664,214 -0.31(-1.23%)
Jun 03, 2015 25.55 25.79 25.37 25.61 3,774,260 +0.12(+0.49%)
Jun 02, 2015 25.42 25.63 25.31 25.49 3,088,708 -0.01(-0.04%)
Jun 01, 2015 25.48 25.65 25.39 25.50 3,227,525 +0.16(+0.64%)
May 29, 2015 25.61 25.68 25.33 25.34 2,143,555 -0.30(-1.19%)
May 28, 2015 25.49 25.81 25.47 25.64 2,126,344 +0.06(+0.22%)
May 27, 2015 25.47 25.58 25.28 25.59 3,229,957 +0.12(+0.49%)
May 26, 2015 25.71 25.83 25.44 25.46 4,215,827 -0.26(-1.00%)
May 22, 2015 25.86 25.72 25.72 25.72 1,759,460 -0.15(-0.59%)
May 21, 2015 25.94 25.98 25.79 25.87 2,526,888 -0.11(-0.44%)
May 20, 2015 25.93 26.07 25.72 25.98 2,547,215 +0.00(+0.00%)
May 19, 2015 26.17 26.31 25.89 25.98 4,195,218 +0.18(+0.70%)
May 18, 2015 25.52 25.85 25.47 25.80 3,312,847 +0.22(+0.86%)
May 15, 2015 25.32 25.60 25.14 25.59 3,121,516 +0.22(+0.86%)
May 14, 2015 25.21 25.40 25.06 25.37 2,098,578 +0.30(+1.18%)
May 13, 2015 25.10 25.32 24.99 25.07 3,510,578 -0.04(-0.15%)
May 12, 2015 25.05 25.20 24.77 25.11 3,214,836 -0.01(-0.04%)
May 11, 2015 25.41 25.48 25.11 25.12 3,678,866 -0.29(-1.12%)
May 08, 2015 25.41 25.73 25.39 25.40 4,441,806 +0.29(+1.17%)
May 07, 2015 24.76 25.22 24.75 25.11 3,266,068 +0.34(+1.38%)
May 06, 2015 24.81 24.83 24.43 24.77 2,350,442 +0.01(+0.04%)
May 05, 2015 24.96 25.19 24.69 24.76 2,496,143 -0.24(-0.95%)
May 04, 2015 25.11 25.30 24.91 24.99 4,559,409 -0.06(-0.23%)
May 01, 2015 24.69 25.16 24.64 25.05 3,084,344 +0.38(+1.54%)
Apr 30, 2015 24.97 25.07 24.62 24.67 4,071,813 -0.48(-1.89%)
Apr 29, 2015 25.37 25.43 24.94 25.15 5,010,307 -0.36(-1.42%)
Apr 28, 2015 25.38 25.57 25.13 25.51 3,768,435 +0.13(+0.52%)
Apr 27, 2015 25.73 25.79 25.33 25.38 2,375,200 -0.30(-1.19%)
Apr 24, 2015 25.45 25.69 25.32 25.68 4,573,995 +0.30(+1.16%)
Apr 23, 2015 25.80 25.86 25.31 25.39 7,853,203 -0.74(-2.84%)
Apr 22, 2015 26.53 26.53 26.03 26.13 6,059,112 -0.40(-1.51%)
Apr 21, 2015 26.16 26.64 26.27 26.53 3,344,823 +0.37(+1.42%)
Apr 20, 2015 26.21 26.39 26.01 26.16 5,922,846 -0.08(-0.29%)
Apr 17, 2015 26.46 26.46 25.99 26.23 3,274,720 -0.33(-1.25%)
Apr 16, 2015 26.85 26.88 26.51 26.57 4,845,933 -0.50(-1.85%)
Apr 15, 2015 26.85 27.20 26.85 27.07 3,487,204 +0.20(+0.73%)
Apr 14, 2015 26.75 26.91 26.40 26.87 2,803,797 +0.19(+0.71%)
Apr 13, 2015 26.86 26.97 26.61 26.68 2,026,632 -0.16(-0.60%)
Apr 10, 2015 26.85 26.93 26.58 26.84 5,048,497 -0.01(-0.04%)
Apr 09, 2015 26.96 27.03 26.49 26.85 3,626,799 -0.19(-0.70%)
Apr 08, 2015 26.73 27.07 26.66 27.04 2,696,916 +0.38(+1.43%)
Apr 07, 2015 27.10 27.13 26.63 26.66 6,644,511 -0.48(-1.75%)
Apr 06, 2015 27.22 27.43 27.08 27.14 2,763,961 -0.10(-0.35%)
Apr 02, 2015 26.88 27.23 27.23 27.23 4,977,486 +0.46(+1.71%)
Apr 01, 2015 26.90 26.92 26.59 26.77 3,830,887 -0.10(-0.35%)
Mar 31, 2015 26.91 27.19 26.77 26.87 6,784,479 -0.03(-0.11%)
Mar 30, 2015 26.62 26.99 26.58 26.90 4,183,088 +0.45(+1.69%)
Mar 27, 2015 25.97 26.49 25.97 26.45 3,059,004 +0.44(+1.68%)
Mar 26, 2015 26.02 26.19 25.85 26.01 4,301,981 -0.18(-0.69%)
Mar 25, 2015 26.64 26.70 26.16 26.19 2,487,205 -0.37(-1.39%)
Mar 24, 2015 26.22 26.80 26.06 26.56 4,586,037 +0.30(+1.16%)
Mar 23, 2015 26.49 26.61 26.26 26.26 1,725,840 -0.20(-0.75%)
Mar 20, 2015 26.17 26.73 26.15 26.46 4,921,139 +0.51(+1.98%)
Mar 19, 2015 26.16 26.24 25.72 25.95 3,755,327 -0.02(-0.07%)
Mar 18, 2015 25.46 26.11 25.27 25.96 2,571,999 +0.47(+1.83%)
Mar 17, 2015 25.47 25.67 25.42 25.50 4,657,381 -0.22(-0.85%)
Mar 16, 2015 25.66 25.91 25.61 25.72 2,680,478 +0.08(+0.30%)
Mar 13, 2015 25.82 25.93 25.47 25.64 2,390,610 -0.24(-0.92%)
Mar 12, 2015 25.56 25.95 25.55 25.88 1,817,539 +0.33(+1.30%)
Mar 11, 2015 25.34 25.66 25.23 25.55 3,799,483 +0.25(+0.98%)
Mar 10, 2015 25.32 25.54 25.29 25.30 2,312,314 -0.28(-1.08%)
Mar 09, 2015 25.62 25.73 25.48 25.57 2,161,030 +0.07(+0.26%)
Mar 06, 2015 25.84 25.95 25.43 25.51 8,970,558 -0.63(-2.40%)
Mar 05, 2015 26.08 26.16 25.96 26.14 1,635,163 +0.12(+0.48%)
Mar 04, 2015 25.79 26.09 25.66 26.01 2,894,729 +0.11(+0.44%)
Mar 03, 2015 26.20 26.23 25.78 25.90 4,279,934 -0.41(-1.55%)
Mar 02, 2015 26.27 26.52 26.17 26.31 2,428,213 +0.02(+0.07%)
Feb 27, 2015 26.24 26.47 26.21 26.29 2,238,502 +0.03(+0.11%)
Feb 26, 2015 26.42 26.42 26.11 26.26 2,885,481 -0.14(-0.54%)
Feb 25, 2015 26.73 26.82 26.30 26.40 2,961,321 -0.37(-1.39%)
Feb 24, 2015 26.73 26.84 26.49 26.77 4,567,187 +0.62(+2.36%)
Feb 23, 2015 26.31 26.36 25.95 26.15 8,384,884 -0.17(-0.65%)
Feb 20, 2015 26.05 26.33 25.95 26.33 2,814,738 +0.11(+0.44%)
Feb 19, 2015 26.16 26.40 26.16 26.21 1,713,285 -0.08(-0.29%)
Feb 18, 2015 26.15 26.32 26.06 26.29 2,329,563 -0.02(-0.07%)
Feb 17, 2015 26.16 26.34 25.92 26.31 4,923,226 +0.14(+0.55%)
Feb 13, 2015 26.25 26.16 26.16 26.16 3,840,386 +0.02(+0.07%)
Feb 12, 2015 25.71 26.17 25.66 26.15 5,337,669 +0.52(+2.04%)
Feb 11, 2015 25.76 25.99 25.45 25.62 4,330,462 -0.15(-0.59%)
Feb 10, 2015 25.63 25.90 25.40 25.77 5,595,794 +0.33(+1.31%)
Feb 09, 2015 25.28 25.64 25.21 25.44 3,934,893 +0.09(+0.34%)
Feb 06, 2015 25.08 25.42 24.99 25.36 4,577,318 +0.44(+1.76%)
Feb 05, 2015 25.11 25.18 24.70 24.92 8,243,195 -0.14(-0.57%)
Feb 04, 2015 24.59 25.24 24.58 25.06 9,043,171 +0.41(+1.66%)
Feb 03, 2015 24.26 24.69 24.20 24.65 7,484,677 +0.48(+1.97%)
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.