Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Home Construction Ishares ETF (NY: ITB )

125.59 -2.99 (-2.33%)
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 (%)
Dec 31, 2021 80.70 81.77 80.37 81.50 1,120,980 +0.74(+0.91%)
Dec 30, 2021 81.65 81.79 80.62 80.76 1,948,549 -0.69(-0.84%)
Dec 29, 2021 80.43 81.66 80.41 81.45 2,242,604 +0.97(+1.21%)
Dec 28, 2021 79.96 80.92 79.96 80.48 2,404,826 +0.44(+0.55%)
Dec 27, 2021 79.28 80.04 78.85 80.03 1,685,693 +1.11(+1.41%)
Dec 23, 2021 78.87 79.31 78.71 78.92 1,634,624 +0.17(+0.21%)
Dec 22, 2021 77.14 78.81 77.13 78.76 2,635,956 +1.56(+2.02%)
Dec 21, 2021 75.86 77.19 75.72 77.19 2,742,698 +1.98(+2.63%)
Dec 20, 2021 75.40 75.62 73.97 75.22 4,238,958 -1.16(-1.52%)
Dec 17, 2021 77.67 78.01 76.17 76.38 5,679,742 -1.89(-2.41%)
Dec 16, 2021 79.66 79.66 78.05 78.26 5,257,848 -1.81(-2.26%)
Dec 15, 2021 78.43 80.09 77.94 80.07 4,425,949 +1.38(+1.75%)
Dec 14, 2021 78.95 79.42 78.17 78.70 3,398,228 -1.20(-1.50%)
Dec 13, 2021 81.66 82.00 79.75 79.90 3,050,934 -1.65(-2.03%)
Dec 10, 2021 80.87 81.60 80.28 81.55 2,683,084 +1.17(+1.46%)
Dec 09, 2021 80.56 81.58 80.18 80.38 2,769,120 -0.27(-0.33%)
Dec 08, 2021 80.61 80.99 79.95 80.65 2,897,517 +0.50(+0.62%)
Dec 07, 2021 80.35 80.63 79.70 80.14 3,068,179 +0.71(+0.89%)
Dec 06, 2021 78.50 79.74 77.99 79.44 3,844,560 +2.08(+2.69%)
Dec 03, 2021 78.29 78.54 76.76 77.36 4,610,112 -0.48(-0.62%)
Dec 02, 2021 75.07 78.19 74.99 77.84 8,671,838 +3.12(+4.18%)
Dec 01, 2021 75.54 76.60 74.67 74.71 4,175,289 +0.50(+0.67%)
Nov 30, 2021 75.28 76.31 73.95 74.22 4,790,276 -1.49(-1.97%)
Nov 29, 2021 76.06 76.32 74.96 75.71 2,576,513 +0.24(+0.31%)
Nov 26, 2021 75.69 76.59 74.94 75.47 3,024,086 -1.68(-2.18%)
Nov 24, 2021 77.13 77.44 76.83 77.15 2,240,522 -0.27(-0.36%)
Nov 23, 2021 76.60 77.54 76.02 77.42 3,391,261 +0.50(+0.65%)
Nov 22, 2021 77.32 78.20 76.83 76.92 3,345,066 -0.22(-0.28%)
Nov 19, 2021 76.54 78.42 76.54 77.14 3,012,189 +0.30(+0.40%)
Nov 18, 2021 77.11 76.92 76.67 76.84 2,473,275 +0.04(+0.05%)
Nov 17, 2021 76.48 76.93 75.84 76.80 2,542,864 +0.60(+0.79%)
Nov 16, 2021 75.16 76.69 74.98 76.20 2,682,508 +1.27(+1.69%)
Nov 15, 2021 75.42 75.47 74.78 74.93 1,778,584 -0.37(-0.50%)
Nov 12, 2021 74.44 75.40 74.11 75.30 2,245,756 +1.23(+1.66%)
Nov 11, 2021 73.92 74.34 73.60 74.08 1,571,529 +0.60(+0.82%)
Nov 10, 2021 74.38 73.48 4,137,278 -1.38(-1.85%)
Nov 09, 2021 73.65 75.21 73.49 74.86 3,408,225 +1.74(+2.38%)
Nov 08, 2021 73.32 73.62 72.60 73.12 2,168,251 +0.14(+0.19%)
Nov 05, 2021 72.51 73.39 72.22 72.99 2,269,325 +1.02(+1.42%)
Nov 04, 2021 71.67 73.25 71.67 71.96 5,503,025 +0.59(+0.83%)
Nov 03, 2021 70.43 72.16 70.43 71.38 2,568,905 +0.79(+1.11%)
Nov 02, 2021 71.31 71.47 70.32 70.59 1,778,160 -0.84(-1.18%)
Nov 01, 2021 70.73 71.50 70.09 71.43 1,427,997 +0.78(+1.10%)
Oct 29, 2021 70.61 71.47 70.38 70.66 1,362,955 -0.18(-0.25%)
Oct 28, 2021 70.13 71.16 70.13 70.84 1,917,182 +0.97(+1.39%)
Oct 27, 2021 70.49 72.11 69.86 69.86 3,127,677 -0.29(-0.42%)
Oct 26, 2021 70.68 70.16 2,819,189 -0.36(-0.52%)
Oct 25, 2021 70.12 70.95 69.82 70.52 7,582,903 +0.52(+0.74%)
Oct 22, 2021 70.30 71.01 69.98 70.00 1,771,065 -0.09(-0.13%)
Oct 21, 2021 69.73 70.17 69.52 70.09 2,029,388 -0.02(-0.03%)
Oct 20, 2021 69.03 70.39 68.93 70.11 3,253,570 +1.18(+1.71%)
Oct 19, 2021 69.15 69.25 68.58 68.93 1,908,262 -0.11(-0.16%)
Oct 18, 2021 67.81 69.11 67.66 69.04 1,932,431 +1.13(+1.66%)
Oct 15, 2021 68.53 69.04 67.90 67.91 3,122,607 -0.42(-0.62%)
Oct 14, 2021 67.12 68.36 66.99 68.33 3,198,629 +1.82(+2.73%)
Oct 13, 2021 66.32 66.82 65.96 66.51 2,155,559 +0.39(+0.59%)
Oct 12, 2021 65.90 66.60 65.70 66.12 1,956,870 +0.27(+0.40%)
Oct 11, 2021 65.76 66.55 65.76 65.86 1,994,516 -0.06(-0.09%)
Oct 08, 2021 66.40 66.58 65.72 65.92 4,068,226 -0.57(-0.86%)
Oct 07, 2021 65.89 67.20 65.89 66.48 3,490,424 +0.97(+1.48%)
Oct 06, 2021 64.44 65.87 64.44 65.51 3,776,242 +0.39(+0.60%)
Oct 05, 2021 65.37 65.74 64.81 65.12 2,500,296 +0.11(+0.17%)
Oct 04, 2021 64.99 65.53 64.76 65.01 2,428,837 -0.21(-0.32%)
Oct 01, 2021 65.30 65.84 64.60 65.22 2,127,975 +0.23(+0.35%)
Sep 30, 2021 67.27 67.50 64.98 64.99 3,687,198 -1.93(-2.89%)
Sep 29, 2021 66.99 67.59 66.68 66.93 2,972,538 +0.46(+0.69%)
Sep 28, 2021 67.87 68.13 66.28 66.47 3,744,626 -1.95(-2.86%)
Sep 27, 2021 67.56 68.56 67.19 68.42 2,270,492 +0.58(+0.85%)
Sep 24, 2021 67.87 68.20 67.16 67.84 2,266,793 -0.13(-0.19%)
Sep 23, 2021 68.14 68.70 67.88 67.97 1,882,421 +0.07(+0.10%)
Sep 22, 2021 67.89 68.81 67.71 67.90 1,995,339 +0.62(+0.92%)
Sep 21, 2021 67.38 67.92 66.67 67.28 1,520,598 -0.21(-0.31%)
Sep 20, 2021 67.90 68.56 66.66 67.49 2,768,495 -1.70(-2.45%)
Sep 17, 2021 69.06 69.44 68.64 69.18 2,123,952 +0.14(+0.20%)
Sep 16, 2021 68.30 69.59 68.30 69.05 4,260,184 +0.73(+1.06%)
Sep 15, 2021 67.96 68.48 67.33 68.32 2,011,095 +0.40(+0.59%)
Sep 14, 2021 69.09 69.54 67.70 67.92 2,473,833 -1.05(-1.52%)
Sep 13, 2021 69.70 69.70 68.32 68.97 3,172,311 -0.08(-0.11%)
Sep 10, 2021 69.91 70.13 69.02 69.05 1,683,845 -0.18(-0.25%)
Sep 09, 2021 69.52 69.89 68.94 69.22 1,985,848 -0.15(-0.21%)
Sep 08, 2021 69.99 70.28 69.29 69.37 3,178,257 -1.45(-2.04%)
Sep 07, 2021 71.51 71.78 70.66 70.82 2,618,204 -0.78(-1.09%)
Sep 03, 2021 72.38 72.38 71.07 71.60 1,817,182 -0.81(-1.12%)
Sep 02, 2021 72.73 72.89 72.09 72.41 1,779,764 -0.02(-0.03%)
Sep 01, 2021 72.07 72.50 71.46 72.43 2,156,745 +0.70(+0.97%)
Aug 31, 2021 72.21 72.61 71.20 71.73 2,024,312 -0.45(-0.63%)
Aug 30, 2021 72.55 72.69 71.94 72.18 1,219,894 -0.20(-0.27%)
Aug 27, 2021 71.42 72.84 71.31 72.38 3,292,370 +1.14(+1.60%)
Aug 26, 2021 72.05 72.26 70.91 71.24 2,998,090 -0.98(-1.36%)
Aug 25, 2021 71.70 72.66 71.42 72.22 2,318,687 +0.74(+1.03%)
Aug 24, 2021 70.83 72.30 70.51 71.49 2,702,766 +0.97(+1.38%)
Aug 23, 2021 71.15 71.15 69.63 70.52 2,760,813 -0.23(-0.32%)
Aug 20, 2021 69.46 70.98 69.29 70.74 2,104,725 +1.29(+1.86%)
Aug 19, 2021 68.83 69.83 68.70 69.45 2,634,199 -0.22(-0.31%)
Aug 18, 2021 69.75 70.80 69.12 69.66 2,161,440 -0.16(-0.22%)
Aug 17, 2021 71.66 71.66 69.19 69.82 3,132,624 -2.56(-3.54%)
Aug 16, 2021 71.83 72.99 71.29 72.38 2,205,936 +0.35(+0.49%)
Aug 13, 2021 72.14 72.51 71.46 72.03 1,659,309 -0.05(-0.07%)
Aug 12, 2021 72.52 73.19 71.72 72.08 2,796,581 -0.55(-0.76%)
Aug 11, 2021 70.79 72.63 70.49 72.63 2,800,673 +1.96(+2.78%)
Aug 10, 2021 69.80 71.33 69.61 70.66 2,611,225 +0.90(+1.29%)
Aug 09, 2021 70.13 70.46 69.49 69.76 2,238,971 -0.37(-0.53%)
Aug 06, 2021 70.61 71.34 69.94 70.13 2,107,959 -0.53(-0.75%)
Aug 05, 2021 70.45 71.24 70.27 70.66 2,690,358 +0.45(+0.64%)
Aug 04, 2021 71.08 71.35 70.21 70.21 2,780,770 -1.00(-1.40%)
Aug 03, 2021 70.55 71.26 69.84 71.21 3,248,205 +0.91(+1.30%)
Aug 02, 2021 70.72 70.97 70.24 70.30 1,626,107 +0.12(+0.17%)
Jul 30, 2021 70.08 70.97 69.77 70.18 1,905,102 -0.16(-0.22%)
Jul 29, 2021 68.48 70.61 68.44 70.34 3,388,992 +2.46(+3.63%)
Jul 28, 2021 68.51 68.84 67.60 67.88 2,588,098 -0.42(-0.62%)
Jul 27, 2021 67.93 68.45 67.10 68.30 2,407,113 +0.16(+0.24%)
Jul 26, 2021 68.79 69.09 67.91 68.14 3,493,469 -0.76(-1.10%)
Jul 23, 2021 67.50 69.01 67.50 68.90 2,951,327 +1.79(+2.67%)
Jul 22, 2021 66.59 67.29 66.12 67.10 3,229,781 -0.40(-0.60%)
Jul 21, 2021 66.71 67.67 66.53 67.51 3,015,501 +1.07(+1.61%)
Jul 20, 2021 64.97 66.67 64.74 66.44 4,195,480 +1.63(+2.51%)
Jul 19, 2021 64.16 65.37 63.84 64.81 4,604,125 -0.24(-0.36%)
Jul 16, 2021 65.70 66.33 64.97 65.04 1,923,855 -0.51(-0.78%)
Jul 15, 2021 65.41 65.87 64.93 65.55 4,111,198 +0.01(+0.01%)
Jul 14, 2021 65.98 66.31 65.30 65.54 3,646,964 +0.07(+0.10%)
Jul 13, 2021 66.90 66.93 65.40 65.48 4,083,384 -1.70(-2.53%)
Jul 12, 2021 67.11 67.30 66.55 67.17 3,978,877 -0.08(-0.12%)
Jul 09, 2021 66.91 67.86 66.91 67.25 3,558,173 +0.75(+1.12%)
Jul 08, 2021 67.18 67.67 66.12 66.51 6,515,698 -2.25(-3.27%)
Jul 07, 2021 67.82 69.11 67.59 68.75 3,143,771 +1.07(+1.58%)
Jul 06, 2021 68.78 68.78 66.79 67.68 2,361,039 -1.02(-1.48%)
Jul 02, 2021 69.44 69.44 68.49 68.70 1,497,195 -0.39(-0.57%)
Jul 01, 2021 67.98 69.30 67.74 69.09 1,995,758 +1.21(+1.78%)
Jun 30, 2021 67.66 68.09 67.39 67.89 2,988,349 +0.05(+0.07%)
Jun 29, 2021 67.39 68.61 67.31 67.84 3,036,843 +0.56(+0.83%)
Jun 28, 2021 66.93 67.46 66.56 67.28 2,334,046 +0.49(+0.73%)
Jun 25, 2021 66.69 67.18 66.54 66.79 2,151,008 +0.07(+0.10%)
Jun 24, 2021 66.67 66.88 65.94 66.72 2,679,278 +0.16(+0.24%)
Jun 23, 2021 67.17 67.31 65.94 66.56 3,167,015 -0.69(-1.02%)
Jun 22, 2021 66.98 67.39 66.55 67.25 2,280,897 +0.35(+0.53%)
Jun 21, 2021 66.32 67.12 66.25 66.90 4,505,399 +0.86(+1.31%)
Jun 18, 2021 65.31 66.86 65.12 66.03 7,941,774 +0.29(+0.45%)
Jun 17, 2021 65.19 66.36 64.73 65.74 5,781,660 +0.45(+0.69%)
Jun 16, 2021 66.46 66.46 65.11 65.29 4,505,511 -1.03(-1.55%)
Jun 15, 2021 66.01 66.61 65.74 66.32 3,186,839 +0.33(+0.51%)
Jun 14, 2021 66.90 67.03 65.58 65.99 2,593,867 -0.84(-1.26%)
Jun 11, 2021 66.22 67.12 66.22 66.83 2,115,465 +0.66(+0.99%)
Jun 10, 2021 67.78 67.96 65.99 66.17 5,298,604 -1.73(-2.54%)
Jun 09, 2021 69.39 69.42 67.83 67.90 2,943,626 -1.32(-1.91%)
Jun 08, 2021 69.26 69.37 68.73 69.22 2,512,744 +0.39(+0.57%)
Jun 07, 2021 69.23 69.39 68.37 68.83 2,037,007 -0.33(-0.48%)
Jun 04, 2021 68.84 69.23 67.98 69.16 2,321,976 +0.81(+1.19%)
Jun 03, 2021 68.53 68.70 67.66 68.35 2,683,661 -0.89(-1.29%)
Jun 02, 2021 70.60 70.60 69.06 69.24 2,591,913 -1.15(-1.63%)
Jun 01, 2021 71.16 71.27 69.85 70.39 1,455,652 -0.08(-0.11%)
May 28, 2021 70.81 71.19 69.96 70.46 1,311,591 -0.08(-0.11%)
May 27, 2021 70.55 70.92 70.26 70.54 2,172,669 +0.22(+0.31%)
May 26, 2021 69.23 70.59 69.23 70.33 3,144,916 +1.19(+1.71%)
May 25, 2021 68.67 69.86 68.62 69.14 2,671,217 +0.86(+1.26%)
May 24, 2021 68.32 68.67 68.12 68.28 1,290,852 +0.34(+0.50%)
May 21, 2021 69.14 69.57 67.83 67.94 3,317,882 -0.61(-0.89%)
May 20, 2021 68.11 68.95 67.93 68.54 2,927,221 +0.43(+0.63%)
May 19, 2021 67.43 68.46 66.56 68.11 4,515,496 -0.57(-0.83%)
May 18, 2021 70.55 70.68 68.67 68.68 3,542,226 -1.80(-2.56%)
May 17, 2021 70.96 71.23 69.48 70.48 3,071,408 -0.87(-1.22%)
May 14, 2021 71.34 71.66 70.75 71.36 2,119,081 +0.83(+1.18%)
May 13, 2021 68.81 71.00 68.70 70.52 4,109,142 +2.24(+3.29%)
May 12, 2021 71.83 72.04 68.14 68.28 6,217,232 -4.31(-5.94%)
May 11, 2021 74.15 74.46 71.92 72.59 4,036,178 -2.94(-3.89%)
May 10, 2021 75.53 77.02 75.03 75.53 2,371,781 +0.06(+0.08%)
May 07, 2021 74.28 75.49 73.40 75.47 2,885,929 +1.50(+2.03%)
May 06, 2021 74.22 74.24 73.08 73.97 1,578,386 +0.20(+0.27%)
May 05, 2021 74.10 74.57 73.02 73.78 2,193,148 -0.18(-0.24%)
May 04, 2021 72.92 73.99 72.69 73.95 2,764,305 +0.54(+0.73%)
May 03, 2021 72.47 73.77 72.26 73.41 2,468,224 +1.68(+2.34%)
Apr 30, 2021 72.49 72.64 71.38 71.74 2,189,428 -1.21(-1.65%)
Apr 29, 2021 71.93 73.19 71.91 72.94 2,174,225 +1.24(+1.74%)
Apr 28, 2021 71.99 72.06 71.38 71.70 1,527,373 -0.11(-0.15%)
Apr 27, 2021 71.73 72.71 71.70 71.81 1,921,357 +0.34(+0.48%)
Apr 26, 2021 70.98 71.49 70.71 71.46 1,733,816 +0.83(+1.18%)
Apr 23, 2021 69.64 70.91 69.39 70.63 1,964,984 +1.10(+1.58%)
Apr 22, 2021 69.87 69.87 68.77 69.53 2,620,822 -0.10(-0.14%)
Apr 21, 2021 68.90 69.91 68.82 69.63 1,465,193 +0.70(+1.01%)
Apr 20, 2021 70.83 71.08 67.98 68.94 3,071,261 -1.92(-2.71%)
Apr 19, 2021 71.63 71.69 70.39 70.86 3,007,963 -0.61(-0.85%)
Apr 16, 2021 70.15 71.75 70.04 71.46 2,718,133 +1.77(+2.54%)
Apr 15, 2021 69.97 70.26 69.50 69.69 1,885,326 +0.25(+0.37%)
Apr 14, 2021 69.56 70.06 69.22 69.44 1,811,392 -0.09(-0.13%)
Apr 13, 2021 70.04 70.15 68.72 69.52 1,626,455 -0.57(-0.81%)
Apr 12, 2021 69.94 70.13 69.46 70.09 1,525,544 +0.32(+0.46%)
Apr 09, 2021 67.85 69.82 67.72 69.77 2,146,458 +1.75(+2.58%)
Apr 08, 2021 68.62 68.70 67.68 68.01 3,070,964 -0.24(-0.34%)
Apr 07, 2021 69.32 69.42 68.13 68.25 1,861,684 -1.00(-1.44%)
Apr 06, 2021 68.89 69.48 68.46 69.25 2,863,266 +0.47(+0.68%)
Apr 05, 2021 68.61 68.86 67.86 68.78 2,190,327 +0.82(+1.21%)
Apr 01, 2021 67.03 67.96 66.76 67.96 2,594,020 +1.47(+2.21%)
Mar 31, 2021 67.12 67.17 66.29 66.49 3,388,942 -0.14(-0.21%)
Mar 30, 2021 65.44 66.92 65.04 66.62 2,339,757 +1.10(+1.67%)
Mar 29, 2021 67.17 67.78 65.42 65.53 3,167,657 -1.62(-2.41%)
Mar 26, 2021 65.09 67.16 64.66 67.14 3,642,754 +2.45(+3.79%)
Mar 25, 2021 62.14 64.84 61.87 64.69 3,527,710 +1.91(+3.04%)
Mar 24, 2021 63.06 64.28 62.74 62.78 2,184,274 +0.11(+0.17%)
Mar 23, 2021 64.10 64.28 62.38 62.68 2,972,739 -1.39(-2.17%)
Mar 22, 2021 64.08 64.38 62.97 64.07 2,009,213 +0.43(+0.68%)
Mar 19, 2021 63.06 64.15 62.35 63.64 2,710,507 +0.77(+1.23%)
Mar 18, 2021 65.03 65.16 62.77 62.86 4,382,689 -2.86(-4.35%)
Mar 17, 2021 62.85 65.77 62.38 65.72 4,353,811 +2.44(+3.85%)
Mar 16, 2021 64.00 64.80 63.24 63.28 3,211,810 -0.68(-1.06%)
Mar 15, 2021 62.44 63.99 62.09 63.96 2,960,485 +1.57(+2.51%)
Mar 12, 2021 62.24 62.80 61.51 62.39 2,905,487 -0.76(-1.21%)
Mar 11, 2021 63.69 64.01 62.83 63.16 2,297,540 -0.02(-0.03%)
Mar 10, 2021 62.07 63.73 61.51 63.18 3,088,835 +1.77(+2.88%)
Mar 09, 2021 62.06 62.45 61.24 61.40 2,714,909 +0.18(+0.29%)
Mar 08, 2021 60.30 61.98 59.98 61.23 5,030,595 +1.22(+2.04%)
Mar 05, 2021 57.82 60.17 56.73 60.01 5,283,057 +2.58(+4.50%)
Mar 04, 2021 58.34 59.45 55.96 57.42 5,489,960 -0.95(-1.63%)
Mar 03, 2021 59.79 59.86 58.37 58.37 3,438,541 -1.79(-2.98%)
Mar 02, 2021 59.91 60.44 59.23 60.16 2,793,612 +0.40(+0.67%)
Mar 01, 2021 59.58 60.54 59.40 59.76 4,012,873 +0.92(+1.56%)
Feb 26, 2021 58.31 59.53 57.75 58.84 3,204,191 +1.15(+2.00%)
Feb 25, 2021 60.53 60.63 57.53 57.69 5,028,507 -3.15(-5.18%)
Feb 24, 2021 59.76 60.96 58.69 60.84 3,453,039 +0.54(+0.89%)
Feb 23, 2021 59.94 60.50 58.39 60.30 2,543,671 +0.06(+0.10%)
Feb 22, 2021 61.18 61.35 60.24 60.24 2,133,002 -1.28(-2.08%)
Feb 19, 2021 61.08 61.86 61.01 61.52 1,480,846 +0.85(+1.40%)
Feb 18, 2021 60.69 61.17 60.40 60.67 2,253,536 -0.41(-0.67%)
Feb 17, 2021 60.90 61.31 60.03 61.08 1,824,541 -0.07(-0.11%)
Feb 16, 2021 63.18 63.22 61.08 61.15 4,408,087 -1.90(-3.01%)
Feb 12, 2021 63.23 63.71 62.92 63.05 1,824,513 -0.43(-0.68%)
Feb 11, 2021 63.24 63.92 62.86 63.48 2,346,524 +0.61(+0.96%)
Feb 10, 2021 63.12 63.45 61.81 62.87 2,438,588 +0.05(+0.08%)
Feb 09, 2021 63.61 63.62 62.55 62.82 1,718,826 -0.68(-1.08%)
Feb 08, 2021 61.98 63.53 61.97 63.51 2,426,638 +1.83(+2.97%)
Feb 05, 2021 60.29 61.75 60.16 61.68 2,478,739 +1.65(+2.76%)
Feb 04, 2021 59.28 60.40 58.88 60.02 1,975,180 +0.79(+1.34%)
Feb 03, 2021 59.46 59.84 58.76 59.23 2,862,955 -0.16(-0.26%)
Feb 02, 2021 59.22 59.68 58.32 59.39 3,218,677 +0.70(+1.20%)
Feb 01, 2021 58.17 58.81 57.24 58.68 1,790,265 +0.98(+1.70%)
Jan 29, 2021 58.36 58.50 56.97 57.71 2,945,444 -0.90(-1.54%)
Jan 28, 2021 58.55 58.97 57.76 58.61 3,329,029 +0.05(+0.08%)
Jan 27, 2021 58.97 59.93 58.04 58.56 4,549,366 -1.41(-2.35%)
Jan 26, 2021 61.58 62.19 59.64 59.97 3,747,862 -0.96(-1.57%)
Jan 25, 2021 60.84 61.84 60.31 60.93 4,300,508 +0.25(+0.42%)
Jan 22, 2021 59.83 60.76 59.13 60.67 3,659,246 +0.61(+1.01%)
Jan 21, 2021 59.59 60.73 59.50 60.06 4,386,713 +0.88(+1.49%)
Jan 20, 2021 57.21 59.75 56.97 59.18 9,079,540 +2.37(+4.17%)
Jan 19, 2021 56.08 56.94 56.07 56.82 2,540,630 +1.09(+1.95%)
Jan 15, 2021 54.97 56.03 54.93 55.73 2,258,517 +0.33(+0.60%)
Jan 14, 2021 55.61 55.97 55.20 55.40 2,474,013 +0.11(+0.19%)
Jan 13, 2021 55.95 56.84 55.29 55.29 2,340,492 -0.19(-0.34%)
Jan 12, 2021 55.24 55.52 54.56 55.47 3,284,313 +0.50(+0.91%)
Jan 11, 2021 53.75 55.40 53.41 54.98 2,071,958 +0.92(+1.70%)
Jan 08, 2021 55.82 55.85 53.71 54.06 3,268,162 -1.50(-2.70%)
Jan 07, 2021 54.05 55.70 54.04 55.55 3,018,850 +1.57(+2.90%)
Jan 06, 2021 52.58 54.17 52.58 53.99 5,082,443 +0.56(+1.04%)
Jan 05, 2021 53.43 53.91 53.10 53.43 3,376,526 -0.22(-0.40%)
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.