Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 33.59 33.83 33.35 33.46 3,958,708 -0.50(-1.48%)
Feb 27, 2019 34.23 34.51 33.57 33.96 3,550,791 -0.24(-0.71%)
Feb 26, 2019 34.09 34.56 33.93 34.20 3,794,510 -0.24(-0.70%)
Feb 25, 2019 34.78 34.94 34.40 34.44 1,589,904 -0.25(-0.72%)
Feb 22, 2019 34.40 34.80 34.34 34.69 1,424,556 +0.37(+1.07%)
Feb 21, 2019 33.81 34.36 33.73 34.33 2,285,403 +0.30(+0.88%)
Feb 20, 2019 34.28 34.30 33.88 34.03 1,042,575 -0.21(-0.62%)
Feb 19, 2019 34.03 34.46 33.91 34.24 3,538,693 +0.19(+0.55%)
Feb 15, 2019 33.85 34.16 33.73 34.05 1,848,562 +0.34(+1.02%)
Feb 14, 2019 33.65 33.86 33.27 33.71 1,921,958 -0.08(-0.23%)
Feb 13, 2019 34.20 34.43 33.52 33.79 3,784,790 -0.28(-0.82%)
Feb 12, 2019 32.92 34.14 32.91 34.07 5,851,945 +1.44(+4.42%)
Feb 11, 2019 32.54 32.71 32.38 32.63 1,415,209 +0.07(+0.21%)
Feb 08, 2019 32.63 32.79 32.28 32.56 1,517,320 -0.18(-0.56%)
Feb 07, 2019 32.35 32.80 32.34 32.74 1,536,911 +0.28(+0.86%)
Feb 06, 2019 32.96 33.19 32.44 32.46 3,080,722 -0.61(-1.84%)
Feb 05, 2019 32.92 33.17 32.84 33.07 1,866,711 +0.18(+0.56%)
Feb 04, 2019 32.90 33.09 32.63 32.89 1,721,589 -0.11(-0.32%)
Feb 01, 2019 33.31 33.52 32.89 32.99 4,550,100 -0.13(-0.38%)
Jan 31, 2019 32.34 33.32 32.13 33.12 6,357,537 +0.77(+2.39%)
Jan 30, 2019 32.19 32.46 31.70 32.35 4,034,088 +0.34(+1.06%)
Jan 29, 2019 31.30 32.12 30.74 32.01 3,241,448 +0.44(+1.38%)
Jan 28, 2019 31.18 31.94 31.18 31.57 2,352,287 +0.01(+0.03%)
Jan 25, 2019 32.01 32.43 31.32 31.56 4,959,834 -0.04(-0.12%)
Jan 24, 2019 31.13 31.67 31.11 31.60 1,994,981 +0.51(+1.65%)
Jan 23, 2019 30.92 31.39 30.79 31.09 2,363,242 +0.17(+0.56%)
Jan 22, 2019 31.23 31.39 30.74 30.91 4,086,365 -0.53(-1.69%)
Jan 18, 2019 31.75 31.76 31.34 31.45 1,952,081 +0.00(+0.00%)
Jan 17, 2019 31.23 31.64 31.05 31.45 2,789,810 -0.02(-0.06%)
Jan 16, 2019 32.11 32.11 31.46 31.47 1,893,680 -0.34(-1.06%)
Jan 15, 2019 31.76 31.94 31.40 31.80 2,095,184 +0.00(+0.00%)
Jan 14, 2019 32.05 32.25 31.76 31.80 3,065,256 -0.45(-1.41%)
Jan 11, 2019 31.86 32.54 31.86 32.26 2,244,956 +0.16(+0.51%)
Jan 10, 2019 32.10 32.38 31.85 32.09 4,416,097 -0.20(-0.63%)
Jan 09, 2019 31.39 32.56 31.09 32.30 6,453,956 +1.04(+3.34%)
Jan 08, 2019 31.32 31.43 30.79 31.25 3,210,521 +0.21(+0.69%)
Jan 07, 2019 30.59 31.32 30.20 31.04 4,283,764 +0.77(+2.56%)
Jan 04, 2019 29.69 30.41 29.36 30.27 3,368,571 +1.18(+4.06%)
Jan 03, 2019 29.21 29.60 28.88 29.09 2,072,689 -0.29(-0.99%)
Jan 02, 2019 28.57 29.60 28.44 29.38 2,853,291 +0.33(+1.13%)
Dec 31, 2018 29.06 29.28 28.39 29.05 2,050,844 +0.05(+0.17%)
Dec 28, 2018 29.04 29.46 28.69 29.00 1,814,331 +0.02(+0.07%)
Dec 27, 2018 28.42 28.98 28.02 28.98 2,122,743 +0.19(+0.67%)
Dec 26, 2018 27.88 28.81 27.32 28.79 2,521,086 +1.18(+4.27%)
Dec 24, 2018 27.98 28.16 27.43 27.61 1,335,308 -0.57(-2.02%)
Dec 21, 2018 29.33 29.50 28.12 28.18 2,588,194 -0.92(-3.16%)
Dec 20, 2018 29.16 29.70 28.86 29.10 3,149,532 -0.21(-0.73%)
Dec 19, 2018 29.60 30.44 29.24 29.31 4,465,945 -0.29(-0.98%)
Dec 18, 2018 29.57 30.03 29.18 29.60 3,836,717 +0.47(+1.63%)
Dec 17, 2018 29.18 29.71 28.99 29.13 2,594,134 -0.20(-0.67%)
Dec 14, 2018 29.34 29.97 29.23 29.32 2,031,837 -0.32(-1.07%)
Dec 13, 2018 29.93 30.17 29.56 29.64 1,277,158 -0.24(-0.81%)
Dec 12, 2018 29.84 30.34 29.57 29.88 1,661,135 +0.39(+1.31%)
Dec 11, 2018 29.82 30.28 29.43 29.50 1,664,510 -0.21(-0.71%)
Dec 10, 2018 30.28 30.61 29.52 29.71 2,023,035 -0.61(-2.01%)
Dec 07, 2018 30.82 31.32 30.31 30.32 3,530,824 -0.41(-1.32%)
Dec 06, 2018 29.82 30.75 29.49 30.72 5,599,926 +0.56(+1.86%)
Dec 04, 2018 31.40 31.40 30.10 30.16 5,673,625 -1.51(-4.75%)
Dec 03, 2018 31.80 31.80 30.86 31.67 2,338,070 +0.42(+1.36%)
Nov 30, 2018 31.25 31.46 31.12 31.24 1,418,794 -0.09(-0.28%)
Nov 29, 2018 31.59 31.74 31.21 31.33 2,379,803 -0.30(-0.95%)
Nov 28, 2018 30.96 31.69 30.04 31.63 5,896,876 +0.82(+2.66%)
Nov 27, 2018 30.61 30.98 30.60 30.81 1,361,157 +0.03(+0.11%)
Nov 26, 2018 30.84 31.06 30.57 30.77 4,933,102 +0.16(+0.52%)
Nov 23, 2018 30.24 30.92 30.24 30.62 1,099,167 +0.06(+0.19%)
Nov 21, 2018 30.56 30.56 30.56 0 +0.57(+1.90%)
Nov 20, 2018 29.42 30.33 29.41 29.99 3,968,082 -0.01(-0.03%)
Nov 19, 2018 29.87 30.22 29.53 30.00 3,092,721 +0.02(+0.06%)
Nov 16, 2018 29.09 30.05 29.09 29.98 5,538,521 +0.60(+2.04%)
Nov 15, 2018 29.15 29.52 28.62 29.38 3,318,111 -0.65(-2.15%)
Nov 14, 2018 30.42 30.76 29.82 30.03 2,237,248 -0.08(-0.26%)
Nov 13, 2018 29.65 30.46 29.44 30.10 2,716,060 +0.44(+1.50%)
Nov 12, 2018 30.03 30.22 29.61 29.66 1,513,629 -0.47(-1.57%)
Nov 09, 2018 30.08 30.61 30.04 30.13 2,227,137 -0.25(-0.83%)
Nov 08, 2018 30.57 30.99 29.88 30.38 4,843,147 -0.82(-2.63%)
Nov 07, 2018 31.55 31.55 30.66 31.20 3,495,061 +0.05(+0.15%)
Nov 06, 2018 31.19 31.40 31.00 31.16 1,722,338 -0.06(-0.19%)
Nov 05, 2018 30.74 31.30 30.66 31.21 1,927,286 +0.45(+1.47%)
Nov 02, 2018 31.18 31.24 30.41 30.76 3,513,004 -0.26(-0.84%)
Nov 01, 2018 30.27 31.38 30.02 31.02 4,184,344 +0.94(+3.11%)
Oct 31, 2018 30.34 30.59 29.76 30.08 4,790,687 +0.01(+0.03%)
Oct 30, 2018 28.75 30.14 28.46 30.08 5,935,142 +1.28(+4.46%)
Oct 29, 2018 29.80 29.96 28.44 28.79 4,904,816 -0.60(-2.04%)
Oct 26, 2018 28.77 30.09 28.67 29.39 10,101,687 +0.00(+0.00%)
Oct 25, 2018 28.74 29.63 28.74 29.39 5,701,745 +0.77(+2.70%)
Oct 24, 2018 29.48 30.08 28.57 28.62 9,911,303 -0.83(-2.82%)
Oct 23, 2018 28.52 29.80 28.49 29.45 12,315,997 +0.59(+2.04%)
Oct 22, 2018 29.47 29.56 28.79 28.86 5,799,321 -0.60(-2.03%)
Oct 19, 2018 30.42 30.42 29.29 29.46 4,785,609 -0.77(-2.55%)
Oct 18, 2018 30.52 30.70 29.99 30.23 5,383,676 -0.62(-2.00%)
Oct 17, 2018 31.21 31.22 30.37 30.85 5,947,379 -0.70(-2.23%)
Oct 16, 2018 31.17 31.61 30.73 31.55 3,681,361 +0.68(+2.19%)
Oct 15, 2018 30.97 31.10 30.70 30.88 2,296,450 -0.05(-0.16%)
Oct 12, 2018 31.53 31.78 30.68 30.92 3,316,772 -0.30(-0.96%)
Oct 11, 2018 31.57 32.02 31.18 31.22 4,649,462 -0.49(-1.55%)
Oct 10, 2018 32.23 32.47 31.66 31.72 6,502,341 -0.50(-1.56%)
Oct 09, 2018 32.96 33.09 32.19 32.22 5,546,610 -0.85(-2.57%)
Oct 08, 2018 32.60 33.14 32.55 33.07 2,760,808 +0.33(+1.00%)
Oct 05, 2018 32.91 33.02 32.14 32.74 5,093,322 -0.21(-0.64%)
Oct 04, 2018 33.41 33.46 32.68 32.95 3,916,661 -0.58(-1.73%)
Oct 03, 2018 34.03 34.17 33.43 33.53 5,770,553 -0.43(-1.28%)
Oct 02, 2018 34.01 34.32 33.89 33.96 3,489,842 -0.02(-0.06%)
Oct 01, 2018 34.27 34.38 33.88 33.98 2,350,424 -0.13(-0.37%)
Sep 28, 2018 34.24 34.70 34.07 34.11 3,037,655 -0.24(-0.70%)
Sep 27, 2018 34.73 34.75 34.29 34.35 3,795,258 -0.41(-1.17%)
Sep 26, 2018 35.54 35.58 34.62 34.76 3,754,212 -0.51(-1.45%)
Sep 25, 2018 35.28 35.42 35.17 35.27 2,614,118 +0.05(+0.14%)
Sep 24, 2018 35.54 35.67 35.19 35.22 3,397,289 -0.47(-1.32%)
Sep 21, 2018 35.81 35.85 35.33 35.69 4,264,169 -0.23(-0.64%)
Sep 20, 2018 36.23 36.36 35.68 35.92 5,689,359 -0.25(-0.69%)
Sep 19, 2018 36.30 36.70 36.15 36.17 2,772,390 -0.23(-0.64%)
Sep 18, 2018 36.07 36.61 36.01 36.40 2,890,820 +0.34(+0.95%)
Sep 17, 2018 36.49 36.61 36.02 36.06 1,787,347 -0.50(-1.36%)
Sep 14, 2018 36.25 36.68 36.00 36.56 3,170,822 +0.18(+0.50%)
Sep 13, 2018 36.75 36.97 35.91 36.38 3,324,340 -0.41(-1.13%)
Sep 12, 2018 36.59 36.86 36.25 36.79 3,260,598 +0.31(+0.85%)
Sep 11, 2018 36.11 36.81 35.82 36.48 2,638,995 +0.32(+0.88%)
Sep 10, 2018 35.91 36.37 35.91 36.16 1,561,381 +0.27(+0.75%)
Sep 07, 2018 36.27 36.43 35.80 35.89 2,582,918 -0.65(-1.77%)
Sep 06, 2018 36.71 37.14 36.46 36.54 1,479,247 -0.23(-0.63%)
Sep 05, 2018 36.34 36.89 36.24 36.77 1,869,062 +0.34(+0.93%)
Sep 04, 2018 36.25 36.54 36.12 36.43 990,720 +0.08(+0.21%)
Aug 31, 2018 36.36 36.36 36.36 0 -0.01(-0.03%)
Aug 30, 2018 36.63 36.74 36.32 36.37 1,055,794 -0.40(-1.08%)
Aug 29, 2018 36.76 36.94 36.47 36.76 1,676,871 -0.08(-0.21%)
Aug 28, 2018 36.97 37.06 36.72 36.84 1,754,203 -0.17(-0.47%)
Aug 27, 2018 36.56 37.14 36.56 37.01 1,753,247 +0.42(+1.16%)
Aug 24, 2018 36.72 36.90 36.53 36.59 888,286 -0.04(-0.11%)
Aug 23, 2018 37.02 37.07 36.52 36.63 1,828,458 -0.41(-1.12%)
Aug 22, 2018 37.48 37.58 37.03 37.04 1,556,012 -0.44(-1.18%)
Aug 21, 2018 36.73 37.60 36.73 37.48 3,491,003 +1.35(+3.74%)
Aug 20, 2018 35.88 36.35 35.88 36.13 874,136 +0.12(+0.33%)
Aug 17, 2018 35.82 36.17 35.82 36.01 2,185,865 +0.05(+0.15%)
Aug 16, 2018 35.88 36.28 35.76 35.96 1,256,258 +0.25(+0.70%)
Aug 15, 2018 35.59 35.79 35.36 35.71 2,409,532 -0.21(-0.59%)
Aug 14, 2018 35.59 36.12 35.46 35.92 1,738,088 +0.39(+1.09%)
Aug 13, 2018 36.52 36.52 35.37 35.54 1,941,254 -1.06(-2.90%)
Aug 10, 2018 36.54 36.89 36.33 36.60 2,562,173 -0.38(-1.02%)
Aug 09, 2018 36.63 37.25 36.63 36.97 1,835,579 +0.33(+0.89%)
Aug 08, 2018 36.81 36.97 36.52 36.65 1,358,394 -0.24(-0.65%)
Aug 07, 2018 36.45 36.97 36.39 36.89 2,300,196 +0.62(+1.70%)
Aug 06, 2018 36.09 36.33 35.80 36.27 2,060,327 +0.11(+0.29%)
Aug 03, 2018 36.13 36.34 35.96 36.16 1,879,881 +0.03(+0.08%)
Aug 02, 2018 36.10 36.32 35.90 36.13 2,717,418 -0.15(-0.42%)
Aug 01, 2018 36.42 36.82 36.07 36.29 2,645,920 -0.22(-0.61%)
Jul 31, 2018 36.12 36.68 35.99 36.51 4,109,809 +0.40(+1.09%)
Jul 30, 2018 36.27 36.56 36.11 36.12 2,391,343 -0.17(-0.48%)
Jul 27, 2018 36.68 37.09 36.05 36.29 3,874,481 -0.40(-1.08%)
Jul 26, 2018 36.02 36.77 35.82 36.68 5,485,608 +0.72(+2.01%)
Jul 25, 2018 36.62 36.73 35.48 35.96 6,553,939 -0.81(-2.20%)
Jul 24, 2018 37.45 37.73 36.69 36.77 6,115,388 -0.74(-1.98%)
Jul 23, 2018 37.83 38.01 37.41 37.51 1,715,837 -0.40(-1.04%)
Jul 20, 2018 38.41 38.41 37.79 37.91 2,767,849 -0.74(-1.92%)
Jul 19, 2018 38.14 38.79 38.14 38.65 2,383,512 +0.25(+0.65%)
Jul 18, 2018 38.10 38.42 37.92 38.40 2,668,732 -0.09(-0.23%)
Jul 17, 2018 37.41 38.53 37.41 38.49 5,968,288 +0.86(+2.28%)
Jul 16, 2018 37.60 37.78 37.32 37.63 1,149,457 +0.00(+0.00%)
Jul 13, 2018 37.38 37.77 37.38 37.63 1,138,283 +0.07(+0.18%)
Jul 12, 2018 37.55 37.63 37.05 37.56 1,303,482 +0.14(+0.36%)
Jul 11, 2018 37.42 37.70 37.40 37.43 2,180,197 -0.29(-0.77%)
Jul 10, 2018 37.81 38.01 37.53 37.72 2,016,585 -0.12(-0.31%)
Jul 09, 2018 37.59 37.88 37.47 37.83 1,386,519 +0.44(+1.19%)
Jul 06, 2018 37.37 37.69 37.08 37.39 2,308,019 +0.14(+0.39%)
Jul 05, 2018 37.06 37.28 36.77 37.24 1,559,890 +0.32(+0.86%)
Jul 03, 2018 36.93 36.93 36.93 0 +0.18(+0.50%)
Jul 02, 2018 36.50 36.76 36.35 36.74 1,667,656 -0.04(-0.10%)
Jun 29, 2018 37.08 36.70 36.78 1,676,808 +0.34(+0.93%)
Jun 28, 2018 36.00 36.49 35.85 36.44 1,772,825 +0.28(+0.77%)
Jun 27, 2018 36.73 36.92 36.16 36.16 3,132,184 -0.52(-1.42%)
Jun 26, 2018 36.75 37.30 36.50 36.68 6,523,787 +0.55(+1.51%)
Jun 25, 2018 36.51 36.72 35.91 36.14 3,564,266 -0.62(-1.68%)
Jun 22, 2018 37.36 37.36 36.57 36.75 5,113,302 -0.41(-1.11%)
Jun 21, 2018 37.50 37.64 37.12 37.17 1,543,164 -0.37(-0.97%)
Jun 20, 2018 37.63 37.72 37.00 37.53 2,785,227 +0.06(+0.15%)
Jun 19, 2018 37.20 37.69 37.20 37.48 2,095,595 -0.05(-0.13%)
Jun 18, 2018 37.59 38.13 37.36 37.53 2,258,590 -0.45(-1.19%)
Jun 15, 2018 38.08 37.59 37.98 2,167,411 -0.11(-0.28%)
Jun 14, 2018 38.08 38.20 37.64 38.08 3,817,261 +0.12(+0.30%)
Jun 13, 2018 39.28 39.42 37.80 37.97 6,363,423 -1.45(-3.69%)
Jun 12, 2018 38.83 39.45 38.78 39.42 3,945,886 +0.61(+1.56%)
Jun 11, 2018 39.09 39.09 38.65 38.82 1,472,405 -0.13(-0.32%)
Jun 08, 2018 37.93 39.00 37.93 38.94 3,245,814 +0.91(+2.41%)
Jun 07, 2018 38.04 38.26 37.83 38.03 2,666,268 +0.13(+0.33%)
Jun 06, 2018 37.92 37.90 2,106,378 +0.32(+0.85%)
Jun 05, 2018 37.37 37.79 37.34 37.58 1,656,656 +0.12(+0.31%)
Jun 04, 2018 37.22 37.65 37.22 37.47 930,048 +0.26(+0.70%)
Jun 01, 2018 37.26 37.34 36.98 37.21 862,356 +0.15(+0.42%)
May 31, 2018 37.37 37.65 37.03 37.05 2,922,018 -0.40(-1.08%)
May 30, 2018 37.78 37.98 37.40 37.46 1,381,249 -0.15(-0.41%)
May 29, 2018 37.22 37.88 37.04 37.61 3,278,654 +0.12(+0.31%)
May 25, 2018 37.50 37.50 37.50 0 +0.57(+1.54%)
May 24, 2018 36.75 37.15 36.55 36.93 3,185,164 +0.04(+0.10%)
May 23, 2018 36.36 37.01 36.21 36.89 3,417,742 +0.57(+1.56%)
May 22, 2018 36.98 36.98 36.31 36.32 2,781,702 -0.87(-2.33%)
May 21, 2018 37.12 37.41 36.99 37.19 1,108,604 +0.15(+0.42%)
May 18, 2018 36.57 37.10 36.46 37.03 1,808,369 +0.52(+1.42%)
May 17, 2018 36.01 36.54 35.96 36.51 3,296,239 +0.41(+1.15%)
May 16, 2018 35.79 36.18 35.52 36.10 8,449,697 +0.21(+0.59%)
May 15, 2018 36.93 37.01 35.79 35.89 5,395,693 -1.42(-3.79%)
May 14, 2018 37.49 37.70 37.26 37.30 2,559,686 -0.22(-0.59%)
May 11, 2018 37.18 37.81 37.18 37.53 1,284,768 +0.20(+0.54%)
May 10, 2018 37.37 37.70 37.24 37.32 4,455,731 +0.16(+0.44%)
May 09, 2018 37.83 37.88 36.86 37.16 6,991,016 -0.69(-1.83%)
May 08, 2018 37.56 38.14 37.56 37.85 1,548,569 +0.15(+0.41%)
May 07, 2018 37.71 37.87 37.48 37.70 964,323 +0.00(+0.00%)
May 04, 2018 37.14 37.89 36.97 37.70 1,223,257 +0.39(+1.06%)
May 03, 2018 36.78 37.39 36.62 37.30 2,354,374 +0.31(+0.83%)
May 02, 2018 37.27 37.66 36.95 37.00 3,119,132 -0.49(-1.31%)
May 01, 2018 36.80 37.53 36.65 37.49 2,133,253 +0.48(+1.30%)
Apr 30, 2018 37.92 38.00 37.01 37.01 2,444,704 -0.88(-2.31%)
Apr 27, 2018 37.69 38.18 37.62 37.88 1,925,874 +0.10(+0.25%)
Apr 26, 2018 37.45 37.91 36.88 37.79 3,630,874 +0.55(+1.47%)
Apr 25, 2018 36.71 37.33 36.49 37.24 3,164,260 +0.38(+1.02%)
Apr 24, 2018 37.82 37.82 36.65 36.86 3,146,037 -0.31(-0.83%)
Apr 23, 2018 37.12 37.45 36.89 37.17 2,020,112 +0.13(+0.34%)
Apr 20, 2018 37.41 37.75 36.95 37.04 3,339,295 -0.47(-1.26%)
Apr 19, 2018 38.43 38.57 37.01 37.52 4,417,659 -1.12(-2.89%)
Apr 18, 2018 38.37 38.93 38.30 38.63 1,075,087 +0.21(+0.55%)
Apr 17, 2018 38.28 38.55 38.05 38.42 1,369,489 +0.41(+1.09%)
Apr 16, 2018 37.94 38.30 37.62 38.01 1,798,657 +0.37(+0.97%)
Apr 13, 2018 37.70 37.94 37.34 37.64 2,754,203 +0.03(+0.08%)
Apr 12, 2018 38.08 38.23 37.53 37.61 4,084,988 -0.35(-0.91%)
Apr 11, 2018 38.20 38.66 37.89 37.96 3,277,467 -0.56(-1.45%)
Apr 10, 2018 38.76 38.92 38.35 38.52 2,676,278 +0.22(+0.58%)
Apr 09, 2018 38.82 38.99 38.28 38.30 1,358,976 -0.43(-1.12%)
Apr 06, 2018 39.28 39.72 38.21 38.73 3,063,067 -0.96(-2.43%)
Apr 05, 2018 39.40 39.94 39.12 39.69 4,573,278 +0.67(+1.73%)
Apr 04, 2018 36.83 39.22 36.73 39.02 5,455,413 +1.73(+4.65%)
Apr 03, 2018 36.79 37.39 36.40 37.28 1,691,306 +0.56(+1.52%)
Apr 02, 2018 37.72 37.83 36.32 36.73 3,581,230 -1.30(-3.42%)
Mar 29, 2018 38.03 38.03 38.03 0 +0.48(+1.28%)
Mar 28, 2018 37.69 38.10 37.42 37.54 2,085,865 -0.20(-0.54%)
Mar 27, 2018 38.34 38.42 37.49 37.75 2,257,674 -0.62(-1.61%)
Mar 26, 2018 37.93 38.39 37.67 38.36 1,448,174 +0.91(+2.44%)
Mar 23, 2018 38.12 38.58 37.39 37.45 3,757,614 -0.40(-1.07%)
Mar 22, 2018 38.52 38.82 37.85 37.85 2,597,205 -0.83(-2.15%)
Mar 21, 2018 38.09 38.93 38.09 38.68 2,398,121 +0.63(+1.64%)
Mar 20, 2018 38.23 38.55 38.03 38.06 1,436,331 -0.18(-0.48%)
Mar 19, 2018 38.15 38.35 37.79 38.24 2,055,611 -0.18(-0.48%)
Mar 16, 2018 37.92 38.55 37.92 38.42 2,595,621 +0.33(+0.86%)
Mar 15, 2018 38.53 38.82 37.96 38.10 5,689,075 -0.48(-1.25%)
Mar 14, 2018 39.12 39.49 38.47 38.58 2,022,225 -0.53(-1.35%)
Mar 13, 2018 38.94 39.44 38.94 39.11 2,886,803 +0.22(+0.57%)
Mar 12, 2018 38.58 39.04 38.58 38.88 2,294,398 +0.24(+0.62%)
Mar 09, 2018 38.04 38.67 37.85 38.64 1,855,168 +0.65(+1.72%)
Mar 08, 2018 38.23 38.55 37.69 37.99 2,115,577 -0.17(-0.45%)
Mar 07, 2018 38.35 38.16 2,466,353 +0.01(+0.03%)
Mar 06, 2018 37.63 38.18 37.36 38.15 2,809,888 +0.70(+1.87%)
Mar 05, 2018 36.81 37.67 36.80 37.45 3,326,334 +0.35(+0.93%)
Mar 02, 2018 36.47 37.20 36.43 37.11 3,747,936 +0.13(+0.36%)
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.