Ishares US Home Construction ETF (NY: ITB )

56.55 USD +1.20 (+2.17%)
Official Closing Price Updated: 5:23 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 55.71 57.36 55.69 56.65 3,955,706 +1.04(+1.87%)
Sep 29, 2020 56.24 56.41 55.43 55.61 2,776,380 -0.62(-1.10%)
Sep 28, 2020 55.11 56.35 54.79 56.23 2,825,494 +2.04(+3.76%)
Sep 25, 2020 54.09 54.51 53.37 54.19 2,123,100 -0.02(-0.04%)
Sep 24, 2020 53.38 54.98 52.95 54.21 4,751,400 +0.56(+1.04%)
Sep 23, 2020 55.92 56.05 53.55 53.65 2,774,404 -2.25(-4.03%)
Sep 22, 2020 54.61 56.04 54.15 55.90 2,360,936 +1.70(+3.14%)
Sep 21, 2020 54.30 54.56 52.83 54.20 2,690,882 -1.00(-1.81%)
Sep 18, 2020 55.73 56.19 54.56 55.20 2,539,500 -0.53(-0.95%)
Sep 17, 2020 55.61 56.25 55.22 55.73 2,725,246 -0.82(-1.45%)
Sep 16, 2020 55.39 57.17 55.39 56.55 4,168,567 +1.42(+2.58%)
Sep 15, 2020 55.66 56.51 54.99 55.13 2,821,373 -0.66(-1.18%)
Sep 14, 2020 55.61 55.80 55.06 55.79 2,247,646 +0.90(+1.64%)
Sep 11, 2020 54.43 55.07 54.12 54.89 3,432,100 +0.89(+1.65%)
Sep 10, 2020 54.69 55.04 53.74 54.00 2,777,833 -0.32(-0.59%)
Sep 09, 2020 53.45 54.67 52.97 54.32 3,415,697 +1.71(+3.25%)
Sep 08, 2020 51.84 53.61 51.70 52.61 3,100,154 -0.25(-0.47%)
Sep 04, 2020 54.37 54.90 51.66 52.86 4,167,500 -1.21(-2.24%)
Sep 03, 2020 56.14 56.28 53.52 54.07 5,364,049 -2.29(-4.06%)
Sep 02, 2020 56.48 56.61 55.19 56.36 3,364,809 +0.16(+0.28%)
Sep 01, 2020 54.63 56.22 54.17 56.20 4,153,612 +1.63(+2.99%)
Aug 31, 2020 55.38 55.54 54.43 54.57 2,910,284 -0.73(-1.32%)
Aug 28, 2020 55.64 56.04 55.11 55.30 1,612,400 +0.05(+0.09%)
Aug 27, 2020 56.17 56.59 55.18 55.25 3,817,716 -0.73(-1.30%)
Aug 26, 2020 56.61 56.74 55.97 55.98 2,410,334 -0.35(-0.62%)
Aug 25, 2020 57.17 57.20 55.75 56.33 2,550,536 -0.44(-0.78%)
Aug 24, 2020 57.26 57.26 56.25 56.77 2,208,839 +0.18(+0.32%)
Aug 21, 2020 55.19 56.69 55.06 56.59 4,071,400 +1.20(+2.17%)
Aug 20, 2020 55.02 55.90 54.71 55.39 1,915,591 -0.04(-0.07%)
Aug 19, 2020 55.84 55.84 55.06 55.43 2,054,349 -0.18(-0.32%)
Aug 18, 2020 56.40 56.40 55.50 55.61 3,244,579 -0.03(-0.05%)
Aug 17, 2020 54.50 55.88 54.40 55.64 2,806,125 +1.53(+2.83%)
Aug 14, 2020 54.23 54.37 53.73 54.11 1,628,200 -0.25(-0.46%)
Aug 13, 2020 54.02 54.56 53.57 54.36 2,178,178 +0.17(+0.31%)
Aug 12, 2020 53.56 54.21 53.09 54.19 2,312,459 +1.14(+2.15%)
Aug 11, 2020 53.98 54.06 52.87 53.05 2,919,779 -0.42(-0.79%)
Aug 10, 2020 52.89 54.45 52.76 53.47 2,500,200 +0.82(+1.56%)
Aug 07, 2020 52.27 52.78 51.96 52.65 2,256,100 +0.15(+0.29%)
Aug 06, 2020 52.49 52.85 52.31 52.50 2,120,287 -0.08(-0.15%)
Aug 05, 2020 52.39 52.63 51.99 52.58 1,968,557 +0.56(+1.08%)
Aug 04, 2020 52.35 52.64 51.81 52.02 1,987,259 -0.46(-0.88%)
Aug 03, 2020 52.12 52.61 51.68 52.48 2,634,033 +0.82(+1.59%)
Jul 31, 2020 52.10 52.10 50.62 51.66 3,183,600 -0.26(-0.50%)
Jul 30, 2020 51.45 52.26 51.27 51.92 3,386,529 -0.16(-0.31%)
Jul 29, 2020 51.17 52.13 50.96 52.08 3,191,056 +1.61(+3.19%)
Jul 28, 2020 52.22 52.74 50.42 50.47 5,177,815 -1.43(-2.76%)
Jul 27, 2020 50.39 51.92 50.09 51.90 3,688,616 +1.94(+3.88%)
Jul 24, 2020 49.80 50.25 48.99 49.96 3,652,700 +0.13(+0.26%)
Jul 23, 2020 50.65 51.49 49.11 49.83 5,613,446 -0.05(-0.10%)
Jul 22, 2020 48.02 50.02 48.01 49.88 3,454,658 +1.87(+3.90%)
Jul 21, 2020 48.29 48.29 47.63 48.01 2,104,240 -0.02(-0.04%)
Jul 20, 2020 48.11 48.15 47.35 48.03 2,050,588 -0.04(-0.08%)
Jul 17, 2020 48.34 48.73 48.04 48.07 3,351,200 +0.21(+0.44%)
Jul 16, 2020 46.68 47.89 46.51 47.86 2,777,015 +0.88(+1.87%)
Jul 15, 2020 46.93 47.19 45.98 46.98 3,854,731 +1.12(+2.44%)
Jul 14, 2020 43.88 45.88 43.88 45.86 3,450,644 +1.69(+3.83%)
Jul 13, 2020 45.64 46.02 44.09 44.17 3,413,485 -1.04(-2.30%)
Jul 10, 2020 44.51 45.46 44.40 45.21 1,837,100 +0.72(+1.62%)
Jul 09, 2020 46.01 46.03 44.16 44.49 4,503,381 -1.28(-2.80%)
Jul 08, 2020 44.44 45.86 44.43 45.77 4,770,155 +1.58(+3.58%)
Jul 07, 2020 44.01 44.90 43.92 44.19 2,261,120 -0.31(-0.70%)
Jul 06, 2020 44.22 44.52 43.83 44.50 4,084,369 +1.16(+2.68%)
Jul 02, 2020 43.84 44.29 43.14 43.34 2,676,600 +0.23(+0.53%)
Jul 01, 2020 44.33 44.36 42.97 43.11 2,576,732 -1.04(-2.36%)
Jun 30, 2020 43.36 44.40 43.16 44.15 2,591,889 +0.72(+1.66%)
Jun 29, 2020 42.38 43.69 41.65 43.43 6,102,188 +1.50(+3.58%)
Jun 26, 2020 42.48 42.57 41.68 41.93 2,632,800 -0.79(-1.85%)
Jun 25, 2020 41.99 42.87 41.86 42.72 5,076,122 -0.28(-0.65%)
Jun 24, 2020 44.00 44.10 42.05 43.00 4,227,900 -1.54(-3.46%)
Jun 23, 2020 44.90 44.91 44.12 44.54 3,808,588 +0.29(+0.66%)
Jun 22, 2020 43.75 44.26 43.09 44.25 3,126,168 +0.45(+1.03%)
Jun 19, 2020 45.27 45.40 43.33 43.80 2,672,000 -0.73(-1.64%)
Jun 18, 2020 45.04 45.40 44.34 44.53 1,970,369 -0.86(-1.89%)
Jun 17, 2020 45.91 46.24 45.23 45.39 3,162,940 -0.28(-0.61%)
Jun 16, 2020 46.06 46.10 44.23 45.67 4,196,877 +1.23(+2.77%)
Jun 15, 2020 41.03 44.44 40.91 44.44 6,687,122 +1.91(+4.49%)
Jun 12, 2020 42.78 43.63 41.47 42.53 7,523,800 +1.34(+3.25%)
Jun 11, 2020 42.87 43.67 41.19 41.19 5,965,950 -3.94(-8.73%)
Jun 10, 2020 45.42 45.88 44.04 45.13 4,000,949 -0.16(-0.35%)
Jun 09, 2020 44.92 45.63 44.57 45.29 2,943,747 -0.33(-0.72%)
Jun 08, 2020 46.80 47.36 45.28 45.62 3,755,440 -0.57(-1.22%)
Jun 05, 2020 46.11 46.66 45.24 46.19 5,238,500 +1.91(+4.30%)
Jun 04, 2020 45.28 45.78 44.05 44.28 4,482,196 -1.23(-2.70%)
Jun 03, 2020 44.54 45.66 44.47 45.51 3,276,559 +1.60(+3.64%)
Jun 02, 2020 43.61 44.00 43.35 43.91 2,518,599 +0.57(+1.32%)
Jun 01, 2020 43.35 44.23 42.90 43.34 2,986,684 +0.09(+0.21%)
May 29, 2020 43.20 44.14 42.79 43.25 4,332,500 -0.12(-0.28%)
May 28, 2020 46.20 46.21 43.16 43.37 5,654,146 -1.99(-4.39%)
May 27, 2020 44.50 45.39 43.64 45.36 6,782,775 +2.17(+5.02%)
May 26, 2020 43.67 43.96 43.12 43.19 4,932,495 +1.34(+3.20%)
May 22, 2020 41.06 41.97 40.80 41.85 3,933,000 +0.77(+1.87%)
May 21, 2020 40.26 41.51 40.21 41.08 6,096,525 +0.80(+1.99%)
May 20, 2020 40.98 41.25 39.67 40.28 4,892,783 +0.28(+0.70%)
May 19, 2020 39.83 41.04 39.29 40.00 4,502,824 -0.04(-0.10%)
May 18, 2020 38.10 40.40 38.10 40.04 4,026,270 +3.46(+9.46%)
May 15, 2020 35.18 36.78 35.04 36.58 4,370,400 +0.89(+2.49%)
May 14, 2020 34.55 35.69 33.67 35.69 3,388,221 +0.42(+1.19%)
May 13, 2020 36.33 36.38 34.79 35.27 3,734,313 -1.24(-3.40%)
May 12, 2020 38.20 38.23 36.51 36.51 2,084,241 -1.55(-4.07%)
May 11, 2020 38.09 38.47 37.42 38.06 2,103,649 -0.57(-1.48%)
May 08, 2020 37.42 38.79 37.27 38.63 2,856,800 +1.75(+4.75%)
May 07, 2020 37.07 37.59 36.83 36.88 3,013,314 +0.28(+0.77%)
May 06, 2020 36.94 37.26 36.26 36.60 2,682,964 -0.22(-0.60%)
May 05, 2020 36.49 37.44 36.49 36.82 3,597,932 +0.78(+2.16%)
May 04, 2020 35.17 36.09 34.78 36.04 2,323,329 +0.22(+0.61%)
May 01, 2020 35.39 35.82 35.03 35.82 2,730,900 -0.70(-1.92%)
Apr 30, 2020 37.41 37.41 36.20 36.52 4,037,116 -1.54(-4.05%)
Apr 29, 2020 37.58 38.35 37.35 38.06 4,060,705 +2.01(+5.58%)
Apr 28, 2020 35.14 36.42 35.14 36.05 4,615,530 +2.21(+6.53%)
Apr 27, 2020 32.75 34.06 32.50 33.84 3,236,573 +1.52(+4.70%)
Apr 24, 2020 31.30 32.52 31.17 32.32 1,394,800 +1.29(+4.16%)
Apr 23, 2020 30.85 31.88 30.57 31.03 1,887,238 +0.15(+0.49%)
Apr 22, 2020 31.18 31.35 30.69 30.88 1,623,786 +0.38(+1.25%)
Apr 21, 2020 30.10 30.78 29.90 30.50 2,083,873 -0.38(-1.23%)
Apr 20, 2020 31.38 31.81 30.72 30.88 3,157,772 -1.29(-4.01%)
Apr 17, 2020 32.27 32.86 31.57 32.17 3,281,400 +1.48(+4.82%)
Apr 16, 2020 30.64 30.98 30.00 30.69 2,149,391 +0.04(+0.13%)
Apr 15, 2020 31.45 31.46 30.31 30.65 2,447,162 -1.81(-5.58%)
Apr 14, 2020 32.48 32.97 31.86 32.46 2,911,893 +0.99(+3.15%)
Apr 13, 2020 33.38 33.38 31.07 31.47 3,248,580 -2.02(-6.03%)
Apr 09, 2020 33.06 35.03 32.81 33.49 4,959,600 +1.16(+3.59%)
Apr 08, 2020 30.12 32.56 30.12 32.33 2,653,801 +2.48(+8.31%)
Apr 07, 2020 30.59 31.83 29.76 29.85 2,376,225 +0.52(+1.77%)
Apr 06, 2020 26.95 29.59 26.95 29.33 3,559,941 +3.58(+13.90%)
Apr 03, 2020 26.11 26.52 25.27 25.75 1,567,500 -0.60(-2.28%)
Apr 02, 2020 26.26 27.30 25.67 26.35 2,122,835 -0.23(-0.87%)
Apr 01, 2020 27.95 27.95 26.36 26.58 3,547,226 -2.35(-8.12%)
Mar 31, 2020 29.86 30.10 28.76 28.93 4,007,868 -1.29(-4.27%)
Mar 30, 2020 30.61 30.61 29.56 30.22 1,749,524 -0.31(-1.02%)
Mar 27, 2020 30.79 31.49 30.04 30.53 1,905,800 -1.41(-4.41%)
Mar 26, 2020 30.78 32.15 30.68 31.94 2,693,139 +1.33(+4.34%)
Mar 25, 2020 28.55 31.45 27.95 30.61 4,660,370 +2.45(+8.70%)
Mar 24, 2020 25.30 28.21 25.30 28.16 5,232,004 +4.02(+16.65%)
Mar 23, 2020 25.30 25.30 23.37 24.14 8,171,955 -1.28(-5.04%)
Mar 20, 2020 26.50 27.17 25.14 25.42 5,356,700 -0.66(-2.53%)
Mar 19, 2020 24.04 26.77 23.13 26.08 3,912,285 +1.71(+7.02%)
Mar 18, 2020 25.15 25.75 22.39 24.37 6,134,361 -2.58(-9.57%)
Mar 17, 2020 27.78 28.12 25.25 26.95 4,192,878 -0.44(-1.61%)
Mar 16, 2020 30.36 30.76 27.30 27.39 3,504,285 -6.93(-20.19%)
Mar 13, 2020 35.20 35.75 31.83 34.32 4,039,700 +0.83(+2.48%)
Mar 12, 2020 35.45 35.91 33.13 33.49 4,955,993 -4.97(-12.92%)
Mar 11, 2020 40.67 41.12 38.27 38.46 5,174,571 -3.55(-8.45%)
Mar 10, 2020 41.58 42.04 39.59 42.01 3,901,819 +1.65(+4.09%)
Mar 09, 2020 41.41 41.91 39.16 40.36 4,652,832 -4.06(-9.14%)
Mar 06, 2020 44.37 44.84 43.36 44.42 4,328,300 -1.47(-3.20%)
Mar 05, 2020 46.33 46.93 45.63 45.89 3,581,252 -1.60(-3.37%)
Mar 04, 2020 46.26 47.51 45.88 47.49 4,377,027 +2.23(+4.93%)
Mar 03, 2020 45.11 46.34 44.55 45.26 6,809,567 +0.27(+0.61%)
Mar 02, 2020 43.47 45.00 43.13 44.99 5,735,669 +1.58(+3.63%)
Feb 28, 2020 43.44 44.00 42.33 43.41 6,043,500 -1.29(-2.89%)
Feb 27, 2020 44.93 46.36 44.43 44.70 4,876,245 -1.17(-2.55%)
Feb 26, 2020 46.76 47.30 45.83 45.87 4,696,674 -1.27(-2.69%)
Feb 25, 2020 49.50 49.50 47.07 47.14 4,723,555 -1.98(-4.03%)
Feb 24, 2020 48.96 49.55 48.92 49.12 3,507,864 -1.02(-2.03%)
Feb 21, 2020 50.30 50.52 50.01 50.14 1,500,200 -0.26(-0.52%)
Feb 20, 2020 49.95 50.46 49.55 50.40 2,848,671 +0.53(+1.06%)
Feb 19, 2020 49.85 50.21 49.85 49.87 1,352,741 +0.20(+0.40%)
Feb 18, 2020 49.80 50.20 49.52 49.67 3,151,123 -0.22(-0.44%)
Feb 14, 2020 49.88 49.95 49.45 49.89 1,695,100 +0.11(+0.22%)
Feb 13, 2020 49.51 49.94 49.37 49.78 1,976,453 +0.08(+0.16%)
Feb 12, 2020 49.88 49.88 49.28 49.70 2,280,239 -0.03(-0.06%)
Feb 11, 2020 49.44 49.78 49.39 49.73 2,095,216 +0.32(+0.65%)
Feb 10, 2020 48.93 49.42 48.86 49.41 2,046,268 +0.49(+1.00%)
Feb 07, 2020 48.82 49.23 48.82 48.92 2,398,100 +0.09(+0.18%)
Feb 06, 2020 49.00 49.12 48.60 48.83 2,834,057 +0.03(+0.06%)
Feb 05, 2020 47.89 48.83 47.58 48.80 3,417,801 +1.14(+2.39%)
Feb 04, 2020 48.25 48.43 47.63 47.66 2,221,657 -0.13(-0.27%)
Feb 03, 2020 47.68 48.08 47.64 47.79 1,555,478 +0.29(+0.61%)
Jan 31, 2020 48.46 48.60 47.39 47.50 2,406,600 -1.12(-2.30%)
Jan 30, 2020 48.30 48.91 48.30 48.62 1,836,215 -0.09(-0.18%)
Jan 29, 2020 49.48 49.53 48.34 48.71 2,924,039 -0.61(-1.24%)
Jan 28, 2020 48.78 49.62 48.60 49.32 2,898,631 +0.91(+1.88%)
Jan 27, 2020 47.90 48.82 47.88 48.41 3,353,282 +0.00(+0.00%)
Jan 24, 2020 49.20 49.33 48.18 48.41 3,777,900 -0.59(-1.20%)
Jan 23, 2020 48.21 49.19 48.06 49.00 8,503,402 +0.87(+1.81%)
Jan 22, 2020 48.00 48.46 47.80 48.13 2,555,871 +0.33(+0.69%)
Jan 21, 2020 47.22 47.84 47.16 47.80 3,205,834 +0.60(+1.27%)
Jan 17, 2020 47.36 47.55 47.12 47.20 2,041,400 +0.13(+0.28%)
Jan 16, 2020 46.96 47.11 46.72 47.07 1,886,168 +0.24(+0.51%)
Jan 15, 2020 46.15 46.90 46.03 46.83 3,123,459 +0.80(+1.74%)
Jan 14, 2020 45.71 46.17 45.62 46.03 1,760,003 +0.32(+0.70%)
Jan 13, 2020 45.34 45.76 45.25 45.71 2,188,947 +0.30(+0.66%)
Jan 10, 2020 45.04 45.67 44.86 45.41 2,820,000 +0.29(+0.64%)
Jan 09, 2020 45.25 45.56 44.95 45.12 3,307,713 -0.03(-0.07%)
Jan 08, 2020 45.17 45.79 45.06 45.15 4,170,713 +0.42(+0.94%)
Jan 07, 2020 44.88 45.02 44.68 44.73 1,529,445 -0.11(-0.25%)
Jan 06, 2020 44.35 44.97 44.27 44.84 3,336,640 +0.40(+0.90%)
Jan 03, 2020 44.04 44.53 44.01 44.44 2,696,500 +0.13(+0.29%)
Jan 02, 2020 44.63 44.63 43.99 44.31 2,204,365 -0.11(-0.25%)
Dec 31, 2019 44.14 44.55 44.03 44.42 1,305,000 +0.10(+0.23%)
Dec 30, 2019 44.26 44.43 43.99 44.32 1,707,075 -0.13(-0.29%)
Dec 27, 2019 44.69 44.69 44.38 44.45 404,200 -0.06(-0.13%)
Dec 26, 2019 44.66 44.74 44.26 44.51 786,619 -0.16(-0.36%)
Dec 24, 2019 44.22 44.67 44.22 44.67 1,059,100 +0.40(+0.90%)
Dec 23, 2019 44.87 44.92 44.25 44.27 2,405,140 -0.50(-1.12%)
Dec 20, 2019 44.06 44.79 44.06 44.77 2,177,600 +0.78(+1.77%)
Dec 19, 2019 44.41 44.41 43.78 43.99 3,781,347 -0.38(-0.86%)
Dec 18, 2019 44.94 45.02 44.16 44.37 3,756,207 -0.44(-0.98%)
Dec 17, 2019 45.06 45.39 44.72 44.81 4,019,608 -0.35(-0.78%)
Dec 16, 2019 45.37 45.51 44.96 45.16 1,240,262 -0.06(-0.13%)
Dec 13, 2019 45.10 45.32 44.95 45.22 1,570,100 +0.15(+0.33%)
Dec 12, 2019 45.82 45.94 45.04 45.07 2,372,635 -0.70(-1.53%)
Dec 11, 2019 45.23 45.77 45.14 45.77 1,538,525 +0.46(+1.02%)
Dec 10, 2019 45.60 45.60 45.11 45.31 1,609,426 -0.25(-0.55%)
Dec 09, 2019 45.40 45.67 45.23 45.56 1,203,839 +0.25(+0.55%)
Dec 06, 2019 45.66 45.99 45.23 45.31 1,950,500 -0.36(-0.79%)
Dec 05, 2019 45.19 45.71 45.15 45.67 1,457,942 +0.56(+1.24%)
Dec 04, 2019 45.00 45.32 44.78 45.11 1,120,154 +0.29(+0.65%)
Dec 03, 2019 44.56 44.85 44.45 44.82 1,183,798 -0.02(-0.04%)
Dec 02, 2019 45.40 45.54 44.73 44.84 2,281,331 -0.69(-1.52%)
Nov 29, 2019 45.68 45.85 45.48 45.53 452,900 -0.26(-0.57%)
Nov 27, 2019 45.84 46.20 45.61 45.79 1,080,000 -0.10(-0.22%)
Nov 26, 2019 45.28 45.91 45.28 45.89 2,578,774 +0.61(+1.35%)
Nov 25, 2019 44.83 45.35 44.83 45.28 924,919 +0.54(+1.21%)
Nov 22, 2019 44.83 45.01 44.64 44.74 1,674,500 +0.03(+0.07%)
Nov 21, 2019 45.13 45.31 44.65 44.71 1,430,256 -0.42(-0.93%)
Nov 20, 2019 45.10 45.60 44.88 45.13 1,232,382 +0.08(+0.18%)
Nov 19, 2019 45.27 45.51 44.98 45.05 1,331,128 -0.32(-0.71%)
Nov 18, 2019 45.01 45.60 44.99 45.37 2,281,914 +0.46(+1.02%)
Nov 15, 2019 45.54 45.60 44.84 44.91 2,182,700 -0.41(-0.90%)
Nov 14, 2019 45.07 45.44 44.97 45.32 1,717,502 +0.25(+0.55%)
Nov 13, 2019 44.80 45.23 44.70 45.07 2,294,152 +0.22(+0.49%)
Nov 12, 2019 44.86 45.27 44.12 44.85 7,320,648 +0.27(+0.61%)
Nov 11, 2019 43.74 44.58 43.69 44.58 1,696,913 +0.67(+1.53%)
Nov 08, 2019 43.66 43.99 43.62 43.91 1,751,300 +0.22(+0.50%)
Nov 07, 2019 44.54 44.64 43.52 43.69 5,592,870 -0.89(-2.00%)
Nov 06, 2019 44.06 44.63 43.79 44.58 3,100,793 +0.62(+1.41%)
Nov 05, 2019 44.28 44.41 43.76 43.96 3,915,274 -0.39(-0.88%)
Nov 04, 2019 45.70 45.73 44.22 44.35 3,521,872 -1.13(-2.48%)
Nov 01, 2019 44.80 45.52 44.80 45.48 3,146,100 +0.83(+1.87%)
Oct 31, 2019 44.79 44.96 44.45 44.65 3,422,610 -0.13(-0.30%)
Oct 30, 2019 44.51 44.78 43.69 44.78 6,412,126 +0.24(+0.54%)
Oct 29, 2019 44.62 45.21 44.49 44.54 3,792,781 +0.00(+0.00%)
Oct 28, 2019 45.70 45.73 44.75 44.54 5,199,792 -1.01(-2.22%)
Oct 25, 2019 45.66 46.10 45.51 45.55 1,437,500 +0.01(+0.02%)
Oct 24, 2019 45.28 45.58 45.15 45.54 1,727,982 +0.37(+0.82%)
Oct 23, 2019 45.30 45.30 44.95 45.17 1,008,693 -0.05(-0.11%)
Oct 22, 2019 45.19 45.52 44.85 45.22 3,412,836 +0.28(+0.62%)
Oct 21, 2019 45.61 45.65 44.93 44.94 2,332,452 -0.33(-0.73%)
Oct 18, 2019 44.94 45.32 44.81 45.27 941,800 +0.32(+0.71%)
Oct 17, 2019 44.84 45.24 44.82 44.95 1,809,888 +0.28(+0.63%)
Oct 16, 2019 44.00 44.67 43.92 44.67 2,130,713 +0.67(+1.52%)
Oct 15, 2019 43.59 44.03 43.59 44.00 1,955,164 +0.60(+1.38%)
Oct 14, 2019 43.26 43.52 43.13 43.40 964,508 +0.17(+0.39%)
Oct 11, 2019 43.52 43.86 43.22 43.23 1,984,200 +0.05(+0.12%)
Oct 10, 2019 43.25 43.26 42.99 43.18 2,904,560 -0.03(-0.07%)
Oct 09, 2019 43.40 43.49 43.09 43.21 748,864 +0.06(+0.14%)
Oct 08, 2019 43.07 43.65 42.97 43.15 1,472,583 -0.15(-0.35%)
Oct 07, 2019 43.45 43.54 43.19 43.30 1,625,546 -0.20(-0.46%)
Oct 04, 2019 42.77 43.52 42.73 43.50 2,793,100 +0.86(+2.02%)
Oct 03, 2019 42.58 42.86 42.11 42.64 2,804,270 +0.07(+0.16%)
Oct 02, 2019 42.90 43.08 42.08 42.57 4,062,517 -0.31(-0.72%)
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.