Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 67.27 67.49 64.98 64.99 3,687,377 -1.93(-2.89%)
Sep 29, 2021 66.98 67.59 66.68 66.92 2,972,682 +0.46(+0.69%)
Sep 28, 2021 67.87 68.13 66.28 66.46 3,744,808 -1.95(-2.86%)
Sep 27, 2021 67.56 68.55 67.19 68.42 2,270,602 +0.58(+0.85%)
Sep 24, 2021 67.87 68.20 67.16 67.84 2,266,903 -0.13(-0.19%)
Sep 23, 2021 68.14 68.70 67.88 67.96 1,882,513 +0.07(+0.10%)
Sep 22, 2021 67.89 68.81 67.71 67.89 1,995,436 +0.62(+0.92%)
Sep 21, 2021 67.37 67.91 66.67 67.28 1,520,672 -0.21(-0.31%)
Sep 20, 2021 67.89 68.55 66.66 67.48 2,768,630 -1.70(-2.45%)
Sep 17, 2021 69.06 69.43 68.64 69.18 2,124,055 +0.14(+0.20%)
Sep 16, 2021 68.30 69.59 68.30 69.04 4,260,392 +0.73(+1.06%)
Sep 15, 2021 67.95 68.47 67.33 68.32 2,011,193 +0.40(+0.59%)
Sep 14, 2021 69.09 69.53 67.70 67.91 2,473,954 -1.05(-1.52%)
Sep 13, 2021 69.70 69.70 68.32 68.96 3,172,466 -0.08(-0.11%)
Sep 10, 2021 69.91 70.13 69.01 69.04 1,683,927 -0.18(-0.25%)
Sep 09, 2021 69.51 69.89 68.93 69.22 1,985,945 -0.15(-0.21%)
Sep 08, 2021 69.98 70.28 69.28 69.37 3,178,411 -1.45(-2.04%)
Sep 07, 2021 71.51 71.78 70.66 70.81 2,618,332 -0.78(-1.09%)
Sep 03, 2021 72.38 72.38 71.06 71.59 1,817,270 -0.81(-1.12%)
Sep 02, 2021 72.73 72.88 72.08 72.41 1,779,850 -0.02(-0.03%)
Sep 01, 2021 72.06 72.49 71.45 72.43 2,156,850 +0.70(+0.97%)
Aug 31, 2021 72.21 72.60 71.20 71.73 2,024,411 -0.45(-0.63%)
Aug 30, 2021 72.54 72.69 71.94 72.18 1,219,953 -0.20(-0.27%)
Aug 27, 2021 71.42 72.84 71.31 72.38 3,292,531 +1.14(+1.60%)
Aug 26, 2021 72.04 72.26 70.91 71.24 2,998,236 -0.98(-1.36%)
Aug 25, 2021 71.70 72.66 71.42 72.22 2,318,800 +0.74(+1.03%)
Aug 24, 2021 70.83 72.30 70.50 71.48 2,702,898 +0.97(+1.38%)
Aug 23, 2021 71.15 71.15 69.63 70.51 2,760,948 -0.23(-0.32%)
Aug 20, 2021 69.45 70.98 69.29 70.74 2,104,827 +1.29(+1.86%)
Aug 19, 2021 68.83 69.83 68.70 69.44 2,634,327 -0.22(-0.31%)
Aug 18, 2021 69.75 70.79 69.12 69.66 2,161,545 -0.16(-0.22%)
Aug 17, 2021 71.66 71.66 69.19 69.82 3,132,776 -2.56(-3.54%)
Aug 16, 2021 71.83 72.98 71.29 72.38 2,206,044 +0.35(+0.49%)
Aug 13, 2021 72.14 72.50 71.45 72.02 1,659,390 -0.05(-0.07%)
Aug 12, 2021 72.51 73.19 71.72 72.07 2,796,718 -0.55(-0.76%)
Aug 11, 2021 70.79 72.62 70.48 72.62 2,800,809 +1.96(+2.78%)
Aug 10, 2021 69.80 71.33 69.61 70.66 2,611,352 +0.90(+1.29%)
Aug 09, 2021 70.13 70.45 69.48 69.76 2,239,080 -0.37(-0.53%)
Aug 06, 2021 70.61 71.34 69.93 70.13 2,108,062 -0.53(-0.75%)
Aug 05, 2021 70.44 71.24 70.27 70.66 2,690,489 +0.45(+0.64%)
Aug 04, 2021 71.07 71.35 70.21 70.21 2,780,906 -1.00(-1.40%)
Aug 03, 2021 70.54 71.26 69.84 71.21 3,248,363 +0.91(+1.30%)
Aug 02, 2021 70.72 70.96 70.24 70.30 1,626,186 +0.12(+0.17%)
Jul 30, 2021 70.08 70.96 69.77 70.18 1,905,194 -0.16(-0.22%)
Jul 29, 2021 68.47 70.61 68.43 70.34 3,389,157 +2.46(+3.63%)
Jul 28, 2021 68.50 68.84 67.60 67.88 2,588,224 -0.42(-0.62%)
Jul 27, 2021 67.92 68.45 67.10 68.30 2,407,230 +0.16(+0.24%)
Jul 26, 2021 68.79 69.09 67.90 68.13 3,493,639 -0.76(-1.10%)
Jul 23, 2021 67.49 69.01 67.49 68.89 2,951,471 +1.79(+2.67%)
Jul 22, 2021 66.59 67.29 66.12 67.10 3,229,938 -0.40(-0.60%)
Jul 21, 2021 66.71 67.67 66.53 67.50 3,015,648 +1.07(+1.61%)
Jul 20, 2021 64.96 66.67 64.74 66.43 4,195,684 +1.63(+2.51%)
Jul 19, 2021 64.16 65.36 63.83 64.81 4,604,349 -0.24(-0.36%)
Jul 16, 2021 65.70 66.33 64.96 65.04 1,923,949 -0.51(-0.78%)
Jul 15, 2021 65.40 65.86 64.92 65.55 4,111,398 +0.01(+0.01%)
Jul 14, 2021 65.97 66.31 65.30 65.54 3,647,142 +0.07(+0.10%)
Jul 13, 2021 66.89 66.92 65.39 65.47 4,083,583 -1.70(-2.53%)
Jul 12, 2021 67.11 67.30 66.55 67.17 3,979,071 -0.08(-0.12%)
Jul 09, 2021 66.90 67.86 66.90 67.25 3,558,346 +0.75(+1.12%)
Jul 08, 2021 67.18 67.67 66.11 66.50 6,516,015 -2.25(-3.27%)
Jul 07, 2021 67.82 69.11 67.59 68.75 3,143,924 +1.07(+1.58%)
Jul 06, 2021 68.78 68.78 66.79 67.68 2,361,154 -1.02(-1.48%)
Jul 02, 2021 69.43 69.43 68.48 68.70 1,497,267 -0.39(-0.57%)
Jul 01, 2021 67.97 69.29 67.73 69.09 1,995,855 +1.21(+1.78%)
Jun 30, 2021 67.66 68.09 67.38 67.88 2,988,495 +0.05(+0.07%)
Jun 29, 2021 67.38 68.61 67.31 67.84 3,036,990 +0.56(+0.83%)
Jun 28, 2021 66.92 67.45 66.56 67.28 2,334,160 +0.49(+0.73%)
Jun 25, 2021 66.69 67.18 66.54 66.79 2,151,113 +0.07(+0.10%)
Jun 24, 2021 66.67 66.87 65.93 66.72 2,679,409 +0.16(+0.24%)
Jun 23, 2021 67.17 67.31 65.93 66.56 3,167,169 -0.69(-1.02%)
Jun 22, 2021 66.97 67.38 66.55 67.25 2,281,008 +0.35(+0.53%)
Jun 21, 2021 66.32 67.11 66.25 66.89 4,505,618 +0.86(+1.31%)
Jun 18, 2021 65.31 66.86 65.12 66.03 7,942,161 +0.29(+0.45%)
Jun 17, 2021 65.19 66.35 64.73 65.74 5,781,942 +0.45(+0.69%)
Jun 16, 2021 66.45 66.45 65.10 65.29 4,505,730 -1.03(-1.55%)
Jun 15, 2021 66.01 66.61 65.74 66.32 3,186,994 +0.33(+0.51%)
Jun 14, 2021 66.89 67.03 65.58 65.98 2,593,993 -0.84(-1.26%)
Jun 11, 2021 66.22 67.12 66.22 66.83 2,115,568 +0.66(+0.99%)
Jun 10, 2021 67.78 67.95 65.98 66.17 5,298,862 -1.73(-2.54%)
Jun 09, 2021 69.38 69.41 67.83 67.89 2,943,770 -1.32(-1.91%)
Jun 08, 2021 69.26 69.36 68.73 69.22 2,512,866 +0.39(+0.57%)
Jun 07, 2021 69.23 69.38 68.36 68.82 2,037,106 -0.33(-0.48%)
Jun 04, 2021 68.83 69.23 67.97 69.16 2,322,089 +0.81(+1.19%)
Jun 03, 2021 68.53 68.70 67.66 68.34 2,683,792 -0.89(-1.29%)
Jun 02, 2021 70.60 70.60 69.06 69.24 2,592,040 -1.15(-1.63%)
Jun 01, 2021 71.16 71.26 69.84 70.38 1,455,723 -0.08(-0.11%)
May 28, 2021 70.80 71.19 69.96 70.46 1,311,655 -0.08(-0.11%)
May 27, 2021 70.55 70.92 70.25 70.54 2,172,775 +0.22(+0.31%)
May 26, 2021 69.23 70.59 69.23 70.32 3,145,069 +1.19(+1.71%)
May 25, 2021 68.67 69.85 68.62 69.14 2,671,347 +0.86(+1.26%)
May 24, 2021 68.31 68.67 68.12 68.28 1,290,915 +0.34(+0.50%)
May 21, 2021 69.14 69.57 67.83 67.93 3,318,043 -0.61(-0.89%)
May 20, 2021 68.11 68.94 67.92 68.54 2,927,364 +0.43(+0.63%)
May 19, 2021 67.42 68.45 66.56 68.11 4,515,716 -0.57(-0.83%)
May 18, 2021 70.55 70.68 68.67 68.68 3,542,399 -1.80(-2.56%)
May 17, 2021 70.96 71.23 69.48 70.48 3,071,557 -0.87(-1.22%)
May 14, 2021 71.33 71.66 70.74 71.35 2,119,184 +0.83(+1.18%)
May 13, 2021 68.80 71.00 68.70 70.52 4,109,342 +2.24(+3.29%)
May 12, 2021 71.82 72.04 68.14 68.28 6,217,535 -4.31(-5.94%)
May 11, 2021 74.14 74.46 71.92 72.59 4,036,375 -2.94(-3.89%)
May 10, 2021 75.53 77.01 75.03 75.53 2,371,897 +0.06(+0.08%)
May 07, 2021 74.28 75.49 73.40 75.47 2,886,070 +1.50(+2.03%)
May 06, 2021 74.21 74.23 73.08 73.97 1,578,463 +0.20(+0.27%)
May 05, 2021 74.10 74.57 73.02 73.77 2,193,254 -0.18(-0.24%)
May 04, 2021 72.92 73.99 72.68 73.95 2,764,439 +0.54(+0.73%)
May 03, 2021 72.47 73.76 72.25 73.41 2,468,344 +1.68(+2.34%)
Apr 30, 2021 72.49 72.64 71.38 71.73 2,189,535 -1.21(-1.65%)
Apr 29, 2021 71.93 73.18 71.91 72.94 2,174,330 +1.24(+1.74%)
Apr 28, 2021 71.99 72.06 71.38 71.69 1,527,447 -0.11(-0.15%)
Apr 27, 2021 71.72 72.70 71.69 71.80 1,921,450 +0.34(+0.48%)
Apr 26, 2021 70.98 71.49 70.71 71.46 1,733,900 +0.83(+1.18%)
Apr 23, 2021 69.64 70.91 69.38 70.63 1,965,080 +1.10(+1.58%)
Apr 22, 2021 69.86 69.86 68.77 69.53 2,620,949 -0.10(-0.14%)
Apr 21, 2021 68.89 69.90 68.81 69.63 1,465,264 +0.70(+1.01%)
Apr 20, 2021 70.82 71.08 67.97 68.93 3,071,410 -1.92(-2.71%)
Apr 19, 2021 71.63 71.69 70.38 70.85 3,008,109 -0.61(-0.85%)
Apr 16, 2021 70.15 71.74 70.04 71.46 2,718,265 +1.77(+2.54%)
Apr 15, 2021 69.97 70.25 69.50 69.69 1,885,418 +0.25(+0.37%)
Apr 14, 2021 69.56 70.06 69.22 69.43 1,811,481 -0.09(-0.13%)
Apr 13, 2021 70.04 70.15 68.72 69.52 1,626,534 -0.57(-0.81%)
Apr 12, 2021 69.94 70.13 69.46 70.09 1,525,618 +0.32(+0.46%)
Apr 09, 2021 67.84 69.81 67.72 69.76 2,146,563 +1.75(+2.58%)
Apr 08, 2021 68.62 68.70 67.68 68.01 3,071,113 -0.24(-0.34%)
Apr 07, 2021 69.31 69.41 68.13 68.25 1,861,774 -1.00(-1.44%)
Apr 06, 2021 68.88 69.48 68.45 69.25 2,863,406 +0.47(+0.68%)
Apr 05, 2021 68.61 68.86 67.85 68.78 2,190,433 +0.82(+1.21%)
Apr 01, 2021 67.03 67.95 66.76 67.95 2,594,146 +1.47(+2.21%)
Mar 31, 2021 67.12 67.17 66.29 66.48 3,389,107 -0.14(-0.21%)
Mar 30, 2021 65.43 66.91 65.03 66.62 2,339,871 +1.10(+1.67%)
Mar 29, 2021 67.17 67.78 65.41 65.52 3,167,812 -1.62(-2.41%)
Mar 26, 2021 65.09 67.16 64.66 67.14 3,642,931 +2.45(+3.79%)
Mar 25, 2021 62.13 64.84 61.87 64.69 3,527,882 +1.91(+3.04%)
Mar 24, 2021 63.06 64.28 62.73 62.78 2,184,380 +0.11(+0.17%)
Mar 23, 2021 64.09 64.28 62.38 62.67 2,972,883 -1.39(-2.17%)
Mar 22, 2021 64.07 64.38 62.97 64.06 2,009,311 +0.43(+0.68%)
Mar 19, 2021 63.06 64.15 62.35 63.63 2,710,639 +0.77(+1.23%)
Mar 18, 2021 65.02 65.16 62.76 62.86 4,382,902 -2.86(-4.35%)
Mar 17, 2021 62.85 65.77 62.38 65.72 4,354,023 +2.44(+3.85%)
Mar 16, 2021 63.99 64.80 63.24 63.28 3,211,966 -0.68(-1.06%)
Mar 15, 2021 62.44 63.99 62.09 63.96 2,960,629 +1.57(+2.51%)
Mar 12, 2021 62.23 62.80 61.51 62.39 2,905,628 -0.76(-1.21%)
Mar 11, 2021 63.69 64.00 62.83 63.15 2,297,652 -0.02(-0.03%)
Mar 10, 2021 62.07 63.73 61.51 63.17 3,088,985 +1.77(+2.88%)
Mar 09, 2021 62.06 62.45 61.24 61.40 2,715,040 +0.18(+0.29%)
Mar 08, 2021 60.30 61.98 59.97 61.23 5,030,840 +1.22(+2.04%)
Mar 05, 2021 57.82 60.17 56.72 60.00 5,283,314 +2.58(+4.50%)
Mar 04, 2021 58.34 59.44 55.96 57.42 5,490,227 -0.95(-1.63%)
Mar 03, 2021 59.79 59.86 58.37 58.37 3,438,708 -1.79(-2.98%)
Mar 02, 2021 59.90 60.43 59.23 60.16 2,793,748 +0.40(+0.67%)
Mar 01, 2021 59.58 60.54 59.40 59.76 4,013,068 +0.92(+1.56%)
Feb 26, 2021 58.31 59.52 57.75 58.84 3,204,346 +1.15(+2.00%)
Feb 25, 2021 60.53 60.63 57.53 57.68 5,028,752 -3.15(-5.18%)
Feb 24, 2021 59.76 60.96 58.69 60.83 3,453,207 +0.54(+0.89%)
Feb 23, 2021 59.93 60.50 58.39 60.30 2,543,794 +0.06(+0.10%)
Feb 22, 2021 61.18 61.34 60.24 60.24 2,133,105 -1.28(-2.08%)
Feb 19, 2021 61.08 61.86 61.01 61.52 1,480,918 +0.85(+1.40%)
Feb 18, 2021 60.69 61.17 60.39 60.67 2,253,645 -0.41(-0.67%)
Feb 17, 2021 60.89 61.30 60.03 61.08 1,824,630 -0.07(-0.11%)
Feb 16, 2021 63.17 63.22 61.08 61.15 4,408,301 -1.90(-3.01%)
Feb 12, 2021 63.23 63.71 62.92 63.05 1,824,602 -0.43(-0.68%)
Feb 11, 2021 63.24 63.92 62.86 63.48 2,346,638 +0.61(+0.96%)
Feb 10, 2021 63.11 63.45 61.80 62.87 2,438,706 +0.05(+0.08%)
Feb 09, 2021 63.60 63.61 62.55 62.82 1,718,909 -0.69(-1.08%)
Feb 08, 2021 61.98 63.53 61.96 63.51 2,426,756 +1.83(+2.97%)
Feb 05, 2021 60.29 61.74 60.16 61.68 2,478,859 +1.65(+2.76%)
Feb 04, 2021 59.28 60.39 58.88 60.02 1,975,276 +0.79(+1.34%)
Feb 03, 2021 59.45 59.84 58.76 59.23 2,863,095 -0.16(-0.26%)
Feb 02, 2021 59.22 59.68 58.32 59.39 3,218,834 +0.70(+1.20%)
Feb 01, 2021 58.16 58.81 57.23 58.68 1,790,352 +0.98(+1.70%)
Jan 29, 2021 58.36 58.50 56.97 57.70 2,945,587 -0.90(-1.54%)
Jan 28, 2021 58.54 58.97 57.76 58.60 3,329,191 +0.05(+0.08%)
Jan 27, 2021 58.97 59.92 58.04 58.55 4,549,587 -1.41(-2.35%)
Jan 26, 2021 61.58 62.18 59.64 59.96 3,748,044 -0.96(-1.57%)
Jan 25, 2021 60.83 61.83 60.31 60.92 4,300,717 +0.25(+0.42%)
Jan 22, 2021 59.83 60.76 59.13 60.67 3,659,424 +0.61(+1.01%)
Jan 21, 2021 59.59 60.73 59.49 60.06 4,386,926 +0.88(+1.49%)
Jan 20, 2021 57.20 59.75 56.96 59.18 9,079,981 +2.37(+4.17%)
Jan 19, 2021 56.08 56.94 56.07 56.81 2,540,754 +1.09(+1.95%)
Jan 15, 2021 54.96 56.03 54.92 55.73 2,258,627 +0.33(+0.60%)
Jan 14, 2021 55.61 55.97 55.20 55.39 2,474,133 +0.11(+0.19%)
Jan 13, 2021 55.95 56.84 55.29 55.29 2,340,606 -0.19(-0.34%)
Jan 12, 2021 55.24 55.52 54.56 55.47 3,284,473 +0.50(+0.91%)
Jan 11, 2021 53.75 55.39 53.41 54.97 2,072,059 +0.92(+1.70%)
Jan 08, 2021 55.81 55.84 53.71 54.05 3,268,321 -1.50(-2.70%)
Jan 07, 2021 54.04 55.70 54.03 55.55 3,018,997 +1.57(+2.90%)
Jan 06, 2021 52.58 54.17 52.58 53.98 5,082,690 +0.56(+1.04%)
Jan 05, 2021 53.43 53.91 53.09 53.43 3,376,690 -0.22(-0.40%)
Jan 04, 2021 54.73 54.93 52.80 53.64 3,547,514 -0.96(-1.76%)
Dec 31, 2020 54.60 54.60 54.60 1,314,330 -0.79(-1.43%)
Dec 30, 2020 55.21 56.02 55.21 55.39 1,314,330 +0.14(+0.25%)
Dec 29, 2020 55.97 56.08 54.76 55.26 2,317,178 -0.40(-0.72%)
Dec 28, 2020 56.98 57.08 55.65 55.66 3,179,365 -1.10(-1.93%)
Dec 24, 2020 55.87 56.75 55.53 56.75 1,246,481 +0.91(+1.63%)
Dec 23, 2020 56.92 56.92 55.74 55.84 2,305,189 -0.81(-1.43%)
Dec 22, 2020 56.51 57.02 56.17 56.66 1,415,463 +0.23(+0.40%)
Dec 21, 2020 55.90 56.80 55.21 56.43 2,914,652 -0.36(-0.64%)
Dec 18, 2020 56.70 57.39 56.47 56.79 2,082,851 +0.25(+0.45%)
Dec 17, 2020 55.18 57.02 55.12 56.54 4,026,869 +2.12(+3.90%)
Dec 16, 2020 54.41 54.91 53.99 54.42 2,459,030 -0.01(-0.02%)
Dec 15, 2020 54.13 54.66 54.09 54.42 2,379,157 +0.67(+1.24%)
Dec 14, 2020 53.93 54.65 53.76 53.76 2,297,387 +0.25(+0.47%)
Dec 11, 2020 53.32 54.03 53.25 53.51 1,828,809 -0.10(-0.18%)
Dec 10, 2020 53.17 53.74 53.00 53.61 2,404,012 +0.09(+0.16%)
Dec 09, 2020 53.77 54.07 53.17 53.52 2,657,955 +0.21(+0.40%)
Dec 08, 2020 54.04 54.26 53.08 53.30 3,521,712 -1.34(-2.45%)
Dec 07, 2020 53.63 54.74 53.12 54.64 2,243,717 +1.17(+2.19%)
Dec 04, 2020 53.97 54.07 53.14 53.47 2,913,097 -0.64(-1.17%)
Dec 03, 2020 52.64 54.38 52.62 54.10 3,471,019 +1.62(+3.09%)
Dec 02, 2020 53.62 53.79 52.41 52.48 3,405,762 -1.42(-2.63%)
Dec 01, 2020 55.15 55.17 53.78 53.90 3,360,475 -0.75(-1.38%)
Nov 30, 2020 55.40 55.62 53.89 54.65 2,767,804 -1.00(-1.79%)
Nov 27, 2020 55.67 56.07 55.15 55.65 858,834 +0.16(+0.28%)
Nov 25, 2020 55.48 55.92 54.99 55.49 2,166,939 +0.09(+0.16%)
Nov 24, 2020 56.76 56.89 55.27 55.40 3,249,480 -0.98(-1.73%)
Nov 23, 2020 55.29 56.56 55.17 56.38 2,225,168 +1.43(+2.60%)
Nov 20, 2020 55.21 55.64 54.73 54.95 1,973,415 -0.26(-0.48%)
Nov 19, 2020 55.19 55.90 54.64 55.22 3,334,288 +0.29(+0.53%)
Nov 18, 2020 54.91 55.72 54.65 54.92 2,310,631 +0.01(+0.02%)
Nov 17, 2020 54.34 55.38 54.12 54.92 2,743,225 -0.05(-0.09%)
Nov 16, 2020 54.27 55.19 53.90 54.96 3,207,987 +0.65(+1.21%)
Nov 13, 2020 53.55 54.71 53.33 54.31 3,555,892 +1.14(+2.15%)
Nov 12, 2020 54.10 54.52 52.63 53.17 4,846,471 -0.97(-1.79%)
Nov 11, 2020 53.65 54.21 52.99 54.13 5,299,326 +0.82(+1.54%)
Nov 10, 2020 51.35 53.76 50.89 53.31 7,788,542 +2.52(+4.96%)
Nov 09, 2020 55.25 56.17 50.74 50.79 9,708,242 -3.81(-6.98%)
Nov 06, 2020 55.89 55.94 54.34 54.60 3,741,639 -1.45(-2.58%)
Nov 05, 2020 56.83 57.18 55.95 56.05 2,940,773 +0.05(+0.09%)
Nov 04, 2020 54.14 56.39 53.74 56.00 6,561,578 +2.72(+5.10%)
Nov 03, 2020 53.08 53.64 52.44 53.28 3,041,201 +0.86(+1.64%)
Nov 02, 2020 51.38 52.55 51.38 52.42 4,449,015 +1.59(+3.13%)
Oct 30, 2020 51.41 52.03 50.36 50.83 4,186,100 -0.72(-1.40%)
Oct 29, 2020 52.03 52.48 51.18 51.55 3,117,676 -0.42(-0.81%)
Oct 28, 2020 51.31 52.78 50.99 51.97 4,575,801 -0.33(-0.64%)
Oct 27, 2020 53.40 53.57 52.15 52.31 3,810,370 -0.93(-1.74%)
Oct 26, 2020 54.53 54.75 52.72 53.23 4,493,980 -2.02(-3.66%)
Oct 23, 2020 54.43 55.26 54.06 55.26 4,519,318 +1.17(+2.17%)
Oct 22, 2020 55.72 55.72 53.73 54.08 6,982,670 -1.41(-2.54%)
Oct 21, 2020 57.17 57.37 55.32 55.49 5,657,465 -1.71(-2.99%)
Oct 20, 2020 57.33 58.01 57.00 57.20 2,730,682 +0.47(+0.83%)
Oct 19, 2020 58.16 58.43 56.53 56.73 3,937,612 -1.26(-2.17%)
Oct 16, 2020 58.84 59.48 57.93 57.99 2,250,141 -0.62(-1.05%)
Oct 15, 2020 57.14 58.72 56.84 58.61 1,943,172 +0.69(+1.20%)
Oct 14, 2020 58.03 58.34 57.52 57.91 2,445,493 -0.10(-0.17%)
Oct 13, 2020 58.31 58.38 57.32 58.01 3,432,578 -0.51(-0.87%)
Oct 12, 2020 58.59 58.62 57.94 58.52 1,757,985 +0.31(+0.54%)
Oct 09, 2020 58.18 58.60 57.81 58.21 2,267,232 +0.46(+0.80%)
Oct 08, 2020 56.82 57.83 56.82 57.75 2,399,639 +1.46(+2.59%)
Oct 07, 2020 56.29 56.88 55.78 56.29 2,726,568 +0.62(+1.11%)
Oct 06, 2020 56.85 57.15 55.44 55.68 3,852,507 -1.01(-1.78%)
Oct 05, 2020 57.25 57.62 55.83 56.68 3,760,855 -0.07(-0.12%)
Oct 02, 2020 55.24 57.06 55.02 56.75 4,502,943 +0.31(+0.55%)
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.