Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 54.73 54.94 52.80 53.64 3,547,341 -0.96(-1.76%)
Dec 31, 2020 54.60 54.60 54.60 1,314,266 -0.79(-1.43%)
Dec 30, 2020 55.21 56.02 55.21 55.40 1,314,266 +0.14(+0.25%)
Dec 29, 2020 55.97 56.08 54.76 55.26 2,317,066 -0.40(-0.72%)
Dec 28, 2020 56.98 57.08 55.65 55.66 3,179,210 -1.10(-1.93%)
Dec 24, 2020 55.88 56.76 55.53 56.76 1,246,420 +0.91(+1.63%)
Dec 23, 2020 56.92 56.92 55.74 55.85 2,305,077 -0.81(-1.43%)
Dec 22, 2020 56.51 57.02 56.17 56.66 1,415,395 +0.23(+0.40%)
Dec 21, 2020 55.91 56.80 55.21 56.43 2,914,511 -0.36(-0.64%)
Dec 18, 2020 56.70 57.39 56.47 56.80 2,082,749 +0.25(+0.45%)
Dec 17, 2020 55.18 57.02 55.12 56.54 4,026,673 +2.12(+3.90%)
Dec 16, 2020 54.41 54.92 54.00 54.42 2,458,910 -0.01(-0.02%)
Dec 15, 2020 54.13 54.66 54.09 54.43 2,379,041 +0.67(+1.24%)
Dec 14, 2020 53.93 54.65 53.76 53.76 2,297,275 +0.25(+0.47%)
Dec 11, 2020 53.33 54.03 53.26 53.51 1,828,720 -0.10(-0.18%)
Dec 10, 2020 53.17 53.74 53.00 53.61 2,403,895 +0.09(+0.16%)
Dec 09, 2020 53.77 54.08 53.17 53.52 2,657,826 +0.21(+0.40%)
Dec 08, 2020 54.04 54.26 53.08 53.31 3,521,541 -1.34(-2.45%)
Dec 07, 2020 53.63 54.74 53.12 54.64 2,243,608 +1.17(+2.19%)
Dec 04, 2020 53.97 54.08 53.14 53.47 2,912,955 -0.64(-1.17%)
Dec 03, 2020 52.64 54.38 52.62 54.11 3,470,850 +1.62(+3.09%)
Dec 02, 2020 53.62 53.79 52.41 52.48 3,405,596 -1.42(-2.63%)
Dec 01, 2020 55.15 55.17 53.78 53.90 3,360,311 -0.75(-1.38%)
Nov 30, 2020 55.41 55.62 53.89 54.65 2,767,669 -1.00(-1.79%)
Nov 27, 2020 55.67 56.07 55.15 55.65 858,792 +0.16(+0.28%)
Nov 25, 2020 55.48 55.92 55.00 55.49 2,166,833 +0.09(+0.16%)
Nov 24, 2020 56.76 56.89 55.27 55.41 3,249,322 -0.98(-1.73%)
Nov 23, 2020 55.29 56.56 55.17 56.38 2,225,060 +1.43(+2.60%)
Nov 20, 2020 55.21 55.64 54.73 54.96 1,973,319 -0.26(-0.48%)
Nov 19, 2020 55.19 55.90 54.64 55.22 3,334,126 +0.29(+0.53%)
Nov 18, 2020 54.91 55.72 54.65 54.93 2,310,518 +0.01(+0.02%)
Nov 17, 2020 54.34 55.39 54.13 54.92 2,743,091 -0.05(-0.09%)
Nov 16, 2020 54.27 55.19 53.90 54.97 3,207,831 +0.65(+1.21%)
Nov 13, 2020 53.55 54.71 53.33 54.31 3,555,719 +1.14(+2.15%)
Nov 12, 2020 54.11 54.53 52.63 53.17 4,846,235 -0.97(-1.79%)
Nov 11, 2020 53.66 54.21 52.99 54.14 5,299,068 +0.82(+1.54%)
Nov 10, 2020 51.35 53.76 50.89 53.32 7,788,163 +2.52(+4.96%)
Nov 09, 2020 55.25 56.17 50.75 50.79 9,707,770 -3.81(-6.98%)
Nov 06, 2020 55.90 55.94 54.34 54.61 3,741,457 -1.45(-2.58%)
Nov 05, 2020 56.83 57.18 55.95 56.05 2,940,630 +0.05(+0.09%)
Nov 04, 2020 54.15 56.39 53.75 56.00 6,561,258 +2.72(+5.10%)
Nov 03, 2020 53.08 53.64 52.45 53.29 3,041,053 +0.86(+1.64%)
Nov 02, 2020 51.38 52.55 51.38 52.43 4,448,798 +1.59(+3.13%)
Oct 30, 2020 51.41 52.04 50.36 50.83 4,185,896 -0.72(-1.40%)
Oct 29, 2020 52.04 52.48 51.19 51.56 3,117,524 -0.42(-0.81%)
Oct 28, 2020 51.31 52.79 50.99 51.98 4,575,578 -0.33(-0.64%)
Oct 27, 2020 53.40 53.57 52.15 52.31 3,810,185 -0.93(-1.74%)
Oct 26, 2020 54.54 54.75 52.72 53.24 4,493,761 -2.02(-3.66%)
Oct 23, 2020 54.43 55.26 54.06 55.26 4,519,098 +1.17(+2.17%)
Oct 22, 2020 55.72 55.72 53.74 54.09 6,982,330 -1.41(-2.54%)
Oct 21, 2020 57.18 57.37 55.32 55.49 5,657,190 -1.71(-2.99%)
Oct 20, 2020 57.33 58.02 57.00 57.20 2,730,549 +0.47(+0.83%)
Oct 19, 2020 58.16 58.44 56.53 56.74 3,937,420 -1.26(-2.17%)
Oct 16, 2020 58.85 59.48 57.93 58.00 2,250,032 -0.62(-1.05%)
Oct 15, 2020 57.15 58.72 56.84 58.61 1,943,078 +0.69(+1.20%)
Oct 14, 2020 58.04 58.34 57.53 57.92 2,445,374 -0.10(-0.17%)
Oct 13, 2020 58.31 58.39 57.32 58.02 3,432,411 -0.51(-0.87%)
Oct 12, 2020 58.60 58.62 57.94 58.52 1,757,899 +0.31(+0.54%)
Oct 09, 2020 58.18 58.60 57.81 58.21 2,267,121 +0.46(+0.80%)
Oct 08, 2020 56.82 57.83 56.82 57.75 2,399,522 +1.46(+2.59%)
Oct 07, 2020 56.30 56.88 55.79 56.30 2,726,435 +0.62(+1.11%)
Oct 06, 2020 56.85 57.16 55.45 55.68 3,852,320 -1.01(-1.78%)
Oct 05, 2020 57.25 57.62 55.84 56.69 3,760,672 -0.07(-0.12%)
Oct 02, 2020 55.24 57.06 55.03 56.76 4,502,724 +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.