Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.38 -0.35 (-0.28%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 25.92 26.45 25.86 26.45 4,749,628 +0.45(+1.73%)
Jun 29, 2016 25.69 26.10 25.52 26.00 4,418,629 +0.54(+2.10%)
Jun 28, 2016 25.09 25.53 25.09 25.46 3,449,679 +0.55(+2.23%)
Jun 27, 2016 25.38 25.42 24.66 24.91 9,110,177 -0.71(-2.76%)
Jun 24, 2016 25.49 25.99 25.42 25.62 7,572,218 -0.84(-3.18%)
Jun 23, 2016 26.33 26.47 26.17 26.46 2,904,786 +0.37(+1.43%)
Jun 22, 2016 26.02 26.47 26.02 26.08 2,651,404 -0.11(-0.40%)
Jun 21, 2016 26.64 26.72 25.94 26.19 3,488,636 -0.11(-0.41%)
Jun 20, 2016 26.31 26.60 26.28 26.30 2,881,719 +0.25(+0.95%)
Jun 17, 2016 25.86 26.18 25.74 26.05 2,255,188 +0.23(+0.89%)
Jun 16, 2016 25.85 25.86 25.48 25.82 2,996,991 +0.00(+0.00%)
Jun 15, 2016 25.75 26.06 25.65 25.82 2,792,745 +0.15(+0.60%)
Jun 14, 2016 25.87 25.95 25.50 25.67 3,690,457 -0.23(-0.89%)
Jun 13, 2016 26.15 26.38 25.87 25.90 3,275,973 -0.50(-1.88%)
Jun 10, 2016 26.63 26.76 26.32 26.39 2,575,891 -0.49(-1.81%)
Jun 09, 2016 26.88 26.94 26.77 26.88 2,721,559 -0.12(-0.46%)
Jun 08, 2016 26.70 27.09 26.70 27.00 6,040,072 +0.28(+1.04%)
Jun 07, 2016 26.31 26.97 26.29 26.73 3,849,665 +0.43(+1.64%)
Jun 06, 2016 26.36 26.42 26.14 26.30 3,381,008 +0.01(+0.04%)
Jun 03, 2016 26.26 26.37 25.91 26.29 3,470,737 -0.10(-0.36%)
Jun 02, 2016 26.36 26.38 26.16 26.38 6,258,112 -0.09(-0.32%)
Jun 01, 2016 26.23 26.52 26.09 26.47 1,810,903 +0.11(+0.40%)
May 31, 2016 26.55 26.55 26.25 26.36 5,415,890 -0.03(-0.11%)
May 27, 2016 26.57 26.39 26.39 26.39 1,807,098 +0.15(+0.58%)
May 26, 2016 26.20 26.38 26.13 26.24 2,730,559 +0.04(+0.15%)
May 25, 2016 26.32 26.69 26.16 26.20 2,758,837 -0.06(-0.22%)
May 24, 2016 25.59 26.35 25.49 26.26 9,618,622 +0.97(+3.82%)
May 23, 2016 25.51 25.55 25.24 25.29 3,277,520 -0.18(-0.71%)
May 20, 2016 25.27 25.52 25.19 25.48 2,681,269 +0.43(+1.72%)
May 19, 2016 24.93 25.11 24.77 25.05 3,728,293 -0.10(-0.38%)
May 18, 2016 25.34 25.48 24.97 25.14 3,619,774 -0.08(-0.30%)
May 17, 2016 25.18 25.54 25.09 25.22 5,079,394 -0.05(-0.19%)
May 16, 2016 24.90 25.36 24.90 25.27 2,826,555 +0.21(+0.84%)
May 13, 2016 25.08 25.36 24.98 25.05 3,229,761 -0.10(-0.38%)
May 12, 2016 25.27 25.40 24.99 25.15 3,433,069 -0.04(-0.15%)
May 11, 2016 25.42 25.49 25.16 25.19 1,927,775 -0.28(-1.09%)
May 10, 2016 25.33 25.49 25.27 25.47 1,817,069 +0.15(+0.60%)
May 09, 2016 25.09 25.43 25.08 25.31 1,736,480 +0.12(+0.49%)
May 06, 2016 24.92 25.28 24.89 25.19 3,044,959 +0.11(+0.46%)
May 05, 2016 25.18 25.29 25.02 25.07 3,754,624 -0.09(-0.34%)
May 04, 2016 24.98 25.26 24.89 25.16 3,180,234 -0.10(-0.38%)
May 03, 2016 25.57 25.60 25.11 25.26 2,677,672 -0.46(-1.78%)
May 02, 2016 25.51 25.76 25.33 25.71 2,935,614 +0.31(+1.20%)
Apr 29, 2016 25.57 25.59 25.10 25.41 3,022,395 -0.19(-0.75%)
Apr 28, 2016 26.61 26.61 25.52 25.60 3,455,192 -0.97(-3.63%)
Apr 27, 2016 26.49 26.64 26.33 26.56 2,327,340 +0.11(+0.40%)
Apr 26, 2016 26.30 26.54 26.20 26.46 1,385,235 +0.21(+0.80%)
Apr 25, 2016 26.34 26.42 26.10 26.25 2,144,454 -0.15(-0.58%)
Apr 22, 2016 26.45 26.70 26.25 26.40 2,099,656 -0.07(-0.25%)
Apr 21, 2016 26.66 26.85 26.42 26.47 6,519,548 -0.11(-0.40%)
Apr 20, 2016 26.42 26.76 26.24 26.57 2,896,686 +0.14(+0.54%)
Apr 19, 2016 26.47 26.82 26.15 26.43 4,401,562 -0.18(-0.68%)
Apr 18, 2016 26.41 26.64 26.36 26.61 2,319,656 +0.03(+0.11%)
Apr 15, 2016 26.52 26.59 26.40 26.58 1,419,776 +0.06(+0.22%)
Apr 14, 2016 26.62 26.69 26.46 26.53 1,515,394 -0.10(-0.36%)
Apr 13, 2016 26.28 26.66 26.16 26.62 3,267,513 +0.54(+2.09%)
Apr 12, 2016 25.90 26.13 25.84 26.08 1,797,548 +0.16(+0.63%)
Apr 11, 2016 26.11 26.28 25.88 25.91 1,724,004 +0.00(+0.00%)
Apr 08, 2016 26.04 26.16 25.87 25.91 1,384,771 +0.11(+0.41%)
Apr 07, 2016 25.84 26.06 25.69 25.81 1,867,600 -0.12(-0.48%)
Apr 06, 2016 25.48 25.98 25.48 25.93 1,665,332 +0.52(+2.03%)
Apr 05, 2016 25.21 25.64 25.13 25.42 5,210,607 -0.04(-0.15%)
Apr 04, 2016 25.93 25.93 25.27 25.46 3,468,404 -0.43(-1.66%)
Apr 01, 2016 25.69 25.91 25.60 25.89 1,398,047 +0.01(+0.04%)
Mar 31, 2016 25.63 25.95 25.59 25.88 2,433,659 +0.21(+0.82%)
Mar 30, 2016 26.00 26.13 25.66 25.67 3,524,338 -0.22(-0.85%)
Mar 29, 2016 25.38 25.94 25.30 25.89 5,057,751 +0.65(+2.57%)
Mar 28, 2016 25.08 25.32 24.92 25.24 3,565,986 +0.20(+0.80%)
Mar 24, 2016 24.92 25.04 25.04 25.04 1,997,771 +0.09(+0.34%)
Mar 23, 2016 25.23 25.31 24.94 24.95 3,733,569 -0.35(-1.38%)
Mar 22, 2016 25.20 25.45 25.14 25.30 3,289,694 -0.02(-0.08%)
Mar 21, 2016 25.60 25.68 25.18 25.32 3,244,426 -0.30(-1.16%)
Mar 18, 2016 25.31 25.74 25.31 25.61 3,599,200 +0.33(+1.32%)
Mar 17, 2016 24.83 25.38 24.78 25.28 2,677,018 +0.37(+1.49%)
Mar 16, 2016 24.38 24.96 24.37 24.91 4,301,536 +0.33(+1.36%)
Mar 15, 2016 24.61 24.67 24.49 24.57 2,638,962 -0.19(-0.77%)
Mar 14, 2016 24.73 24.84 24.56 24.77 2,291,959 -0.08(-0.31%)
Mar 11, 2016 24.41 24.87 24.30 24.84 3,820,879 +0.66(+2.72%)
Mar 10, 2016 24.37 24.54 23.85 24.18 2,537,447 -0.10(-0.39%)
Mar 09, 2016 24.21 24.35 23.94 24.28 1,977,367 +0.20(+0.83%)
Mar 08, 2016 24.46 24.59 23.98 24.08 5,166,116 -0.47(-1.91%)
Mar 07, 2016 24.28 24.62 24.28 24.55 2,938,883 +0.11(+0.47%)
Mar 04, 2016 24.53 24.58 24.30 24.43 3,586,942 -0.10(-0.39%)
Mar 03, 2016 24.24 24.55 24.10 24.53 2,500,938 +0.31(+1.26%)
Mar 02, 2016 23.96 24.22 23.94 24.22 3,945,789 +0.21(+0.87%)
Mar 01, 2016 23.55 24.07 23.49 24.01 3,293,526 +0.64(+2.74%)
Feb 29, 2016 23.48 23.75 23.36 23.37 3,713,225 -0.13(-0.57%)
Feb 26, 2016 23.60 23.70 23.39 23.51 7,631,759 +0.09(+0.37%)
Feb 25, 2016 23.05 23.43 22.93 23.42 6,586,035 +0.41(+1.78%)
Feb 24, 2016 22.56 23.04 22.37 23.01 4,832,495 +0.21(+0.92%)
Feb 23, 2016 22.64 22.87 22.47 22.80 3,514,099 +0.17(+0.76%)
Feb 22, 2016 22.34 22.66 22.34 22.63 1,613,719 +0.45(+2.02%)
Feb 19, 2016 22.05 22.28 21.94 22.18 2,601,904 +0.04(+0.17%)
Feb 18, 2016 22.34 22.34 21.92 22.14 2,781,074 -0.13(-0.60%)
Feb 17, 2016 22.21 22.45 22.07 22.27 3,218,608 +0.19(+0.86%)
Feb 16, 2016 21.86 22.11 21.61 22.08 2,634,437 +0.53(+2.48%)
Feb 12, 2016 21.04 21.55 21.55 21.55 3,917,789 +0.69(+3.29%)
Feb 11, 2016 21.13 21.33 20.62 20.86 6,075,069 -0.65(-3.02%)
Feb 10, 2016 21.39 21.82 21.26 21.51 3,412,849 +0.22(+1.03%)
Feb 09, 2016 20.96 21.46 20.85 21.29 6,490,977 +0.10(+0.45%)
Feb 08, 2016 21.63 21.71 20.88 21.20 5,159,269 -0.74(-3.39%)
Feb 05, 2016 22.53 22.68 21.88 21.94 3,742,973 -0.65(-2.87%)
Feb 04, 2016 22.35 22.93 22.35 22.59 2,752,916 +0.20(+0.90%)
Feb 03, 2016 22.55 22.68 21.84 22.39 4,957,369 -0.05(-0.21%)
Feb 02, 2016 22.78 22.91 22.36 22.44 5,734,672 -0.58(-2.53%)
Feb 01, 2016 23.06 23.24 22.93 23.02 4,164,926 -0.20(-0.86%)
Jan 29, 2016 22.73 23.27 22.73 23.22 4,988,518 +0.66(+2.92%)
Jan 28, 2016 22.78 23.06 22.47 22.56 6,547,624 +0.03(+0.13%)
Jan 27, 2016 22.83 22.97 22.41 22.53 4,521,692 -0.33(-1.46%)
Jan 26, 2016 22.35 22.94 22.07 22.87 5,796,025 +0.67(+3.01%)
Jan 25, 2016 22.76 22.76 22.12 22.20 3,863,259 -0.63(-2.76%)
Jan 22, 2016 22.53 23.23 22.38 22.83 6,972,944 +0.63(+2.84%)
Jan 21, 2016 21.98 22.62 21.89 22.20 4,283,974 +0.27(+1.22%)
Jan 20, 2016 21.77 22.19 21.11 21.93 10,529,104 -0.25(-1.12%)
Jan 19, 2016 22.59 22.72 21.93 22.18 5,584,860 -0.22(-0.98%)
Jan 15, 2016 21.96 22.40 22.40 22.40 5,180,548 -0.19(-0.85%)
Jan 14, 2016 22.78 22.98 22.28 22.59 4,511,595 -0.13(-0.59%)
Jan 13, 2016 23.61 23.84 22.64 22.72 12,338,100 -0.70(-2.97%)
Jan 12, 2016 23.34 23.63 22.94 23.42 4,928,594 +0.26(+1.11%)
Jan 11, 2016 23.09 23.34 22.89 23.16 5,929,304 +0.13(+0.58%)
Jan 08, 2016 23.72 23.72 23.02 23.03 6,845,012 -0.52(-2.23%)
Jan 07, 2016 24.14 24.31 23.50 23.55 8,042,692 -1.02(-4.16%)
Jan 06, 2016 24.71 25.03 24.38 24.57 7,074,113 -0.58(-2.31%)
Jan 05, 2016 25.14 25.36 24.94 25.16 3,688,056 +0.07(+0.27%)
Jan 04, 2016 25.42 25.53 24.88 25.09 6,200,363 -0.77(-2.99%)
Dec 31, 2015 25.99 25.86 25.86 25.86 1,398,349 -0.24(-0.91%)
Dec 30, 2015 26.30 26.38 26.08 26.10 1,898,688 -0.18(-0.69%)
Dec 29, 2015 26.23 26.44 26.11 26.28 1,361,559 +0.15(+0.58%)
Dec 28, 2015 26.05 26.21 25.85 26.13 1,259,540 -0.07(-0.25%)
Dec 24, 2015 26.05 26.20 26.20 26.20 588,574 +0.07(+0.28%)
Dec 23, 2015 26.05 26.19 25.93 26.12 2,254,370 +0.21(+0.81%)
Dec 22, 2015 25.67 25.97 25.40 25.91 4,295,315 +0.31(+1.19%)
Dec 21, 2015 25.45 25.85 25.36 25.61 4,634,075 +0.32(+1.28%)
Dec 18, 2015 25.83 25.86 25.28 25.28 4,500,829 -0.52(-2.03%)
Dec 17, 2015 26.51 26.55 25.81 25.81 3,189,240 -0.59(-2.24%)
Dec 16, 2015 26.01 26.47 26.01 26.40 4,516,496 +0.62(+2.40%)
Dec 15, 2015 25.66 25.95 25.58 25.78 3,356,714 +0.27(+1.05%)
Dec 14, 2015 25.80 25.90 25.36 25.51 3,618,287 -0.31(-1.18%)
Dec 11, 2015 25.82 26.12 25.75 25.82 3,379,484 -0.38(-1.46%)
Dec 10, 2015 26.09 26.39 25.96 26.20 1,530,666 +0.19(+0.73%)
Dec 09, 2015 26.52 26.70 25.93 26.01 3,125,487 -0.61(-2.29%)
Dec 08, 2015 26.79 27.03 26.47 26.62 4,018,618 -0.54(-2.00%)
Dec 07, 2015 27.15 27.22 26.96 27.16 1,704,279 -0.08(-0.28%)
Dec 04, 2015 26.78 27.29 26.65 27.24 3,405,251 +0.56(+2.11%)
Dec 03, 2015 27.20 27.24 26.51 26.68 3,077,004 -0.48(-1.76%)
Dec 02, 2015 27.65 27.65 27.01 27.15 3,425,043 -0.47(-1.69%)
Dec 01, 2015 27.24 27.67 27.22 27.62 1,555,918 +0.39(+1.44%)
Nov 30, 2015 27.55 27.62 27.21 27.23 2,477,839 -0.27(-0.97%)
Nov 27, 2015 27.51 27.61 27.39 27.50 1,813,804 +0.00(+0.00%)
Nov 25, 2015 27.21 27.50 27.50 27.50 2,707,989 +0.26(+0.95%)
Nov 24, 2015 26.78 27.32 26.76 27.24 2,421,160 +0.31(+1.13%)
Nov 23, 2015 26.73 27.13 26.73 26.93 4,178,524 +0.12(+0.46%)
Nov 20, 2015 26.74 26.89 26.62 26.81 2,315,614 +0.14(+0.54%)
Nov 19, 2015 26.60 26.79 26.54 26.67 1,870,727 +0.06(+0.21%)
Nov 18, 2015 26.21 26.62 26.11 26.61 2,926,152 +0.47(+1.79%)
Nov 17, 2015 26.34 26.48 26.07 26.14 3,391,284 -0.02(-0.07%)
Nov 16, 2015 25.51 26.17 25.50 26.16 2,198,069 +0.60(+2.35%)
Nov 13, 2015 25.77 26.01 25.55 25.56 2,476,459 -0.29(-1.11%)
Nov 12, 2015 26.24 26.34 25.77 25.85 4,739,790 -0.61(-2.31%)
Nov 11, 2015 26.24 26.63 26.13 26.46 3,116,766 +0.30(+1.13%)
Nov 10, 2015 25.52 26.24 25.49 26.16 7,710,674 +0.65(+2.54%)
Nov 09, 2015 25.88 25.92 25.28 25.51 5,926,042 -0.41(-1.58%)
Nov 06, 2015 25.80 26.07 25.66 25.92 5,853,974 -0.07(-0.26%)
Nov 05, 2015 26.18 26.18 25.68 25.99 2,415,375 -0.12(-0.47%)
Nov 04, 2015 26.27 26.39 26.07 26.11 3,923,943 -0.10(-0.36%)
Nov 03, 2015 26.06 26.39 25.82 26.21 4,498,530 +0.07(+0.26%)
Nov 02, 2015 25.91 26.22 25.89 26.14 1,851,950 +0.22(+0.85%)
Oct 30, 2015 25.70 26.16 25.58 25.92 2,464,704 +0.23(+0.89%)
Oct 29, 2015 26.12 26.12 25.50 25.69 4,485,030 -0.57(-2.18%)
Oct 28, 2015 25.85 26.40 25.77 26.27 3,740,292 +0.36(+1.40%)
Oct 27, 2015 26.31 26.31 25.67 25.90 3,067,747 -0.56(-2.13%)
Oct 26, 2015 26.68 26.76 26.12 26.47 5,322,302 -0.14(-0.54%)
Oct 23, 2015 26.64 26.70 26.18 26.61 3,822,965 +0.12(+0.47%)
Oct 22, 2015 26.55 26.70 25.93 26.48 7,760,959 -0.10(-0.39%)
Oct 21, 2015 26.78 26.82 26.45 26.59 3,016,797 +0.01(+0.04%)
Oct 20, 2015 26.22 26.77 26.20 26.58 5,283,605 +0.35(+1.35%)
Oct 19, 2015 25.95 26.30 25.95 26.23 5,366,846 +0.13(+0.51%)
Oct 16, 2015 25.96 26.17 25.75 26.09 5,184,175 +0.14(+0.55%)
Oct 15, 2015 25.65 25.99 25.40 25.95 3,611,100 +0.34(+1.34%)
Oct 14, 2015 26.21 26.24 25.46 25.61 8,307,810 -0.66(-2.50%)
Oct 13, 2015 26.48 26.88 26.20 26.27 5,089,606 -0.37(-1.40%)
Oct 12, 2015 26.59 26.68 26.30 26.64 1,279,354 +0.09(+0.32%)
Oct 09, 2015 26.60 26.62 26.33 26.55 2,885,602 -0.03(-0.11%)
Oct 08, 2015 26.20 26.69 26.18 26.58 4,942,098 +0.28(+1.05%)
Oct 07, 2015 25.88 26.30 25.82 26.30 3,458,764 +0.61(+2.37%)
Oct 06, 2015 26.13 26.29 25.65 25.69 3,502,964 -0.46(-1.75%)
Oct 05, 2015 25.52 26.21 25.51 26.15 4,255,287 +0.80(+3.16%)
Oct 02, 2015 24.88 25.37 24.66 25.35 5,106,805 +0.13(+0.53%)
Oct 01, 2015 24.89 25.26 24.79 25.22 5,499,620 +0.33(+1.34%)
Sep 30, 2015 24.75 24.94 24.46 24.88 5,280,030 +0.37(+1.52%)
Sep 29, 2015 25.01 25.11 24.31 24.51 9,582,978 -0.42(-1.68%)
Sep 28, 2015 25.87 25.99 24.73 24.93 11,895,978 -1.14(-4.37%)
Sep 25, 2015 26.15 26.39 25.96 26.07 3,522,939 +0.15(+0.57%)
Sep 24, 2015 25.57 25.97 25.35 25.92 3,440,784 +0.07(+0.26%)
Sep 23, 2015 25.86 26.13 25.79 25.86 2,242,871 +0.01(+0.04%)
Sep 22, 2015 26.21 26.21 25.56 25.85 5,933,860 -0.64(-2.41%)
Sep 21, 2015 26.90 27.18 26.36 26.48 5,661,272 -0.28(-1.03%)
Sep 18, 2015 26.89 27.19 26.66 26.76 6,237,660 -0.54(-1.99%)
Sep 17, 2015 27.04 27.83 27.03 27.30 4,757,467 +0.23(+0.84%)
Sep 16, 2015 26.96 27.10 26.78 27.07 5,354,340 +0.11(+0.42%)
Sep 15, 2015 27.01 27.07 26.79 26.96 2,556,126 +0.06(+0.21%)
Sep 14, 2015 27.03 27.03 26.74 26.90 1,647,641 -0.07(-0.25%)
Sep 11, 2015 26.51 26.99 26.50 26.97 2,268,966 +0.40(+1.51%)
Sep 10, 2015 26.44 26.68 26.13 26.57 4,523,228 -0.15(-0.57%)
Sep 09, 2015 27.26 27.36 26.66 26.72 5,487,239 -0.29(-1.06%)
Sep 08, 2015 26.66 27.06 26.49 27.01 2,667,642 +0.78(+2.98%)
Sep 04, 2015 26.39 26.23 26.23 26.23 3,305,891 -0.50(-1.85%)
Sep 03, 2015 26.55 26.89 26.43 26.72 3,098,649 +0.30(+1.15%)
Sep 02, 2015 25.97 26.42 25.73 26.42 3,081,123 +0.67(+2.59%)
Sep 01, 2015 25.91 26.27 25.59 25.75 4,590,579 -0.69(-2.59%)
Aug 31, 2015 26.15 26.65 26.15 26.44 2,993,018 +0.14(+0.54%)
Aug 28, 2015 26.35 26.55 26.08 26.29 4,678,152 -0.05(-0.18%)
Aug 27, 2015 26.14 26.50 25.74 26.34 6,989,747 +0.58(+2.26%)
Aug 26, 2015 25.54 25.84 24.96 25.76 11,418,493 +0.63(+2.50%)
Aug 25, 2015 26.85 26.90 25.06 25.13 14,054,540 -1.27(-4.80%)
Aug 24, 2015 25.91 26.76 22.39 26.40 6,657,072 -0.80(-2.94%)
Aug 21, 2015 27.51 27.67 27.10 27.20 5,280,159 -0.54(-1.96%)
Aug 20, 2015 28.33 28.33 27.71 27.74 3,296,950 -0.59(-2.08%)
Aug 19, 2015 28.23 28.43 28.03 28.33 4,120,740 +0.02(+0.07%)
Aug 18, 2015 28.10 28.45 28.07 28.31 6,421,368 +0.52(+1.89%)
Aug 17, 2015 27.30 27.80 27.17 27.79 3,577,294 +0.44(+1.60%)
Aug 14, 2015 27.27 27.39 27.07 27.35 1,684,207 +0.05(+0.17%)
Aug 13, 2015 26.94 27.47 26.85 27.30 5,048,060 +0.41(+1.52%)
Aug 12, 2015 26.79 26.92 26.36 26.89 2,525,796 +0.10(+0.39%)
Aug 11, 2015 26.50 26.83 26.41 26.79 3,036,083 +0.15(+0.57%)
Aug 10, 2015 26.30 26.76 26.29 26.64 1,326,505 +0.46(+1.75%)
Aug 07, 2015 26.07 26.19 26.01 26.18 2,263,551 +0.09(+0.33%)
Aug 06, 2015 26.35 26.41 25.96 26.09 4,007,097 -0.17(-0.65%)
Aug 05, 2015 26.69 26.77 26.13 26.26 3,086,062 -0.32(-1.22%)
Aug 04, 2015 26.87 26.93 26.50 26.59 3,211,878 -0.30(-1.10%)
Aug 03, 2015 27.05 27.06 26.67 26.88 2,617,450 -0.20(-0.74%)
Jul 31, 2015 27.02 27.25 26.73 27.08 3,050,615 +0.20(+0.74%)
Jul 30, 2015 26.62 26.89 26.45 26.88 1,773,524 +0.22(+0.82%)
Jul 29, 2015 26.16 26.74 26.04 26.66 4,250,580 +0.47(+1.78%)
Jul 28, 2015 25.91 26.36 25.69 26.20 2,922,179 +0.39(+1.51%)
Jul 27, 2015 25.82 26.00 25.66 25.81 2,460,104 -0.08(-0.29%)
Jul 24, 2015 26.61 26.61 25.75 25.88 6,384,513 -0.58(-2.20%)
Jul 23, 2015 26.70 26.86 26.27 26.46 2,265,874 -0.20(-0.75%)
Jul 22, 2015 26.06 26.74 26.06 26.66 5,713,767 +0.55(+2.12%)
Jul 21, 2015 26.06 26.30 25.94 26.11 2,899,051 +0.05(+0.18%)
Jul 20, 2015 26.29 26.32 25.97 26.06 3,690,927 -0.23(-0.87%)
Jul 17, 2015 26.73 26.73 26.16 26.29 1,934,786 -0.18(-0.68%)
Jul 16, 2015 26.52 26.52 26.30 26.47 2,700,159 -0.04(-0.14%)
Jul 15, 2015 26.87 26.87 26.44 26.51 3,149,290 -0.38(-1.42%)
Jul 14, 2015 26.81 26.94 26.71 26.89 1,406,684 +0.09(+0.32%)
Jul 13, 2015 26.77 26.89 26.64 26.81 1,429,244 +0.15(+0.57%)
Jul 10, 2015 26.43 26.73 26.33 26.66 3,383,342 +0.32(+1.23%)
Jul 09, 2015 26.48 26.57 26.27 26.33 4,583,822 +0.17(+0.66%)
Jul 08, 2015 26.19 26.53 26.07 26.16 3,069,235 -0.40(-1.51%)
Jul 07, 2015 26.21 26.57 25.91 26.56 5,840,696 +0.37(+1.42%)
Jul 06, 2015 26.07 26.52 26.01 26.19 2,952,746 -0.07(-0.25%)
Jul 02, 2015 26.52 26.26 26.26 26.26 2,888,009 -0.08(-0.29%)
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.