Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 32.63 32.63 32.05 32.25 2,552,456 -0.38(-1.16%)
Apr 27, 2017 32.57 32.70 32.34 32.63 2,574,791 +0.12(+0.37%)
Apr 26, 2017 32.15 32.67 32.04 32.51 5,166,844 +0.38(+1.18%)
Apr 25, 2017 32.17 32.19 31.81 32.13 5,466,853 -0.11(-0.34%)
Apr 24, 2017 32.53 32.64 32.04 32.24 2,087,763 +0.09(+0.28%)
Apr 21, 2017 32.06 32.20 31.85 32.15 2,652,672 +0.07(+0.22%)
Apr 20, 2017 32.55 32.60 31.84 32.08 5,515,857 -0.24(-0.74%)
Apr 19, 2017 32.45 32.56 32.24 32.32 2,143,034 -0.03(-0.09%)
Apr 18, 2017 32.06 32.49 31.97 32.35 4,062,104 +0.14(+0.43%)
Apr 17, 2017 31.85 32.23 31.82 32.21 2,776,018 +0.47(+1.48%)
Apr 13, 2017 31.73 32.10 31.69 31.74 1,782,103 -0.09(-0.28%)
Apr 12, 2017 32.00 32.04 31.74 31.83 1,704,434 -0.28(-0.87%)
Apr 11, 2017 31.72 32.13 31.66 32.11 2,250,430 +0.42(+1.32%)
Apr 10, 2017 31.58 32.01 31.57 31.69 2,234,966 +0.12(+0.38%)
Apr 07, 2017 31.59 31.76 31.55 31.57 2,248,442 -0.10(-0.32%)
Apr 06, 2017 31.48 31.86 31.47 31.67 3,726,958 +0.16(+0.51%)
Apr 05, 2017 31.78 32.02 31.45 31.51 2,531,584 -0.12(-0.38%)
Apr 04, 2017 31.63 31.78 31.53 31.63 1,645,894 -0.10(-0.31%)
Apr 03, 2017 31.97 32.09 31.60 31.73 2,654,804 -0.17(-0.53%)
Mar 31, 2017 31.90 31.98 31.79 31.90 1,163,816 -0.01(-0.03%)
Mar 30, 2017 31.87 31.99 31.73 31.91 1,327,860 +0.06(+0.19%)
Mar 29, 2017 31.69 31.94 31.61 31.85 1,372,065 +0.04(+0.13%)
Mar 28, 2017 31.45 31.88 31.45 31.81 1,626,216 +0.25(+0.79%)
Mar 27, 2017 31.27 31.63 31.11 31.56 1,421,603 -0.05(-0.16%)
Mar 24, 2017 31.71 31.82 31.45 31.61 2,290,365 +0.01(+0.04%)
Mar 23, 2017 31.45 31.84 31.36 31.60 2,693,444 +0.15(+0.48%)
Mar 22, 2017 31.50 31.51 31.08 31.45 6,499,717 -0.11(-0.35%)
Mar 21, 2017 32.18 32.18 31.47 31.56 5,725,958 -0.55(-1.71%)
Mar 20, 2017 32.22 32.23 31.96 32.11 1,458,951 -0.14(-0.43%)
Mar 17, 2017 32.47 32.47 32.09 32.25 3,427,773 -0.16(-0.49%)
Mar 16, 2017 31.93 32.54 31.87 32.41 3,293,870 +0.59(+1.85%)
Mar 15, 2017 31.52 31.93 31.39 31.82 3,746,333 +0.39(+1.24%)
Mar 14, 2017 31.54 31.58 31.18 31.43 2,129,719 -0.18(-0.57%)
Mar 13, 2017 31.81 31.85 31.52 31.61 2,700,576 -0.19(-0.60%)
Mar 10, 2017 31.57 31.98 31.56 31.80 2,753,277 +0.47(+1.49%)
Mar 09, 2017 31.51 31.74 31.10 31.33 2,295,664 -0.17(-0.54%)
Mar 08, 2017 31.15 31.61 31.15 31.50 3,739,611 +0.39(+1.25%)
Mar 07, 2017 30.97 31.24 30.92 31.11 3,285,956 +0.16(+0.52%)
Mar 06, 2017 30.94 31.06 30.75 30.95 1,438,066 -0.14(-0.45%)
Mar 03, 2017 30.92 31.10 30.78 31.09 1,834,793 +0.08(+0.26%)
Mar 02, 2017 31.19 31.23 30.94 31.01 1,142,090 -0.14(-0.45%)
Mar 01, 2017 30.64 31.35 30.64 31.15 4,333,485 +0.79(+2.59%)
Feb 28, 2017 30.46 30.56 30.25 30.36 1,501,523 -0.13(-0.42%)
Feb 27, 2017 29.93 30.54 29.89 30.49 4,485,095 +0.53(+1.76%)
Feb 24, 2017 29.66 29.97 29.50 29.97 2,065,998 +0.16(+0.54%)
Feb 23, 2017 30.08 30.12 29.64 29.81 1,721,253 -0.12(-0.40%)
Feb 22, 2017 30.17 30.21 29.87 29.93 2,879,001 +0.11(+0.37%)
Feb 21, 2017 29.66 29.85 29.52 29.82 1,316,319 +0.37(+1.25%)
Feb 17, 2017 29.45 29.45 29.45 0 -0.03(-0.10%)
Feb 16, 2017 29.60 29.80 29.39 29.48 1,594,507 -0.16(-0.54%)
Feb 15, 2017 29.29 29.73 29.11 29.64 1,229,220 +0.33(+1.12%)
Feb 14, 2017 29.40 29.47 29.17 29.31 1,021,653 -0.19(-0.64%)
Feb 13, 2017 29.65 29.73 29.46 29.50 1,770,509 -0.05(-0.17%)
Feb 10, 2017 29.15 29.60 29.09 29.55 1,754,530 +0.51(+1.75%)
Feb 09, 2017 28.89 29.08 28.64 29.04 1,700,477 +0.14(+0.48%)
Feb 08, 2017 28.65 28.92 28.60 28.90 1,920,428 +0.14(+0.49%)
Feb 07, 2017 28.88 28.92 28.60 28.76 978,057 -0.02(-0.07%)
Feb 06, 2017 28.89 29.03 28.75 28.78 2,514,485 -0.22(-0.76%)
Feb 03, 2017 29.03 29.03 28.83 29.00 1,052,871 +0.20(+0.69%)
Feb 02, 2017 28.81 29.03 28.65 28.80 1,645,179 +0.01(+0.03%)
Feb 01, 2017 28.85 28.99 28.59 28.79 2,906,668 -0.03(-0.10%)
Jan 31, 2017 29.02 29.03 28.61 28.82 2,327,668 -0.28(-0.96%)
Jan 30, 2017 29.19 29.19 28.66 29.10 3,025,559 -0.14(-0.48%)
Jan 27, 2017 29.71 29.71 29.16 29.24 2,805,352 -0.38(-1.28%)
Jan 26, 2017 29.63 30.04 29.58 29.62 4,423,077 +0.07(+0.24%)
Jan 25, 2017 29.10 29.71 29.10 29.55 4,040,414 +0.62(+2.14%)
Jan 24, 2017 28.33 29.01 28.24 28.93 5,831,496 +1.12(+4.01%)
Jan 23, 2017 27.74 27.89 27.67 27.81 2,264,657 +0.12(+0.43%)
Jan 20, 2017 27.69 27.76 27.56 27.69 1,882,392 +0.16(+0.58%)
Jan 19, 2017 27.91 28.06 27.52 27.53 2,231,951 -0.32(-1.14%)
Jan 18, 2017 27.86 27.95 27.68 27.85 3,353,570 +0.01(+0.04%)
Jan 17, 2017 27.83 28.04 27.69 27.84 2,086,888 -0.12(-0.43%)
Jan 13, 2017 27.96 27.96 27.96 0 +0.09(+0.32%)
Jan 12, 2017 27.84 27.89 27.36 27.87 2,854,367 -0.03(-0.11%)
Jan 11, 2017 27.74 27.96 27.57 27.90 1,854,443 +0.17(+0.61%)
Jan 10, 2017 27.58 27.87 27.53 27.73 1,801,556 +0.21(+0.76%)
Jan 09, 2017 27.57 27.62 27.38 27.52 1,788,232 -0.12(-0.43%)
Jan 06, 2017 28.06 28.15 27.61 27.64 1,683,230 -0.45(-1.60%)
Jan 05, 2017 28.07 28.24 27.88 28.09 1,662,295 -0.05(-0.18%)
Jan 04, 2017 27.72 28.20 27.72 28.14 2,266,962 +0.56(+2.02%)
Jan 03, 2017 27.61 27.74 27.23 27.58 3,192,870 +0.20(+0.73%)
Dec 30, 2016 27.38 27.38 27.38 0 -0.25(-0.90%)
Dec 29, 2016 27.66 27.86 27.59 27.63 1,822,289 -0.02(-0.07%)
Dec 28, 2016 28.01 28.07 27.59 27.65 3,127,053 -0.31(-1.10%)
Dec 27, 2016 27.75 28.00 27.66 27.96 1,354,222 +0.25(+0.90%)
Dec 23, 2016 27.71 27.71 27.71 0 -0.06(-0.22%)
Dec 22, 2016 28.14 28.20 27.75 27.77 1,118,567 -0.41(-1.45%)
Dec 21, 2016 28.01 28.29 27.98 28.18 898,232 +0.18(+0.65%)
Dec 20, 2016 28.03 28.16 27.92 28.00 1,168,390 +0.04(+0.14%)
Dec 19, 2016 28.07 28.35 27.87 27.96 4,001,093 +0.10(+0.36%)
Dec 16, 2016 27.71 28.05 27.59 27.86 3,096,318 +0.21(+0.76%)
Dec 15, 2016 28.07 28.46 27.56 27.65 5,541,323 -0.37(-1.31%)
Dec 14, 2016 28.63 28.72 27.99 28.02 4,585,235 -0.62(-2.16%)
Dec 13, 2016 28.83 28.85 28.50 28.64 3,038,108 +0.01(+0.03%)
Dec 12, 2016 28.59 28.70 28.44 28.63 2,770,252 -0.05(-0.17%)
Dec 09, 2016 28.90 28.90 28.46 28.68 4,978,421 -0.27(-0.93%)
Dec 08, 2016 28.53 29.13 28.38 28.95 3,135,561 +0.53(+1.86%)
Dec 07, 2016 27.75 28.48 27.68 28.42 3,197,180 +0.69(+2.48%)
Dec 06, 2016 27.48 27.76 27.32 27.73 2,476,222 +0.46(+1.68%)
Dec 05, 2016 27.08 27.35 26.89 27.27 3,367,255 +0.36(+1.33%)
Dec 02, 2016 26.84 27.13 26.77 26.92 2,769,504 +0.03(+0.11%)
Dec 01, 2016 27.18 27.39 26.80 26.89 4,225,124 -0.36(-1.32%)
Nov 30, 2016 27.86 27.90 27.22 27.25 3,059,243 -0.56(-2.00%)
Nov 29, 2016 27.59 27.91 27.57 27.80 2,520,801 +0.21(+0.76%)
Nov 28, 2016 27.80 27.80 27.44 27.59 2,200,261 -0.29(-1.04%)
Nov 25, 2016 27.70 27.95 27.67 27.88 545,520 +0.22(+0.79%)
Nov 23, 2016 27.66 27.66 27.66 0 +0.17(+0.62%)
Nov 22, 2016 27.50 27.59 27.37 27.49 2,012,829 +0.03(+0.11%)
Nov 21, 2016 27.39 27.56 27.11 27.46 2,125,330 +0.14(+0.51%)
Nov 18, 2016 27.22 27.35 27.17 27.32 1,797,195 +0.11(+0.40%)
Nov 17, 2016 26.93 27.29 26.91 27.22 3,103,725 +0.57(+2.13%)
Nov 16, 2016 26.68 26.76 26.57 26.65 2,903,450 -0.19(-0.70%)
Nov 15, 2016 26.80 27.01 26.55 26.84 2,298,143 +0.06(+0.22%)
Nov 14, 2016 26.50 26.80 26.48 26.78 2,925,552 +0.37(+1.39%)
Nov 11, 2016 26.23 26.57 26.20 26.41 4,661,122 +0.11(+0.42%)
Nov 10, 2016 25.90 26.39 25.89 26.30 7,217,941 +0.51(+1.97%)
Nov 09, 2016 25.21 25.93 25.05 25.79 9,670,967 +0.18(+0.70%)
Nov 08, 2016 25.45 25.76 25.23 25.61 4,035,840 -0.20(-0.77%)
Nov 07, 2016 25.80 25.92 25.69 25.81 1,900,396 +0.39(+1.53%)
Nov 04, 2016 25.15 25.86 25.05 25.42 4,203,964 +0.34(+1.35%)
Nov 03, 2016 25.23 25.32 25.05 25.08 1,625,713 -0.12(-0.47%)
Nov 02, 2016 25.29 25.44 25.07 25.20 1,930,525 -0.16(-0.63%)
Nov 01, 2016 25.58 25.76 25.16 25.36 1,771,496 -0.30(-1.16%)
Oct 31, 2016 25.58 25.77 25.58 25.66 1,435,085 +0.11(+0.43%)
Oct 28, 2016 25.30 25.76 25.30 25.55 2,868,524 +0.28(+1.10%)
Oct 27, 2016 25.84 25.91 25.23 25.27 4,405,726 -0.48(-1.86%)
Oct 26, 2016 25.69 25.97 25.62 25.75 3,658,763 -0.07(-0.27%)
Oct 25, 2016 26.37 26.39 25.78 25.82 2,845,459 -0.77(-2.88%)
Oct 24, 2016 26.60 26.78 26.58 26.59 2,001,116 +0.17(+0.64%)
Oct 21, 2016 26.27 26.48 26.21 26.42 2,353,674 -0.07(-0.26%)
Oct 20, 2016 26.60 26.67 26.38 26.49 2,965,201 -0.36(-1.33%)
Oct 19, 2016 26.86 26.93 26.58 26.85 3,068,979 +0.06(+0.22%)
Oct 18, 2016 26.80 26.95 26.67 26.79 2,413,113 +0.16(+0.60%)
Oct 17, 2016 26.44 26.84 26.44 26.63 2,118,649 -0.01(-0.04%)
Oct 14, 2016 26.74 27.00 26.64 26.64 3,060,414 +0.01(+0.04%)
Oct 13, 2016 26.75 26.79 26.50 26.63 3,551,667 -0.34(-1.25%)
Oct 12, 2016 26.88 27.14 26.80 26.97 2,360,346 +0.10(+0.37%)
Oct 11, 2016 27.16 27.16 26.73 26.87 2,506,823 -0.36(-1.32%)
Oct 10, 2016 27.27 27.44 27.20 27.23 1,617,213 +0.13(+0.48%)
Oct 07, 2016 27.53 27.70 27.08 27.10 2,964,707 -0.46(-1.66%)
Oct 06, 2016 27.22 27.61 27.14 27.55 1,207,063 +0.25(+0.91%)
Oct 05, 2016 27.23 27.48 27.23 27.30 1,666,432 +0.19(+0.70%)
Oct 04, 2016 27.26 27.47 27.06 27.12 1,956,814 -0.16(-0.58%)
Oct 03, 2016 27.31 27.40 27.16 27.27 1,317,125 -0.15(-0.54%)
Sep 30, 2016 27.36 27.52 27.20 27.42 1,280,266 +0.14(+0.51%)
Sep 29, 2016 27.55 27.72 27.22 27.28 2,165,809 -0.32(-1.15%)
Sep 28, 2016 27.43 27.63 27.37 27.60 1,494,625 +0.18(+0.65%)
Sep 27, 2016 27.23 27.55 27.14 27.42 1,139,435 +0.10(+0.36%)
Sep 26, 2016 27.29 27.49 27.23 27.32 1,746,125 -0.14(-0.52%)
Sep 23, 2016 27.53 27.72 27.45 27.47 1,766,623 -0.11(-0.40%)
Sep 22, 2016 27.47 27.72 27.47 27.58 3,005,605 +0.33(+1.20%)
Sep 21, 2016 26.99 27.29 26.80 27.25 3,746,016 +0.25(+0.92%)
Sep 20, 2016 27.31 27.35 26.85 27.00 6,332,325 -0.37(-1.34%)
Sep 19, 2016 27.33 27.74 27.28 27.37 4,146,998 +0.25(+0.92%)
Sep 16, 2016 27.41 27.55 27.05 27.12 1,836,258 -0.38(-1.37%)
Sep 15, 2016 27.34 27.60 27.24 27.50 2,639,603 +0.15(+0.55%)
Sep 14, 2016 27.39 27.59 27.19 27.35 2,738,669 +0.00(+0.00%)
Sep 13, 2016 27.76 27.94 27.21 27.35 3,271,173 -0.57(-2.03%)
Sep 12, 2016 27.51 28.01 27.33 27.92 3,214,775 +0.32(+1.15%)
Sep 09, 2016 28.46 28.57 27.47 27.60 3,331,122 -1.12(-3.91%)
Sep 08, 2016 28.91 28.96 28.71 28.72 1,897,136 -0.28(-0.96%)
Sep 07, 2016 28.83 29.10 28.64 29.00 2,565,658 +0.22(+0.76%)
Sep 06, 2016 28.87 29.00 28.62 28.78 1,372,170 -0.03(-0.10%)
Sep 02, 2016 28.86 28.81 28.81 28.81 1,422,796 +0.07(+0.24%)
Sep 01, 2016 28.96 29.03 28.58 28.74 2,345,870 -0.14(-0.48%)
Aug 31, 2016 28.96 29.02 28.73 28.88 1,989,228 -0.12(-0.41%)
Aug 30, 2016 28.91 29.02 28.81 29.00 2,324,909 +0.14(+0.48%)
Aug 29, 2016 28.74 29.03 28.74 28.86 1,099,523 +0.14(+0.48%)
Aug 26, 2016 29.07 29.20 28.53 28.72 3,692,021 -0.31(-1.06%)
Aug 25, 2016 28.94 29.15 28.88 29.03 1,332,078 +0.05(+0.17%)
Aug 24, 2016 29.29 29.36 28.92 28.98 2,268,152 -0.35(-1.19%)
Aug 23, 2016 28.77 29.44 28.71 29.33 4,607,866 +0.75(+2.61%)
Aug 22, 2016 28.22 28.61 28.22 28.58 1,804,505 +0.13(+0.45%)
Aug 19, 2016 28.38 28.53 28.33 28.45 1,323,972 -0.03(-0.10%)
Aug 18, 2016 28.48 28.55 28.28 28.48 1,274,399 +0.06(+0.21%)
Aug 17, 2016 28.60 28.66 28.23 28.42 1,184,150 -0.29(-1.00%)
Aug 16, 2016 28.78 28.85 28.62 28.71 1,330,136 -0.13(-0.45%)
Aug 15, 2016 28.67 29.02 28.41 28.84 2,520,928 +0.28(+0.98%)
Aug 12, 2016 28.68 28.75 28.40 28.56 2,600,259 -0.16(-0.55%)
Aug 11, 2016 28.73 28.86 28.56 28.72 1,148,013 +0.14(+0.49%)
Aug 10, 2016 28.69 28.75 28.45 28.58 1,710,805 -0.10(-0.35%)
Aug 09, 2016 28.61 28.76 28.54 28.68 1,672,332 +0.02(+0.07%)
Aug 08, 2016 28.70 29.01 28.62 28.66 3,261,635 -0.12(-0.41%)
Aug 05, 2016 28.66 28.85 28.59 28.78 1,219,068 +0.29(+1.01%)
Aug 04, 2016 28.55 28.67 28.20 28.49 2,151,278 -0.14(-0.49%)
Aug 03, 2016 28.37 28.72 28.31 28.63 1,628,819 +0.19(+0.66%)
Aug 02, 2016 28.77 28.90 28.36 28.44 1,789,409 -0.42(-1.45%)
Aug 01, 2016 28.76 28.92 28.60 28.86 2,344,060 +0.07(+0.24%)
Jul 29, 2016 29.39 29.45 28.77 28.79 5,195,070 -0.63(-2.13%)
Jul 28, 2016 29.38 29.50 29.29 29.42 2,109,371 +0.03(+0.10%)
Jul 27, 2016 29.60 29.84 29.27 29.39 2,549,159 -0.16(-0.54%)
Jul 26, 2016 29.30 29.55 29.22 29.55 4,205,926 +0.22(+0.75%)
Jul 25, 2016 29.30 29.46 29.17 29.33 2,465,445 +0.05(+0.17%)
Jul 22, 2016 29.19 29.34 28.96 29.28 1,595,811 +0.08(+0.27%)
Jul 21, 2016 29.29 29.37 29.02 29.20 1,993,341 -0.09(-0.31%)
Jul 20, 2016 29.10 29.36 29.03 29.29 1,065,313 +0.24(+0.82%)
Jul 19, 2016 29.15 29.23 29.00 29.05 1,469,847 -0.09(-0.31%)
Jul 18, 2016 29.01 29.18 28.92 29.14 1,056,322 +0.13(+0.45%)
Jul 15, 2016 29.07 29.09 28.82 29.01 1,834,510 +0.01(+0.03%)
Jul 14, 2016 29.28 29.33 28.99 29.00 1,926,287 -0.07(-0.24%)
Jul 13, 2016 29.19 29.29 28.94 29.07 3,120,551 -0.05(-0.17%)
Jul 12, 2016 29.18 29.32 29.05 29.12 2,891,805 +0.04(+0.14%)
Jul 11, 2016 29.02 29.23 29.01 29.08 5,162,976 +0.10(+0.34%)
Jul 08, 2016 28.40 29.02 28.19 28.98 9,791,114 +0.79(+2.79%)
Jul 07, 2016 28.05 28.33 28.02 28.19 3,956,416 +0.17(+0.60%)
Jul 06, 2016 27.42 28.04 27.36 28.03 3,986,192 +0.53(+1.92%)
Jul 05, 2016 27.60 27.73 27.21 27.50 4,482,419 -0.22(-0.79%)
Jul 01, 2016 27.52 27.72 27.72 27.72 2,636,647 +0.22(+0.80%)
Jun 30, 2016 26.95 27.50 26.89 27.50 4,568,230 +0.47(+1.73%)
Jun 29, 2016 26.71 27.14 26.53 27.03 4,249,872 +0.56(+2.10%)
Jun 28, 2016 26.09 26.54 26.09 26.47 3,317,929 +0.58(+2.23%)
Jun 27, 2016 26.38 26.43 25.64 25.90 8,762,241 -0.74(-2.76%)
Jun 24, 2016 26.50 27.02 26.43 26.63 7,283,020 -0.88(-3.18%)
Jun 23, 2016 27.38 27.52 27.21 27.51 2,793,846 +0.39(+1.43%)
Jun 22, 2016 27.05 27.52 27.05 27.12 2,550,142 -0.11(-0.40%)
Jun 21, 2016 27.70 27.78 26.97 27.23 3,355,398 -0.11(-0.41%)
Jun 20, 2016 27.35 27.66 27.32 27.34 2,771,707 +0.26(+0.95%)
Jun 17, 2016 26.88 27.22 26.76 27.08 2,169,094 +0.24(+0.89%)
Jun 16, 2016 26.87 26.88 26.50 26.84 2,882,577 +0.00(+0.00%)
Jun 15, 2016 26.77 27.09 26.67 26.84 2,686,129 +0.16(+0.60%)
Jun 14, 2016 26.89 26.98 26.52 26.69 3,549,570 -0.24(-0.89%)
Jun 13, 2016 27.19 27.43 26.89 26.92 3,150,910 -0.52(-1.88%)
Jun 10, 2016 27.69 27.82 27.36 27.44 2,477,554 -0.51(-1.81%)
Jun 09, 2016 27.95 28.01 27.84 27.95 2,617,660 -0.13(-0.46%)
Jun 08, 2016 27.76 28.17 27.76 28.08 5,809,486 +0.29(+1.04%)
Jun 07, 2016 27.35 28.04 27.33 27.79 3,702,700 +0.45(+1.64%)
Jun 06, 2016 27.41 27.47 27.18 27.34 3,251,935 +0.01(+0.04%)
Jun 03, 2016 27.30 27.42 26.93 27.33 3,338,238 -0.10(-0.36%)
Jun 02, 2016 27.41 27.43 27.20 27.43 6,019,203 -0.09(-0.32%)
Jun 01, 2016 27.27 27.57 27.13 27.52 1,741,770 +0.11(+0.40%)
May 31, 2016 27.60 27.60 27.29 27.41 5,209,133 -0.03(-0.11%)
May 27, 2016 27.63 27.44 27.44 27.44 1,738,111 +0.16(+0.58%)
May 26, 2016 27.24 27.43 27.17 27.28 2,626,317 +0.04(+0.15%)
May 25, 2016 27.36 27.75 27.20 27.24 2,653,516 -0.06(-0.22%)
May 24, 2016 26.61 27.40 26.51 27.30 9,251,422 +1.00(+3.82%)
May 23, 2016 26.53 26.57 26.24 26.30 3,152,397 -0.19(-0.71%)
May 20, 2016 26.27 26.54 26.19 26.49 2,578,909 +0.45(+1.72%)
May 19, 2016 25.92 26.11 25.75 26.04 3,585,962 -0.10(-0.38%)
May 18, 2016 26.35 26.49 25.96 26.14 3,481,586 -0.08(-0.30%)
May 17, 2016 26.18 26.56 26.09 26.22 4,885,483 -0.05(-0.19%)
May 16, 2016 25.89 26.37 25.89 26.27 2,718,649 +0.22(+0.84%)
May 13, 2016 26.08 26.37 25.97 26.05 3,106,461 -0.10(-0.38%)
May 12, 2016 26.28 26.41 25.98 26.15 3,302,008 -0.04(-0.15%)
May 11, 2016 26.43 26.51 26.15 26.19 1,854,180 -0.29(-1.09%)
May 10, 2016 26.34 26.50 26.27 26.48 1,747,701 +0.16(+0.60%)
May 09, 2016 26.09 26.44 26.08 26.32 1,670,189 +0.13(+0.49%)
May 06, 2016 25.91 26.29 25.88 26.19 2,928,715 +0.12(+0.46%)
May 05, 2016 26.18 26.30 26.01 26.07 3,611,288 -0.09(-0.34%)
May 04, 2016 25.97 26.26 25.88 26.16 3,058,825 -0.10(-0.38%)
May 03, 2016 26.59 26.62 26.11 26.26 2,575,449 -0.48(-1.78%)
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.