Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 37.92 37.99 37.00 37.00 2,444,823 -0.88(-2.31%)
Apr 27, 2018 37.69 38.18 37.62 37.88 1,925,967 +0.10(+0.25%)
Apr 26, 2018 37.45 37.90 36.88 37.78 3,631,051 +0.55(+1.47%)
Apr 25, 2018 36.70 37.33 36.49 37.23 3,164,414 +0.38(+1.02%)
Apr 24, 2018 37.82 37.82 36.65 36.86 3,146,190 -0.31(-0.83%)
Apr 23, 2018 37.12 37.45 36.89 37.17 2,020,210 +0.13(+0.34%)
Apr 20, 2018 37.41 37.75 36.95 37.04 3,339,457 -0.47(-1.26%)
Apr 19, 2018 38.43 38.57 37.00 37.51 4,417,874 -1.12(-2.89%)
Apr 18, 2018 38.37 38.93 38.29 38.63 1,075,139 +0.21(+0.55%)
Apr 17, 2018 38.27 38.54 38.04 38.42 1,369,555 +0.41(+1.09%)
Apr 16, 2018 37.94 38.30 37.61 38.00 1,798,744 +0.37(+0.97%)
Apr 13, 2018 37.70 37.94 37.34 37.64 2,754,337 +0.03(+0.08%)
Apr 12, 2018 38.08 38.23 37.52 37.61 4,085,186 -0.35(-0.91%)
Apr 11, 2018 38.20 38.66 37.89 37.96 3,277,627 -0.56(-1.45%)
Apr 10, 2018 38.76 38.92 38.35 38.52 2,676,408 +0.22(+0.58%)
Apr 09, 2018 38.81 38.99 38.27 38.29 1,359,042 -0.43(-1.12%)
Apr 06, 2018 39.28 39.72 38.21 38.73 3,063,216 -0.96(-2.43%)
Apr 05, 2018 39.40 39.94 39.12 39.69 4,573,500 +0.67(+1.73%)
Apr 04, 2018 36.83 39.22 36.72 39.02 5,455,678 +1.73(+4.65%)
Apr 03, 2018 36.79 37.39 36.40 37.28 1,691,388 +0.56(+1.52%)
Apr 02, 2018 37.72 37.83 36.32 36.72 3,581,404 -1.30(-3.42%)
Mar 29, 2018 38.02 38.02 38.02 0 +0.48(+1.28%)
Mar 28, 2018 37.69 38.10 37.42 37.54 2,085,966 -0.20(-0.54%)
Mar 27, 2018 38.34 38.42 37.48 37.74 2,257,784 -0.62(-1.61%)
Mar 26, 2018 37.93 38.39 37.67 38.36 1,448,245 +0.91(+2.44%)
Mar 23, 2018 38.12 38.58 37.38 37.45 3,757,797 -0.40(-1.07%)
Mar 22, 2018 38.52 38.81 37.85 37.85 2,597,332 -0.83(-2.15%)
Mar 21, 2018 38.08 38.93 38.08 38.68 2,398,237 +0.63(+1.64%)
Mar 20, 2018 38.23 38.55 38.03 38.06 1,436,401 -0.18(-0.48%)
Mar 19, 2018 38.15 38.34 37.79 38.24 2,055,711 -0.18(-0.48%)
Mar 16, 2018 37.92 38.55 37.92 38.42 2,595,747 +0.33(+0.86%)
Mar 15, 2018 38.53 38.82 37.96 38.09 5,689,351 -0.48(-1.25%)
Mar 14, 2018 39.11 39.49 38.47 38.57 2,022,323 -0.53(-1.35%)
Mar 13, 2018 38.94 39.44 38.94 39.10 2,886,943 +0.22(+0.57%)
Mar 12, 2018 38.57 39.04 38.57 38.88 2,294,509 +0.24(+0.62%)
Mar 09, 2018 38.04 38.67 37.84 38.64 1,855,258 +0.65(+1.72%)
Mar 08, 2018 38.23 38.55 37.69 37.99 2,115,680 -0.17(-0.45%)
Mar 07, 2018 38.35 38.16 2,466,473 +0.01(+0.03%)
Mar 06, 2018 37.63 38.18 37.35 38.15 2,810,025 +0.70(+1.87%)
Mar 05, 2018 36.81 37.67 36.80 37.45 3,326,496 +0.35(+0.93%)
Mar 02, 2018 36.47 37.20 36.42 37.10 3,748,118 +0.13(+0.36%)
Mar 01, 2018 36.72 37.20 36.43 36.97 4,975,778 +0.12(+0.34%)
Feb 28, 2018 37.89 38.13 36.84 36.84 5,357,511 -1.10(-2.89%)
Feb 27, 2018 39.00 39.44 37.91 37.94 5,019,307 -0.99(-2.54%)
Feb 26, 2018 38.99 39.11 38.47 38.93 2,880,329 +0.08(+0.20%)
Feb 23, 2018 39.00 39.12 38.44 38.85 1,921,732 +0.14(+0.37%)
Feb 22, 2018 38.65 38.71 3,481,328 -0.27(-0.69%)
Feb 21, 2018 39.16 39.81 38.93 38.98 2,850,512 -0.18(-0.47%)
Feb 20, 2018 39.84 39.84 39.04 39.16 2,458,275 -0.53(-1.33%)
Feb 16, 2018 39.69 39.69 39.69 0 +0.50(+1.28%)
Feb 15, 2018 39.56 38.89 39.19 3,150,945 -0.01(-0.02%)
Feb 14, 2018 38.15 39.31 38.15 39.20 4,548,638 +0.69(+1.80%)
Feb 13, 2018 38.51 2,577,369 +0.00(+0.00%)
Feb 12, 2018 38.18 38.67 37.87 38.51 2,917,688 +0.56(+1.47%)
Feb 09, 2018 37.99 38.39 37.10 37.95 6,593,231 +0.12(+0.33%)
Feb 08, 2018 39.50 39.52 37.79 37.82 5,948,568 -1.61(-4.07%)
Feb 07, 2018 39.46 40.42 39.46 39.43 5,364,829 -0.05(-0.12%)
Feb 06, 2018 37.80 39.65 36.99 39.48 6,550,702 +0.65(+1.68%)
Feb 05, 2018 39.05 39.93 38.07 38.82 6,221,076 -1.02(-2.56%)
Feb 02, 2018 40.39 40.78 39.78 39.84 5,841,533 -1.26(-3.07%)
Feb 01, 2018 41.08 41.58 40.73 41.10 4,918,881 -0.13(-0.33%)
Jan 31, 2018 41.87 42.48 41.18 41.24 6,148,299 -0.41(-0.99%)
Jan 30, 2018 41.53 41.84 40.90 41.65 6,441,241 -0.27(-0.64%)
Jan 29, 2018 42.87 43.03 41.91 41.92 7,510,874 -1.19(-2.77%)
Jan 26, 2018 43.30 43.49 42.89 43.11 2,920,338 -0.16(-0.38%)
Jan 25, 2018 44.24 44.44 42.88 43.28 4,165,769 -0.94(-2.13%)
Jan 24, 2018 44.51 44.78 43.97 44.22 2,285,932 -0.14(-0.33%)
Jan 23, 2018 44.59 44.67 44.09 44.36 1,446,592 -0.12(-0.26%)
Jan 22, 2018 44.35 44.51 44.12 44.48 1,591,631 +0.18(+0.41%)
Jan 19, 2018 44.05 44.33 43.87 44.30 3,589,922 +0.54(+1.23%)
Jan 18, 2018 44.10 44.41 43.71 43.76 1,818,664 -0.34(-0.76%)
Jan 17, 2018 43.44 44.17 43.23 44.10 1,984,318 +0.85(+1.96%)
Jan 16, 2018 44.16 44.24 43.17 43.25 2,896,781 -0.71(-1.62%)
Jan 12, 2018 43.96 43.96 43.96 0 +0.06(+0.13%)
Jan 11, 2018 43.46 43.91 43.18 43.90 3,439,422 +0.90(+2.10%)
Jan 10, 2018 43.00 4,090,894 -0.66(-1.52%)
Jan 09, 2018 43.74 43.88 43.45 43.66 2,436,358 -0.02(-0.04%)
Jan 08, 2018 43.76 43.80 43.42 43.68 2,696,683 +0.12(+0.26%)
Jan 05, 2018 43.42 43.58 42.98 43.57 2,298,028 +0.60(+1.39%)
Jan 04, 2018 43.79 43.79 42.80 42.97 2,969,633 -0.34(-0.78%)
Jan 03, 2018 42.34 43.31 42.08 43.31 3,765,747 +1.09(+2.57%)
Jan 02, 2018 42.17 42.27 41.84 42.22 7,722,029 +0.17(+0.41%)
Dec 29, 2017 42.05 42.05 42.05 0 -0.19(-0.46%)
Dec 28, 2017 42.17 42.27 41.95 42.24 1,617,275 +0.25(+0.60%)
Dec 27, 2017 41.89 42.13 41.81 41.99 886,128 +0.10(+0.23%)
Dec 26, 2017 41.67 41.97 41.63 41.89 974,822 +0.18(+0.44%)
Dec 22, 2017 41.87 41.96 41.65 41.71 968,809 -0.17(-0.41%)
Dec 21, 2017 41.67 42.02 41.45 41.88 1,276,113 +0.41(+1.00%)
Dec 20, 2017 41.39 41.55 41.20 41.47 855,268 +0.32(+0.77%)
Dec 19, 2017 41.68 41.78 41.15 41.15 1,381,205 -0.39(-0.94%)
Dec 18, 2017 41.18 41.59 41.06 41.54 1,284,935 +0.61(+1.48%)
Dec 15, 2017 40.82 41.09 40.56 40.94 1,768,150 +0.40(+1.00%)
Dec 14, 2017 40.63 40.96 40.47 40.53 2,100,827 -0.08(-0.19%)
Dec 13, 2017 40.68 40.88 40.56 40.61 1,398,416 -0.02(-0.05%)
Dec 12, 2017 40.98 41.12 40.62 40.63 839,493 -0.32(-0.77%)
Dec 11, 2017 41.25 41.25 40.87 40.95 1,548,328 -0.22(-0.54%)
Dec 08, 2017 40.94 41.20 40.79 41.17 1,305,662 +0.37(+0.90%)
Dec 07, 2017 40.37 41.02 40.21 40.80 1,232,190 +0.39(+0.98%)
Dec 06, 2017 40.81 41.05 40.40 40.41 3,142,622 +0.00(+0.00%)
Dec 05, 2017 41.33 41.39 40.75 2,371,079 +0.00(+0.00%)
Dec 04, 2017 41.99 42.28 41.64 41.71 2,920,859 +0.23(+0.56%)
Dec 01, 2017 41.64 41.78 40.93 41.47 2,974,431 +0.29(+0.70%)
Nov 30, 2017 41.52 41.91 41.19 41.19 2,766,435 -0.15(-0.37%)
Nov 29, 2017 41.06 41.43 40.84 41.34 3,077,112 +0.43(+1.06%)
Nov 28, 2017 40.34 40.91 40.18 40.91 2,473,280 +0.71(+1.77%)
Nov 27, 2017 40.48 40.48 40.17 40.20 2,111,985 -0.20(-0.50%)
Nov 24, 2017 40.36 40.50 40.15 40.40 1,236,708 +0.20(+0.50%)
Nov 22, 2017 40.24 40.34 40.02 40.20 2,044,439 +0.01(+0.02%)
Nov 21, 2017 39.75 40.26 39.49 40.19 2,401,645 +0.62(+1.58%)
Nov 20, 2017 39.45 39.60 39.18 39.56 2,118,553 +0.29(+0.73%)
Nov 17, 2017 38.94 39.48 38.74 39.27 1,954,880 +0.35(+0.89%)
Nov 16, 2017 38.97 39.15 38.82 38.93 1,018,526 +0.16(+0.42%)
Nov 15, 2017 39.00 39.22 38.52 38.76 1,677,972 -0.31(-0.79%)
Nov 14, 2017 38.45 39.10 38.34 39.07 2,354,688 +0.40(+1.04%)
Nov 13, 2017 38.46 38.78 38.26 38.67 1,502,058 +0.20(+0.52%)
Nov 10, 2017 38.26 38.65 38.26 38.47 1,276,725 +0.01(+0.02%)
Nov 09, 2017 38.10 38.66 37.83 38.46 3,030,558 +0.12(+0.33%)
Nov 08, 2017 37.75 38.39 37.61 38.33 1,643,464 +0.43(+1.14%)
Nov 07, 2017 38.13 38.23 37.77 37.90 2,280,042 -0.10(-0.25%)
Nov 06, 2017 37.58 38.03 37.44 37.99 2,297,636 +0.42(+1.13%)
Nov 03, 2017 37.50 37.85 37.44 37.57 2,584,106 +0.08(+0.21%)
Nov 02, 2017 38.63 38.63 37.25 37.50 8,640,515 -0.93(-2.43%)
Nov 01, 2017 38.22 38.46 38.18 38.43 4,292,282 +0.21(+0.55%)
Oct 31, 2017 38.00 38.28 37.84 38.22 5,135,542 +0.47(+1.25%)
Oct 30, 2017 38.12 37.67 37.75 2,282,037 -0.09(-0.23%)
Oct 27, 2017 37.73 37.88 37.49 37.83 2,386,213 +0.11(+0.28%)
Oct 26, 2017 37.37 37.77 37.36 37.73 2,188,227 +0.50(+1.34%)
Oct 25, 2017 37.50 37.72 37.05 37.23 3,249,973 -0.23(-0.62%)
Oct 24, 2017 37.12 37.48 37.10 37.46 3,338,573 +0.40(+1.09%)
Oct 23, 2017 37.15 37.33 37.04 37.05 1,827,131 +0.02(+0.05%)
Oct 20, 2017 36.89 37.15 36.55 37.03 2,741,277 +0.35(+0.94%)
Oct 19, 2017 36.04 36.73 35.97 36.69 2,722,558 +0.61(+1.68%)
Oct 18, 2017 36.05 36.20 35.90 36.08 1,175,397 +0.10(+0.27%)
Oct 17, 2017 36.10 36.15 35.94 35.99 652,696 -0.02(-0.05%)
Oct 16, 2017 36.09 36.29 35.93 36.01 1,732,651 +0.03(+0.09%)
Oct 13, 2017 36.19 36.25 35.96 35.97 702,347 -0.03(-0.09%)
Oct 12, 2017 36.04 36.16 35.95 36.01 885,780 -0.05(-0.13%)
Oct 11, 2017 35.92 36.27 35.88 36.05 1,631,318 +0.16(+0.46%)
Oct 10, 2017 36.04 36.10 35.70 35.89 1,291,468 -0.04(-0.11%)
Oct 09, 2017 36.04 36.15 35.82 35.93 947,101 -0.01(-0.03%)
Oct 06, 2017 35.87 36.01 35.76 35.94 1,384,751 +0.12(+0.32%)
Oct 05, 2017 36.04 36.07 35.76 35.82 1,517,429 -0.11(-0.29%)
Oct 04, 2017 35.71 35.96 35.58 35.93 2,523,666 +0.28(+0.78%)
Oct 03, 2017 35.80 35.80 35.14 35.65 5,471,445 +0.37(+1.06%)
Oct 02, 2017 35.27 35.27 35.05 35.27 2,528,732 +0.15(+0.44%)
Sep 29, 2017 34.95 35.22 34.91 35.12 5,814,690 +0.36(+1.02%)
Sep 28, 2017 34.30 34.78 34.28 34.77 6,233,902 +0.46(+1.35%)
Sep 27, 2017 34.19 34.39 33.92 34.30 3,096,491 +0.24(+0.71%)
Sep 26, 2017 33.95 34.17 33.80 34.06 2,533,930 +0.29(+0.86%)
Sep 25, 2017 33.65 33.85 33.51 33.77 2,631,976 +0.15(+0.46%)
Sep 22, 2017 33.50 33.74 33.31 33.62 1,265,161 +0.12(+0.34%)
Sep 21, 2017 33.45 33.57 33.37 33.50 1,993,187 +0.08(+0.23%)
Sep 20, 2017 33.76 33.77 33.31 33.43 6,839,074 -0.30(-0.88%)
Sep 19, 2017 33.63 33.82 33.50 33.73 8,789,548 +0.14(+0.43%)
Sep 18, 2017 33.50 33.68 33.44 33.58 4,663,946 +0.17(+0.52%)
Sep 15, 2017 33.44 33.55 33.14 33.41 2,107,160 -0.02(-0.06%)
Sep 14, 2017 33.37 33.57 33.18 33.43 2,214,081 +0.01(+0.03%)
Sep 13, 2017 33.80 33.80 33.13 33.42 2,918,030 -0.36(-1.05%)
Sep 12, 2017 33.47 33.79 33.43 33.77 3,212,991 +0.37(+1.12%)
Sep 11, 2017 33.25 33.42 33.11 33.40 2,823,219 +0.24(+0.72%)
Sep 08, 2017 32.75 33.31 32.65 33.16 3,560,058 +0.45(+1.38%)
Sep 07, 2017 32.89 32.94 32.62 32.71 2,306,580 -0.10(-0.29%)
Sep 06, 2017 32.81 32.89 32.58 32.80 2,715,231 +0.20(+0.62%)
Sep 05, 2017 32.75 32.93 32.38 32.60 1,679,322 -0.23(-0.70%)
Sep 01, 2017 32.82 32.98 32.74 32.83 1,107,506 +0.10(+0.29%)
Aug 31, 2017 32.31 32.74 32.23 32.74 2,947,962 +0.52(+1.62%)
Aug 30, 2017 32.00 32.32 32.00 32.21 3,391,422 +0.20(+0.62%)
Aug 29, 2017 31.90 32.27 31.79 32.02 3,767,637 -0.07(-0.21%)
Aug 28, 2017 32.28 32.30 31.98 32.08 2,619,908 -0.10(-0.30%)
Aug 25, 2017 31.84 32.26 31.84 32.18 1,400,296 +0.33(+1.03%)
Aug 24, 2017 32.18 32.18 31.85 31.85 1,645,969 -0.09(-0.27%)
Aug 23, 2017 32.17 32.29 31.86 31.94 3,281,408 -0.38(-1.19%)
Aug 22, 2017 32.27 32.37 32.04 32.32 2,032,153 +0.04(+0.12%)
Aug 21, 2017 32.17 32.39 32.08 32.29 1,614,852 +0.02(+0.06%)
Aug 18, 2017 32.58 32.58 32.21 32.27 3,110,861 -0.32(-0.97%)
Aug 17, 2017 33.13 33.23 32.57 32.58 1,952,928 -0.62(-1.88%)
Aug 16, 2017 32.95 33.26 32.95 33.21 725,399 +0.11(+0.32%)
Aug 15, 2017 33.15 33.46 33.01 33.10 1,193,615 -0.10(-0.29%)
Aug 14, 2017 32.94 33.29 32.94 33.20 708,515 +0.46(+1.41%)
Aug 11, 2017 32.61 32.87 32.39 32.74 1,471,695 +0.11(+0.32%)
Aug 10, 2017 33.10 33.19 32.63 32.63 2,139,593 -0.69(-2.07%)
Aug 09, 2017 33.22 33.47 33.16 33.32 1,241,100 +0.02(+0.06%)
Aug 08, 2017 33.28 33.71 33.25 33.30 1,356,934 -0.11(-0.32%)
Aug 07, 2017 33.60 33.60 33.29 33.41 1,055,272 -0.03(-0.09%)
Aug 04, 2017 33.26 33.49 33.04 33.44 1,517,984 +0.34(+1.02%)
Aug 03, 2017 33.04 33.15 32.96 33.10 2,153,827 -0.07(-0.20%)
Aug 02, 2017 32.83 33.25 32.83 33.17 1,684,876 +0.12(+0.35%)
Aug 01, 2017 32.71 33.07 32.59 33.05 1,567,349 +0.53(+1.62%)
Jul 31, 2017 32.72 32.79 32.42 32.53 2,527,623 -0.10(-0.29%)
Jul 28, 2017 32.76 32.93 32.39 32.62 2,737,324 -0.22(-0.67%)
Jul 27, 2017 32.96 33.10 32.77 32.84 1,391,563 -0.10(-0.29%)
Jul 26, 2017 33.14 33.15 32.78 32.94 2,197,595 -0.25(-0.75%)
Jul 25, 2017 33.01 33.24 32.87 33.19 1,710,383 +0.33(+0.99%)
Jul 24, 2017 33.02 33.02 32.82 32.86 3,889,038 -0.13(-0.41%)
Jul 21, 2017 32.71 33.24 32.71 33.00 3,818,424 +0.32(+0.97%)
Jul 20, 2017 33.05 33.14 32.53 32.68 2,799,189 -0.37(-1.13%)
Jul 19, 2017 32.85 33.14 32.85 33.05 2,622,025 +0.29(+0.88%)
Jul 18, 2017 33.06 33.09 32.50 32.77 4,432,005 -0.41(-1.24%)
Jul 17, 2017 33.13 33.34 33.06 33.18 1,253,954 +0.00(+0.00%)
Jul 14, 2017 33.13 33.30 33.06 33.18 1,221,501 +0.06(+0.17%)
Jul 13, 2017 33.02 33.27 32.97 33.12 2,551,619 +0.06(+0.17%)
Jul 12, 2017 33.26 33.50 32.86 33.06 2,980,537 +0.05(+0.15%)
Jul 11, 2017 33.07 33.14 32.72 33.01 4,416,434 -0.29(-0.87%)
Jul 10, 2017 32.97 33.37 32.83 33.30 4,348,251 +0.33(+0.99%)
Jul 07, 2017 32.38 33.09 32.35 32.98 7,184,841 +0.72(+2.23%)
Jul 06, 2017 32.36 32.44 32.22 32.26 4,521,588 -0.31(-0.94%)
Jul 05, 2017 32.48 32.62 32.27 32.56 5,543,651 +0.09(+0.27%)
Jul 03, 2017 32.74 32.83 32.48 32.48 1,996,120 -0.12(-0.35%)
Jun 30, 2017 32.22 32.79 32.17 32.59 3,209,927 +0.52(+1.62%)
Jun 29, 2017 32.70 32.72 32.01 32.07 4,520,614 -0.62(-1.91%)
Jun 28, 2017 32.28 32.75 32.22 32.70 4,000,589 +0.54(+1.67%)
Jun 27, 2017 32.35 32.54 32.15 32.16 2,436,578 -0.21(-0.65%)
Jun 26, 2017 32.32 32.43 32.21 32.37 2,143,117 +0.14(+0.45%)
Jun 23, 2017 32.21 32.42 32.07 32.23 2,465,922 +0.03(+0.09%)
Jun 22, 2017 32.29 32.43 32.19 32.20 3,228,995 -0.28(-0.86%)
Jun 21, 2017 32.58 32.81 32.39 32.48 2,989,908 -0.14(-0.44%)
Jun 20, 2017 32.86 33.02 32.51 32.62 5,877,005 +0.12(+0.35%)
Jun 19, 2017 32.33 32.62 32.24 32.50 3,452,071 +0.31(+0.95%)
Jun 16, 2017 32.13 32.23 31.94 32.20 2,663,342 -0.08(-0.24%)
Jun 15, 2017 32.36 32.54 32.10 32.27 3,748,538 -0.35(-1.06%)
Jun 14, 2017 32.41 32.84 32.28 32.62 7,340,878 +0.27(+0.83%)
Jun 13, 2017 32.37 31.77 32.35 6,586,510 +0.55(+1.72%)
Jun 12, 2017 31.66 31.95 31.65 31.80 1,740,092 +0.12(+0.36%)
Jun 09, 2017 31.63 31.81 31.48 31.69 6,863,845 +0.06(+0.18%)
Jun 08, 2017 31.66 31.84 31.49 31.63 3,038,174 -0.01(-0.03%)
Jun 07, 2017 31.58 31.78 31.54 31.64 6,119,549 +0.11(+0.33%)
Jun 06, 2017 31.54 31.69 31.32 31.54 2,076,769 -0.12(-0.36%)
Jun 05, 2017 31.95 32.01 31.61 31.65 1,910,291 -0.33(-1.02%)
Jun 02, 2017 31.54 32.05 31.53 31.98 3,562,377 +0.45(+1.43%)
Jun 01, 2017 31.14 31.53 31.01 31.53 1,899,374 +0.43(+1.39%)
May 31, 2017 31.32 31.32 30.91 31.09 2,575,517 -0.09(-0.28%)
May 30, 2017 31.27 31.34 31.02 31.18 2,133,051 -0.10(-0.31%)
May 26, 2017 31.35 31.52 31.27 31.28 1,440,391 -0.18(-0.58%)
May 25, 2017 31.64 31.73 31.32 31.46 2,499,003 -0.05(-0.15%)
May 24, 2017 31.34 31.55 31.12 31.51 3,178,388 +0.11(+0.34%)
May 23, 2017 32.01 32.08 31.34 31.40 4,915,265 -0.36(-1.12%)
May 22, 2017 31.76 31.84 31.65 31.76 2,069,244 +0.12(+0.39%)
May 19, 2017 31.26 31.74 31.22 31.63 1,599,972 +0.49(+1.57%)
May 18, 2017 30.80 31.29 30.72 31.14 3,129,434 +0.26(+0.84%)
May 17, 2017 31.31 31.43 30.85 30.88 2,383,155 -0.72(-2.28%)
May 16, 2017 31.55 31.63 31.35 31.60 3,274,120 +0.14(+0.46%)
May 15, 2017 31.19 31.51 31.11 31.46 1,438,686 +0.35(+1.11%)
May 12, 2017 31.28 31.28 31.08 31.11 1,072,480 -0.21(-0.67%)
May 11, 2017 31.23 31.35 30.95 31.32 1,215,986 +0.02(+0.06%)
May 10, 2017 31.28 31.36 31.10 31.31 1,516,102 +0.00(+0.00%)
May 09, 2017 30.96 31.35 30.96 31.31 2,452,443 +0.42(+1.37%)
May 08, 2017 30.97 31.01 30.76 30.88 1,349,707 -0.07(-0.22%)
May 05, 2017 31.02 31.03 30.72 30.95 1,553,436 +0.11(+0.34%)
May 04, 2017 30.82 30.88 30.71 30.85 1,184,888 +0.12(+0.41%)
May 03, 2017 30.74 30.93 30.57 30.72 1,987,928 -0.04(-0.12%)
May 02, 2017 31.00 31.00 30.70 30.76 6,029,637 -0.24(-0.77%)
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.