Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.82 +1.28 (+1.12%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 26.53 26.78 26.34 26.73 2,823,544 +0.32(+1.20%)
Apr 29, 2016 26.59 26.61 26.10 26.42 2,907,012 -0.20(-0.75%)
Apr 28, 2016 27.67 27.67 26.54 26.62 3,323,286 -1.00(-3.63%)
Apr 27, 2016 27.54 27.70 27.37 27.62 2,238,492 +0.11(+0.40%)
Apr 26, 2016 27.34 27.59 27.24 27.51 1,332,352 +0.22(+0.80%)
Apr 25, 2016 27.38 27.47 27.13 27.29 2,062,587 -0.16(-0.58%)
Apr 22, 2016 27.50 27.76 27.29 27.45 2,019,500 -0.07(-0.25%)
Apr 21, 2016 27.72 27.92 27.47 27.52 6,270,658 -0.11(-0.40%)
Apr 20, 2016 27.47 27.82 27.28 27.63 2,786,103 +0.15(+0.54%)
Apr 19, 2016 27.52 27.89 27.19 27.48 4,233,528 -0.19(-0.68%)
Apr 18, 2016 27.46 27.70 27.41 27.67 2,231,101 +0.03(+0.11%)
Apr 15, 2016 27.57 27.65 27.45 27.64 1,365,574 +0.06(+0.22%)
Apr 14, 2016 27.68 27.75 27.51 27.58 1,457,543 -0.10(-0.36%)
Apr 13, 2016 27.32 27.72 27.20 27.68 3,142,773 +0.57(+2.09%)
Apr 12, 2016 26.92 27.16 26.86 27.11 1,728,925 +0.17(+0.63%)
Apr 11, 2016 27.14 27.32 26.91 26.94 1,658,188 +0.00(+0.00%)
Apr 08, 2016 27.07 27.20 26.89 26.94 1,331,906 +0.11(+0.41%)
Apr 07, 2016 26.86 27.09 26.71 26.83 1,796,302 -0.13(-0.48%)
Apr 06, 2016 26.50 27.01 26.50 26.96 1,601,756 +0.54(+2.03%)
Apr 05, 2016 26.21 26.66 26.13 26.43 5,011,687 -0.04(-0.15%)
Apr 04, 2016 26.96 26.96 26.27 26.47 3,335,994 -0.45(-1.66%)
Apr 01, 2016 26.71 26.93 26.62 26.91 1,344,675 +0.01(+0.04%)
Mar 31, 2016 26.65 26.98 26.61 26.90 2,340,751 +0.22(+0.82%)
Mar 30, 2016 27.03 27.16 26.68 26.69 3,389,793 -0.23(-0.85%)
Mar 29, 2016 26.39 26.97 26.31 26.91 4,864,666 +0.68(+2.57%)
Mar 28, 2016 26.08 26.32 25.91 26.24 3,429,851 +0.21(+0.80%)
Mar 24, 2016 25.91 26.03 26.03 26.03 1,921,504 +0.09(+0.34%)
Mar 23, 2016 26.23 26.32 25.93 25.94 3,591,036 -0.36(-1.38%)
Mar 22, 2016 26.20 26.46 26.14 26.30 3,164,125 -0.02(-0.08%)
Mar 21, 2016 26.61 26.70 26.18 26.32 3,120,585 -0.31(-1.16%)
Mar 18, 2016 26.31 26.76 26.31 26.63 3,461,817 +0.35(+1.32%)
Mar 17, 2016 25.82 26.39 25.77 26.28 2,574,835 +0.39(+1.49%)
Mar 16, 2016 25.35 25.95 25.34 25.90 4,137,344 +0.35(+1.36%)
Mar 15, 2016 25.59 25.65 25.46 25.55 2,538,232 -0.20(-0.77%)
Mar 14, 2016 25.71 25.83 25.54 25.75 2,204,475 -0.08(-0.31%)
Mar 11, 2016 25.38 25.86 25.26 25.83 3,675,035 +0.68(+2.72%)
Mar 10, 2016 25.34 25.51 24.80 25.14 2,440,591 -0.10(-0.39%)
Mar 09, 2016 25.17 25.31 24.89 25.24 1,901,890 +0.21(+0.83%)
Mar 08, 2016 25.43 25.57 24.93 25.03 4,968,924 -0.49(-1.91%)
Mar 07, 2016 25.24 25.60 25.24 25.52 2,826,704 +0.12(+0.47%)
Mar 04, 2016 25.50 25.56 25.26 25.40 3,450,028 -0.10(-0.39%)
Mar 03, 2016 25.20 25.52 25.05 25.50 2,405,476 +0.32(+1.26%)
Mar 02, 2016 24.91 25.18 24.89 25.18 3,795,177 +0.22(+0.87%)
Mar 01, 2016 24.49 25.02 24.42 24.96 3,167,811 +0.66(+2.74%)
Feb 29, 2016 24.41 24.69 24.29 24.30 3,571,490 -0.14(-0.57%)
Feb 26, 2016 24.54 24.64 24.32 24.44 7,340,452 +0.09(+0.37%)
Feb 25, 2016 23.96 24.36 23.84 24.35 6,334,643 +0.43(+1.78%)
Feb 24, 2016 23.46 23.96 23.26 23.92 4,648,037 +0.22(+0.92%)
Feb 23, 2016 23.54 23.78 23.36 23.70 3,379,965 +0.18(+0.76%)
Feb 22, 2016 23.23 23.55 23.23 23.53 1,552,123 +0.47(+2.02%)
Feb 19, 2016 22.93 23.17 22.81 23.06 2,502,588 +0.04(+0.17%)
Feb 18, 2016 23.23 23.23 22.79 23.02 2,674,919 -0.14(-0.60%)
Feb 17, 2016 23.09 23.34 22.95 23.16 3,095,753 +0.20(+0.86%)
Feb 16, 2016 22.73 22.99 22.46 22.96 2,533,880 +0.56(+2.48%)
Feb 12, 2016 21.88 22.40 22.40 22.40 3,768,246 +0.71(+3.29%)
Feb 11, 2016 21.97 22.18 21.44 21.69 5,843,181 -0.67(-3.02%)
Feb 10, 2016 22.24 22.68 22.11 22.36 3,282,580 +0.23(+1.03%)
Feb 09, 2016 21.79 22.31 21.68 22.14 6,243,214 +0.10(+0.45%)
Feb 08, 2016 22.48 22.57 21.71 22.04 4,962,338 -0.77(-3.39%)
Feb 05, 2016 23.43 23.57 22.75 22.81 3,600,102 -0.67(-2.87%)
Feb 04, 2016 23.24 23.84 23.24 23.49 2,647,836 +0.21(+0.90%)
Feb 03, 2016 23.45 23.57 22.70 23.28 4,768,145 -0.05(-0.21%)
Feb 02, 2016 23.68 23.82 23.25 23.33 5,515,777 -0.61(-2.53%)
Feb 01, 2016 23.97 24.16 23.84 23.93 4,005,949 -0.21(-0.86%)
Jan 29, 2016 23.63 24.19 23.63 24.14 4,798,104 +0.68(+2.92%)
Jan 28, 2016 23.68 23.97 23.36 23.46 6,297,699 +0.03(+0.13%)
Jan 27, 2016 23.73 23.88 23.30 23.43 4,349,097 -0.35(-1.46%)
Jan 26, 2016 23.24 23.85 22.95 23.77 5,574,789 +0.69(+3.01%)
Jan 25, 2016 23.66 23.66 23.00 23.08 3,715,797 -0.65(-2.76%)
Jan 22, 2016 23.43 24.15 23.27 23.73 6,706,785 +0.65(+2.84%)
Jan 21, 2016 22.85 23.52 22.76 23.08 4,120,453 +0.28(+1.22%)
Jan 20, 2016 22.63 23.07 21.95 22.80 10,127,204 -0.26(-1.12%)
Jan 19, 2016 23.49 23.62 22.80 23.06 5,371,684 -0.23(-0.98%)
Jan 15, 2016 22.83 23.29 23.29 23.29 4,982,805 -0.20(-0.85%)
Jan 14, 2016 23.68 23.89 23.17 23.49 4,339,386 -0.14(-0.59%)
Jan 13, 2016 24.55 24.79 23.54 23.62 11,867,151 -0.72(-2.97%)
Jan 12, 2016 24.27 24.57 23.85 24.35 4,740,467 +0.27(+1.11%)
Jan 11, 2016 24.00 24.27 23.79 24.08 5,702,980 +0.14(+0.58%)
Jan 08, 2016 24.67 24.67 23.93 23.94 6,583,735 -0.55(-2.23%)
Jan 07, 2016 25.09 25.27 24.43 24.49 7,735,700 -1.06(-4.16%)
Jan 06, 2016 25.69 26.03 25.35 25.55 6,804,091 -0.61(-2.31%)
Jan 05, 2016 26.13 26.36 25.93 26.15 3,547,282 +0.07(+0.27%)
Jan 04, 2016 26.43 26.54 25.87 26.09 5,963,693 -0.80(-2.99%)
Dec 31, 2015 27.02 26.89 26.89 26.89 1,344,974 -0.25(-0.91%)
Dec 30, 2015 27.35 27.43 27.12 27.14 1,826,215 -0.19(-0.69%)
Dec 29, 2015 27.28 27.48 27.14 27.33 1,309,587 +0.16(+0.58%)
Dec 28, 2015 27.09 27.25 26.87 27.17 1,211,463 -0.07(-0.25%)
Dec 24, 2015 27.09 27.24 27.24 27.24 566,108 +0.08(+0.28%)
Dec 23, 2015 27.08 27.23 26.96 27.16 2,168,285 +0.22(+0.81%)
Dec 22, 2015 26.69 27.00 26.41 26.94 4,131,293 +0.32(+1.19%)
Dec 21, 2015 26.46 26.87 26.37 26.62 4,457,118 +0.34(+1.28%)
Dec 18, 2015 26.85 26.89 26.29 26.29 4,328,960 -0.55(-2.03%)
Dec 17, 2015 27.57 27.61 26.83 26.83 3,067,455 -0.61(-2.24%)
Dec 16, 2015 27.04 27.53 27.04 27.45 4,344,028 +0.64(+2.40%)
Dec 15, 2015 26.68 26.98 26.60 26.80 3,228,534 +0.28(+1.05%)
Dec 14, 2015 26.82 26.93 26.37 26.52 3,480,118 -0.32(-1.18%)
Dec 11, 2015 26.84 27.16 26.77 26.84 3,250,435 -0.40(-1.46%)
Dec 10, 2015 27.13 27.44 26.99 27.24 1,472,215 +0.20(+0.73%)
Dec 09, 2015 27.58 27.76 26.96 27.04 3,006,136 -0.63(-2.29%)
Dec 08, 2015 27.85 28.10 27.52 27.67 3,865,162 -0.56(-2.00%)
Dec 07, 2015 28.23 28.30 28.03 28.24 1,639,199 -0.08(-0.28%)
Dec 04, 2015 27.84 28.37 27.70 28.32 3,275,217 +0.58(+2.11%)
Dec 03, 2015 28.28 28.33 27.57 27.73 2,959,505 -0.50(-1.76%)
Dec 02, 2015 28.75 28.75 28.08 28.23 3,294,253 -0.49(-1.69%)
Dec 01, 2015 28.32 28.77 28.30 28.72 1,496,504 +0.41(+1.44%)
Nov 30, 2015 28.65 28.72 28.29 28.31 2,383,220 -0.28(-0.97%)
Nov 27, 2015 28.61 28.71 28.48 28.59 1,744,542 +0.00(+0.00%)
Nov 25, 2015 28.29 28.59 28.59 28.59 2,604,582 +0.27(+0.94%)
Nov 24, 2015 27.84 28.41 27.82 28.32 2,328,705 +0.32(+1.13%)
Nov 23, 2015 27.79 28.21 27.79 28.00 4,018,962 +0.13(+0.46%)
Nov 20, 2015 27.80 27.96 27.67 27.87 2,227,190 +0.15(+0.54%)
Nov 19, 2015 27.65 27.85 27.60 27.72 1,799,291 +0.06(+0.22%)
Nov 18, 2015 27.25 27.67 27.15 27.66 2,814,414 +0.49(+1.79%)
Nov 17, 2015 27.39 27.54 27.10 27.18 3,261,784 -0.02(-0.07%)
Nov 16, 2015 26.52 27.21 26.52 27.20 2,114,133 +0.62(+2.35%)
Nov 13, 2015 26.79 27.05 26.56 26.57 2,381,892 -0.30(-1.11%)
Nov 12, 2015 27.28 27.39 26.79 26.87 4,558,796 -0.63(-2.31%)
Nov 11, 2015 27.28 27.68 27.17 27.51 2,997,749 +0.31(+1.13%)
Nov 10, 2015 26.53 27.28 26.51 27.20 7,416,233 +0.67(+2.54%)
Nov 09, 2015 26.91 26.95 26.29 26.52 5,699,749 -0.43(-1.58%)
Nov 06, 2015 26.82 27.11 26.68 26.95 5,630,434 -0.07(-0.26%)
Nov 05, 2015 27.22 27.22 26.70 27.02 2,323,141 -0.13(-0.47%)
Nov 04, 2015 27.31 27.44 27.10 27.15 3,774,103 -0.10(-0.36%)
Nov 03, 2015 27.09 27.44 26.85 27.25 4,326,748 +0.07(+0.26%)
Nov 02, 2015 26.94 27.26 26.91 27.18 1,781,231 +0.23(+0.85%)
Oct 30, 2015 26.72 27.20 26.59 26.95 2,370,587 +0.24(+0.89%)
Oct 29, 2015 27.16 27.16 26.52 26.71 4,313,764 -0.59(-2.18%)
Oct 28, 2015 26.87 27.45 26.79 27.31 3,597,464 +0.38(+1.40%)
Oct 27, 2015 27.36 27.36 26.69 26.93 2,950,601 -0.58(-2.13%)
Oct 26, 2015 27.74 27.82 27.16 27.52 5,119,064 -0.15(-0.54%)
Oct 23, 2015 27.69 27.76 27.22 27.66 3,676,981 +0.13(+0.47%)
Oct 22, 2015 27.61 27.76 26.96 27.54 7,464,598 -0.11(-0.39%)
Oct 21, 2015 27.84 27.88 27.50 27.64 2,901,597 +0.01(+0.04%)
Oct 20, 2015 27.26 27.83 27.24 27.64 5,081,844 +0.37(+1.35%)
Oct 19, 2015 26.98 27.35 26.98 27.27 5,161,906 +0.14(+0.51%)
Oct 16, 2015 26.99 27.21 26.77 27.13 4,986,211 +0.15(+0.55%)
Oct 15, 2015 26.66 27.02 26.41 26.98 3,473,206 +0.36(+1.34%)
Oct 14, 2015 27.25 27.28 26.48 26.62 7,990,567 -0.68(-2.50%)
Oct 13, 2015 27.54 27.94 27.24 27.31 4,895,254 -0.39(-1.40%)
Oct 12, 2015 27.64 27.74 27.35 27.69 1,230,501 +0.09(+0.32%)
Oct 09, 2015 27.65 27.67 27.38 27.61 2,775,412 -0.03(-0.11%)
Oct 08, 2015 27.24 27.75 27.22 27.64 4,753,378 +0.29(+1.05%)
Oct 07, 2015 26.91 27.35 26.84 27.35 3,326,687 +0.63(+2.37%)
Oct 06, 2015 27.17 27.34 26.67 26.71 3,369,199 -0.48(-1.75%)
Oct 05, 2015 26.53 27.25 26.52 27.19 4,092,794 +0.83(+3.16%)
Oct 02, 2015 25.87 26.38 25.64 26.36 4,911,796 +0.14(+0.53%)
Oct 01, 2015 25.88 26.27 25.77 26.22 5,289,610 +0.35(+1.34%)
Sep 30, 2015 25.73 25.93 25.43 25.87 5,078,406 +0.39(+1.52%)
Sep 29, 2015 26.00 26.10 25.28 25.48 9,217,041 -0.44(-1.68%)
Sep 28, 2015 26.90 27.02 25.71 25.92 11,441,716 -1.18(-4.37%)
Sep 25, 2015 27.19 27.44 26.99 27.10 3,388,412 +0.15(+0.57%)
Sep 24, 2015 26.58 27.00 26.36 26.95 3,309,369 +0.07(+0.26%)
Sep 23, 2015 26.88 27.17 26.81 26.88 2,157,208 +0.01(+0.04%)
Sep 22, 2015 27.25 27.25 26.57 26.87 5,707,225 -0.66(-2.41%)
Sep 21, 2015 27.97 28.26 27.41 27.54 5,445,049 -0.29(-1.03%)
Sep 18, 2015 27.96 28.27 27.72 27.82 5,999,422 -0.56(-1.99%)
Sep 17, 2015 28.11 28.93 28.10 28.39 4,575,763 +0.24(+0.84%)
Sep 16, 2015 28.03 28.18 27.84 28.15 5,149,839 +0.12(+0.42%)
Sep 15, 2015 28.08 28.14 27.85 28.03 2,458,499 +0.06(+0.21%)
Sep 14, 2015 28.10 28.10 27.80 27.97 1,584,712 -0.07(-0.25%)
Sep 11, 2015 27.57 28.06 27.56 28.04 2,182,306 +0.42(+1.51%)
Sep 10, 2015 27.49 27.74 27.17 27.62 4,350,470 -0.16(-0.57%)
Sep 09, 2015 28.34 28.45 27.72 27.78 5,277,663 -0.30(-1.06%)
Sep 08, 2015 27.71 28.13 27.55 28.08 2,565,755 +0.81(+2.98%)
Sep 04, 2015 27.44 27.27 27.27 27.27 3,179,627 -0.52(-1.85%)
Sep 03, 2015 27.61 27.96 27.48 27.78 2,980,301 +0.32(+1.15%)
Sep 02, 2015 27.00 27.47 26.75 27.47 2,963,444 +0.69(+2.59%)
Sep 01, 2015 26.94 27.31 26.60 26.77 4,415,249 -0.71(-2.59%)
Aug 31, 2015 27.19 27.70 27.19 27.49 2,878,704 +0.15(+0.54%)
Aug 28, 2015 27.40 27.61 27.11 27.34 4,499,478 -0.05(-0.18%)
Aug 27, 2015 27.18 27.56 26.76 27.39 6,722,785 +0.60(+2.26%)
Aug 26, 2015 26.56 26.86 25.95 26.78 10,982,382 +0.65(+2.50%)
Aug 25, 2015 27.91 27.97 26.06 26.13 13,517,748 -1.32(-4.80%)
Aug 24, 2015 26.94 27.82 23.28 27.45 6,402,815 -0.83(-2.94%)
Aug 21, 2015 28.61 28.76 28.18 28.28 5,078,491 -0.56(-1.96%)
Aug 20, 2015 29.46 29.46 28.81 28.84 3,171,028 -0.61(-2.08%)
Aug 19, 2015 29.35 29.56 29.14 29.46 3,963,355 +0.02(+0.07%)
Aug 18, 2015 29.22 29.58 29.19 29.44 6,176,114 +0.54(+1.89%)
Aug 17, 2015 28.39 28.90 28.25 28.89 3,440,665 +0.46(+1.60%)
Aug 14, 2015 28.36 28.48 28.14 28.44 1,619,881 +0.05(+0.17%)
Aug 13, 2015 28.01 28.56 27.91 28.39 4,855,257 +0.43(+1.52%)
Aug 12, 2015 27.85 27.99 27.41 27.96 2,429,327 +0.11(+0.39%)
Aug 11, 2015 27.56 27.89 27.46 27.85 2,920,124 +0.16(+0.57%)
Aug 10, 2015 27.35 27.82 27.34 27.69 1,275,842 +0.48(+1.75%)
Aug 07, 2015 27.11 27.23 27.04 27.22 2,177,099 +0.09(+0.33%)
Aug 06, 2015 27.40 27.46 26.99 27.13 3,854,052 -0.18(-0.65%)
Aug 05, 2015 27.75 27.83 27.17 27.31 2,968,194 -0.34(-1.22%)
Aug 04, 2015 27.94 28.00 27.56 27.64 3,089,206 -0.31(-1.10%)
Aug 03, 2015 28.12 28.13 27.73 27.95 2,517,480 -0.21(-0.74%)
Jul 31, 2015 28.09 28.33 27.79 28.16 2,934,101 +0.21(+0.74%)
Jul 30, 2015 27.67 27.96 27.50 27.95 1,705,787 +0.23(+0.82%)
Jul 29, 2015 27.20 27.80 27.07 27.72 4,088,236 +0.49(+1.78%)
Jul 28, 2015 26.94 27.41 26.71 27.24 2,810,571 +0.41(+1.51%)
Jul 27, 2015 26.84 27.03 26.67 26.83 2,366,144 -0.08(-0.29%)
Jul 24, 2015 27.66 27.66 26.77 26.91 6,140,667 -0.60(-2.20%)
Jul 23, 2015 27.76 27.92 27.32 27.52 2,179,333 -0.21(-0.75%)
Jul 22, 2015 27.10 27.80 27.10 27.72 5,495,539 +0.57(+2.12%)
Jul 21, 2015 27.09 27.35 26.97 27.15 2,788,326 +0.05(+0.18%)
Jul 20, 2015 27.34 27.37 27.00 27.10 3,549,958 -0.24(-0.87%)
Jul 17, 2015 27.79 27.79 27.20 27.34 1,860,889 -0.19(-0.68%)
Jul 16, 2015 27.58 27.58 27.34 27.53 2,597,031 -0.04(-0.14%)
Jul 15, 2015 27.93 27.93 27.49 27.57 3,029,007 -0.40(-1.42%)
Jul 14, 2015 27.87 28.01 27.77 27.96 1,352,958 +0.09(+0.32%)
Jul 13, 2015 27.83 27.96 27.69 27.87 1,374,656 +0.16(+0.57%)
Jul 10, 2015 27.48 27.79 27.38 27.71 3,254,120 +0.34(+1.23%)
Jul 09, 2015 27.54 27.62 27.32 27.38 4,408,750 +0.18(+0.66%)
Jul 08, 2015 27.23 27.59 27.11 27.20 2,952,010 -0.42(-1.51%)
Jul 07, 2015 27.25 27.62 26.94 27.61 5,617,619 +0.39(+1.42%)
Jul 06, 2015 27.11 27.58 27.04 27.23 2,839,970 -0.07(-0.25%)
Jul 02, 2015 27.58 27.30 27.30 27.30 2,777,706 -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.