Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 28.26 28.32 27.67 27.69 5,401,622 -0.60(-2.13%)
Jul 28, 2016 28.25 28.37 28.17 28.29 2,193,237 +0.03(+0.10%)
Jul 27, 2016 28.47 28.69 28.15 28.26 2,650,512 -0.15(-0.54%)
Jul 26, 2016 28.18 28.42 28.10 28.42 4,373,151 +0.21(+0.75%)
Jul 25, 2016 28.18 28.33 28.05 28.21 2,563,469 +0.05(+0.17%)
Jul 22, 2016 28.07 28.22 27.85 28.16 1,659,259 +0.08(+0.27%)
Jul 21, 2016 28.17 28.25 27.91 28.08 2,072,594 -0.09(-0.31%)
Jul 20, 2016 27.99 28.24 27.92 28.17 1,107,669 +0.23(+0.82%)
Jul 19, 2016 28.03 28.11 27.89 27.94 1,528,287 -0.09(-0.31%)
Jul 18, 2016 27.90 28.06 27.81 28.03 1,098,320 +0.12(+0.45%)
Jul 15, 2016 27.96 27.98 27.71 27.90 1,907,449 +0.01(+0.03%)
Jul 14, 2016 28.16 28.21 27.88 27.89 2,002,875 -0.07(-0.24%)
Jul 13, 2016 28.07 28.17 27.83 27.96 3,244,622 -0.05(-0.17%)
Jul 12, 2016 28.06 28.20 27.94 28.01 3,006,781 +0.04(+0.14%)
Jul 11, 2016 27.91 28.11 27.90 27.97 5,368,252 +0.10(+0.34%)
Jul 08, 2016 27.32 27.91 27.12 27.87 10,180,400 +0.76(+2.79%)
Jul 07, 2016 26.97 27.25 26.94 27.12 4,113,720 +0.16(+0.60%)
Jul 06, 2016 26.37 26.96 26.31 26.95 4,144,680 +0.51(+1.92%)
Jul 05, 2016 26.54 26.67 26.17 26.45 4,660,637 -0.21(-0.79%)
Jul 01, 2016 26.47 26.66 26.66 26.66 2,741,478 +0.21(+0.80%)
Jun 30, 2016 25.92 26.45 25.86 26.45 4,749,859 +0.45(+1.73%)
Jun 29, 2016 25.69 26.10 25.52 26.00 4,418,844 +0.54(+2.10%)
Jun 28, 2016 25.09 25.52 25.09 25.46 3,449,847 +0.55(+2.23%)
Jun 27, 2016 25.38 25.42 24.66 24.91 9,110,621 -0.71(-2.76%)
Jun 24, 2016 25.49 25.99 25.42 25.61 7,572,587 -0.84(-3.18%)
Jun 23, 2016 26.33 26.47 26.16 26.46 2,904,927 +0.37(+1.43%)
Jun 22, 2016 26.02 26.47 26.02 26.08 2,651,533 -0.11(-0.40%)
Jun 21, 2016 26.64 26.71 25.94 26.19 3,488,806 -0.11(-0.41%)
Jun 20, 2016 26.31 26.60 26.28 26.30 2,881,859 +0.25(+0.95%)
Jun 17, 2016 25.86 26.18 25.74 26.05 2,255,298 +0.23(+0.89%)
Jun 16, 2016 25.85 25.86 25.48 25.82 2,997,136 +0.00(+0.00%)
Jun 15, 2016 25.75 26.06 25.65 25.82 2,792,881 +0.15(+0.60%)
Jun 14, 2016 25.87 25.95 25.50 25.67 3,690,636 -0.23(-0.89%)
Jun 13, 2016 26.15 26.38 25.87 25.89 3,276,132 -0.50(-1.88%)
Jun 10, 2016 26.63 26.75 26.32 26.39 2,576,016 -0.49(-1.81%)
Jun 09, 2016 26.88 26.94 26.77 26.88 2,721,691 -0.12(-0.46%)
Jun 08, 2016 26.70 27.09 26.70 27.00 6,040,365 +0.28(+1.04%)
Jun 07, 2016 26.31 26.96 26.29 26.73 3,849,852 +0.43(+1.63%)
Jun 06, 2016 26.36 26.42 26.14 26.30 3,381,173 +0.01(+0.04%)
Jun 03, 2016 26.26 26.37 25.90 26.29 3,470,905 -0.10(-0.36%)
Jun 02, 2016 26.36 26.38 26.16 26.38 6,258,416 -0.09(-0.32%)
Jun 01, 2016 26.23 26.52 26.09 26.47 1,810,991 +0.11(+0.40%)
May 31, 2016 26.54 26.54 26.25 26.36 5,416,153 -0.03(-0.11%)
May 27, 2016 26.57 26.39 26.39 26.39 1,807,186 +0.15(+0.58%)
May 26, 2016 26.20 26.38 26.13 26.24 2,730,691 +0.04(+0.15%)
May 25, 2016 26.32 26.69 26.16 26.20 2,758,971 -0.06(-0.22%)
May 24, 2016 25.59 26.35 25.49 26.26 9,619,090 +0.96(+3.82%)
May 23, 2016 25.51 25.55 25.24 25.29 3,277,679 -0.18(-0.71%)
May 20, 2016 25.26 25.52 25.19 25.47 2,681,400 +0.43(+1.72%)
May 19, 2016 24.93 25.11 24.77 25.04 3,728,474 -0.10(-0.38%)
May 18, 2016 25.34 25.47 24.97 25.14 3,619,950 -0.08(-0.30%)
May 17, 2016 25.18 25.54 25.09 25.22 5,079,640 -0.05(-0.19%)
May 16, 2016 24.90 25.36 24.90 25.26 2,826,693 +0.21(+0.84%)
May 13, 2016 25.08 25.36 24.98 25.05 3,229,918 -0.10(-0.38%)
May 12, 2016 25.27 25.40 24.99 25.15 3,433,236 -0.04(-0.15%)
May 11, 2016 25.42 25.49 25.15 25.19 1,927,868 -0.28(-1.09%)
May 10, 2016 25.33 25.49 25.26 25.46 1,817,158 +0.15(+0.60%)
May 09, 2016 25.09 25.43 25.08 25.31 1,736,565 +0.12(+0.49%)
May 06, 2016 24.92 25.28 24.89 25.19 3,045,107 +0.11(+0.46%)
May 05, 2016 25.18 25.29 25.02 25.07 3,754,807 -0.09(-0.34%)
May 04, 2016 24.98 25.25 24.89 25.16 3,180,389 -0.10(-0.38%)
May 03, 2016 25.57 25.60 25.11 25.25 2,677,802 -0.46(-1.78%)
May 02, 2016 25.51 25.76 25.33 25.71 2,935,757 +0.31(+1.20%)
Apr 29, 2016 25.57 25.59 25.10 25.41 3,022,542 -0.19(-0.75%)
Apr 28, 2016 26.61 26.61 25.52 25.60 3,455,360 -0.97(-3.63%)
Apr 27, 2016 26.49 26.64 26.32 26.56 2,327,454 +0.11(+0.40%)
Apr 26, 2016 26.30 26.53 26.20 26.46 1,385,302 +0.21(+0.80%)
Apr 25, 2016 26.33 26.42 26.10 26.25 2,144,558 -0.15(-0.58%)
Apr 22, 2016 26.45 26.70 26.25 26.40 2,099,758 -0.07(-0.25%)
Apr 21, 2016 26.66 26.85 26.42 26.47 6,519,865 -0.11(-0.40%)
Apr 20, 2016 26.42 26.75 26.24 26.57 2,896,827 +0.14(+0.54%)
Apr 19, 2016 26.47 26.82 26.15 26.43 4,401,776 -0.18(-0.68%)
Apr 18, 2016 26.41 26.64 26.36 26.61 2,319,769 +0.03(+0.11%)
Apr 15, 2016 26.52 26.59 26.40 26.58 1,419,845 +0.06(+0.22%)
Apr 14, 2016 26.62 26.69 26.46 26.53 1,515,468 -0.10(-0.36%)
Apr 13, 2016 26.28 26.66 26.16 26.62 3,267,672 +0.54(+2.09%)
Apr 12, 2016 25.89 26.12 25.84 26.08 1,797,635 +0.16(+0.63%)
Apr 11, 2016 26.10 26.28 25.88 25.91 1,724,088 +0.00(+0.00%)
Apr 08, 2016 26.04 26.16 25.87 25.91 1,384,838 +0.11(+0.41%)
Apr 07, 2016 25.84 26.06 25.68 25.81 1,867,691 -0.12(-0.48%)
Apr 06, 2016 25.48 25.98 25.48 25.93 1,665,413 +0.52(+2.03%)
Apr 05, 2016 25.21 25.64 25.13 25.42 5,210,860 -0.04(-0.15%)
Apr 04, 2016 25.93 25.93 25.26 25.45 3,468,572 -0.43(-1.66%)
Apr 01, 2016 25.68 25.90 25.60 25.89 1,398,115 +0.01(+0.04%)
Mar 31, 2016 25.63 25.95 25.59 25.88 2,433,777 +0.21(+0.82%)
Mar 30, 2016 26.00 26.12 25.66 25.67 3,524,510 -0.22(-0.85%)
Mar 29, 2016 25.38 25.94 25.30 25.89 5,057,997 +0.65(+2.57%)
Mar 28, 2016 25.08 25.32 24.92 25.24 3,566,159 +0.20(+0.80%)
Mar 24, 2016 24.92 25.03 25.03 25.03 1,997,868 +0.09(+0.34%)
Mar 23, 2016 25.23 25.31 24.94 24.95 3,733,750 -0.35(-1.38%)
Mar 22, 2016 25.20 25.45 25.14 25.30 3,289,854 -0.02(-0.08%)
Mar 21, 2016 25.59 25.68 25.18 25.32 3,244,583 -0.30(-1.15%)
Mar 18, 2016 25.31 25.74 25.31 25.61 3,599,375 +0.33(+1.32%)
Mar 17, 2016 24.83 25.38 24.78 25.28 2,677,147 +0.37(+1.49%)
Mar 16, 2016 24.38 24.96 24.37 24.91 4,301,744 +0.33(+1.36%)
Mar 15, 2016 24.61 24.67 24.49 24.57 2,639,090 -0.19(-0.77%)
Mar 14, 2016 24.73 24.84 24.56 24.76 2,292,071 -0.08(-0.31%)
Mar 11, 2016 24.41 24.87 24.30 24.84 3,821,065 +0.66(+2.72%)
Mar 10, 2016 24.37 24.53 23.85 24.18 2,537,570 -0.10(-0.39%)
Mar 09, 2016 24.21 24.34 23.94 24.28 1,977,463 +0.20(+0.83%)
Mar 08, 2016 24.46 24.59 23.98 24.08 5,166,367 -0.47(-1.91%)
Mar 07, 2016 24.28 24.62 24.28 24.54 2,939,025 +0.11(+0.47%)
Mar 04, 2016 24.53 24.58 24.30 24.43 3,587,117 -0.10(-0.39%)
Mar 03, 2016 24.24 24.54 24.10 24.53 2,501,059 +0.31(+1.26%)
Mar 02, 2016 23.96 24.22 23.94 24.22 3,945,980 +0.21(+0.87%)
Mar 01, 2016 23.55 24.07 23.49 24.01 3,293,686 +0.64(+2.74%)
Feb 29, 2016 23.48 23.75 23.36 23.37 3,713,405 -0.13(-0.57%)
Feb 26, 2016 23.60 23.70 23.39 23.50 7,632,130 +0.09(+0.37%)
Feb 25, 2016 23.05 23.43 22.93 23.42 6,586,354 +0.41(+1.78%)
Feb 24, 2016 22.56 23.04 22.37 23.01 4,832,729 +0.21(+0.92%)
Feb 23, 2016 22.64 22.87 22.46 22.80 3,514,270 +0.17(+0.76%)
Feb 22, 2016 22.34 22.65 22.34 22.63 1,613,798 +0.45(+2.02%)
Feb 19, 2016 22.05 22.28 21.94 22.18 2,602,030 +0.04(+0.17%)
Feb 18, 2016 22.34 22.34 21.92 22.14 2,781,209 -0.13(-0.60%)
Feb 17, 2016 22.21 22.45 22.07 22.27 3,218,764 +0.19(+0.86%)
Feb 16, 2016 21.86 22.11 21.61 22.08 2,634,565 +0.53(+2.48%)
Feb 12, 2016 21.04 21.55 21.55 21.55 3,917,979 +0.69(+3.29%)
Feb 11, 2016 21.13 21.33 20.62 20.86 6,075,363 -0.65(-3.02%)
Feb 10, 2016 21.39 21.82 21.26 21.51 3,413,015 +0.22(+1.03%)
Feb 09, 2016 20.96 21.46 20.85 21.29 6,491,292 +0.10(+0.45%)
Feb 08, 2016 21.62 21.71 20.88 21.19 5,159,520 -0.74(-3.39%)
Feb 05, 2016 22.53 22.67 21.88 21.94 3,743,155 -0.65(-2.87%)
Feb 04, 2016 22.35 22.93 22.35 22.59 2,753,050 +0.20(+0.90%)
Feb 03, 2016 22.55 22.67 21.83 22.39 4,957,610 -0.05(-0.21%)
Feb 02, 2016 22.78 22.91 22.36 22.44 5,734,950 -0.58(-2.53%)
Feb 01, 2016 23.06 23.24 22.93 23.02 4,165,128 -0.20(-0.86%)
Jan 29, 2016 22.73 23.27 22.73 23.22 4,988,760 +0.66(+2.92%)
Jan 28, 2016 22.78 23.06 22.46 22.56 6,547,942 +0.03(+0.13%)
Jan 27, 2016 22.83 22.97 22.41 22.53 4,521,912 -0.33(-1.46%)
Jan 26, 2016 22.35 22.94 22.07 22.86 5,796,307 +0.67(+3.01%)
Jan 25, 2016 22.76 22.76 22.12 22.20 3,863,447 -0.63(-2.76%)
Jan 22, 2016 22.53 23.23 22.38 22.83 6,973,283 +0.63(+2.84%)
Jan 21, 2016 21.98 22.62 21.89 22.20 4,284,182 +0.27(+1.22%)
Jan 20, 2016 21.77 22.19 21.11 21.93 10,529,615 -0.25(-1.12%)
Jan 19, 2016 22.59 22.72 21.93 22.18 5,585,131 -0.22(-0.98%)
Jan 15, 2016 21.96 22.40 22.40 22.40 5,180,799 -0.19(-0.84%)
Jan 14, 2016 22.78 22.98 22.28 22.59 4,511,814 -0.13(-0.59%)
Jan 13, 2016 23.61 23.84 22.64 22.72 12,338,699 -0.70(-2.97%)
Jan 12, 2016 23.34 23.63 22.94 23.42 4,928,833 +0.26(+1.11%)
Jan 11, 2016 23.08 23.34 22.88 23.16 5,929,592 +0.13(+0.58%)
Jan 08, 2016 23.72 23.72 23.02 23.03 6,845,344 -0.52(-2.23%)
Jan 07, 2016 24.13 24.31 23.50 23.55 8,043,082 -1.02(-4.16%)
Jan 06, 2016 24.71 25.03 24.38 24.57 7,074,456 -0.58(-2.31%)
Jan 05, 2016 25.14 25.36 24.94 25.16 3,688,235 +0.07(+0.27%)
Jan 04, 2016 25.42 25.53 24.88 25.09 6,200,664 -0.77(-2.99%)
Dec 31, 2015 25.99 25.86 25.86 25.86 1,398,417 -0.24(-0.91%)
Dec 30, 2015 26.30 26.38 26.08 26.10 1,898,780 -0.18(-0.69%)
Dec 29, 2015 26.23 26.43 26.10 26.28 1,361,625 +0.15(+0.58%)
Dec 28, 2015 26.05 26.20 25.85 26.13 1,259,601 -0.07(-0.26%)
Dec 24, 2015 26.05 26.20 26.20 26.20 588,603 +0.07(+0.28%)
Dec 23, 2015 26.04 26.19 25.93 26.12 2,254,480 +0.21(+0.81%)
Dec 22, 2015 25.67 25.97 25.40 25.91 4,295,524 +0.31(+1.19%)
Dec 21, 2015 25.44 25.84 25.36 25.61 4,634,301 +0.32(+1.28%)
Dec 18, 2015 25.83 25.86 25.28 25.28 4,501,048 -0.52(-2.03%)
Dec 17, 2015 26.51 26.55 25.81 25.81 3,189,395 -0.59(-2.24%)
Dec 16, 2015 26.01 26.47 26.01 26.40 4,516,716 +0.62(+2.40%)
Dec 15, 2015 25.66 25.95 25.58 25.78 3,356,878 +0.27(+1.05%)
Dec 14, 2015 25.80 25.90 25.36 25.51 3,618,463 -0.30(-1.18%)
Dec 11, 2015 25.82 26.12 25.75 25.82 3,379,649 -0.38(-1.46%)
Dec 10, 2015 26.09 26.39 25.96 26.20 1,530,740 +0.19(+0.73%)
Dec 09, 2015 26.52 26.70 25.93 26.01 3,125,639 -0.61(-2.29%)
Dec 08, 2015 26.79 27.03 26.46 26.62 4,018,813 -0.54(-2.00%)
Dec 07, 2015 27.15 27.22 26.96 27.16 1,704,362 -0.08(-0.28%)
Dec 04, 2015 26.78 27.28 26.65 27.24 3,405,417 +0.56(+2.11%)
Dec 03, 2015 27.20 27.24 26.51 26.67 3,077,153 -0.48(-1.76%)
Dec 02, 2015 27.65 27.65 27.01 27.15 3,425,209 -0.47(-1.69%)
Dec 01, 2015 27.24 27.67 27.22 27.62 1,555,994 +0.39(+1.44%)
Nov 30, 2015 27.55 27.62 27.21 27.23 2,477,960 -0.27(-0.97%)
Nov 27, 2015 27.51 27.61 27.39 27.49 1,813,892 +0.00(+0.00%)
Nov 25, 2015 27.21 27.49 27.49 27.49 2,708,121 +0.26(+0.95%)
Nov 24, 2015 26.78 27.32 26.76 27.24 2,421,278 +0.31(+1.13%)
Nov 23, 2015 26.73 27.13 26.73 26.93 4,178,727 +0.12(+0.46%)
Nov 20, 2015 26.74 26.89 26.62 26.81 2,315,727 +0.14(+0.54%)
Nov 19, 2015 26.60 26.79 26.54 26.66 1,870,818 +0.06(+0.21%)
Nov 18, 2015 26.21 26.62 26.11 26.61 2,926,295 +0.47(+1.79%)
Nov 17, 2015 26.34 26.48 26.06 26.14 3,391,450 -0.02(-0.07%)
Nov 16, 2015 25.51 26.17 25.50 26.16 2,198,176 +0.60(+2.35%)
Nov 13, 2015 25.77 26.01 25.54 25.56 2,476,579 -0.29(-1.11%)
Nov 12, 2015 26.24 26.34 25.77 25.84 4,740,021 -0.61(-2.31%)
Nov 11, 2015 26.24 26.63 26.13 26.45 3,116,918 +0.30(+1.13%)
Nov 10, 2015 25.52 26.24 25.49 26.16 7,711,050 +0.65(+2.54%)
Nov 09, 2015 25.88 25.92 25.28 25.51 5,926,331 -0.41(-1.58%)
Nov 06, 2015 25.80 26.07 25.66 25.92 5,854,259 -0.07(-0.26%)
Nov 05, 2015 26.18 26.18 25.68 25.99 2,415,493 -0.12(-0.47%)
Nov 04, 2015 26.26 26.39 26.06 26.11 3,924,134 -0.10(-0.36%)
Nov 03, 2015 26.05 26.39 25.82 26.21 4,498,749 +0.07(+0.26%)
Nov 02, 2015 25.91 26.22 25.89 26.14 1,852,040 +0.22(+0.85%)
Oct 30, 2015 25.70 26.16 25.58 25.92 2,464,824 +0.23(+0.89%)
Oct 29, 2015 26.12 26.12 25.50 25.69 4,485,249 -0.57(-2.18%)
Oct 28, 2015 25.84 26.40 25.77 26.26 3,740,474 +0.36(+1.40%)
Oct 27, 2015 26.31 26.31 25.67 25.90 3,067,896 -0.56(-2.13%)
Oct 26, 2015 26.68 26.76 26.12 26.46 5,322,561 -0.14(-0.54%)
Oct 23, 2015 26.64 26.70 26.18 26.61 3,823,151 +0.12(+0.47%)
Oct 22, 2015 26.55 26.70 25.93 26.48 7,761,337 -0.10(-0.39%)
Oct 21, 2015 26.78 26.82 26.45 26.59 3,016,944 +0.01(+0.04%)
Oct 20, 2015 26.22 26.77 26.20 26.58 5,283,862 +0.35(+1.34%)
Oct 19, 2015 25.95 26.30 25.95 26.23 5,367,107 +0.13(+0.51%)
Oct 16, 2015 25.96 26.17 25.75 26.09 5,184,427 +0.14(+0.55%)
Oct 15, 2015 25.64 25.99 25.40 25.95 3,611,275 +0.34(+1.34%)
Oct 14, 2015 26.21 26.24 25.46 25.61 8,308,215 -0.66(-2.50%)
Oct 13, 2015 26.48 26.87 26.20 26.26 5,089,854 -0.37(-1.40%)
Oct 12, 2015 26.59 26.68 26.30 26.64 1,279,417 +0.09(+0.32%)
Oct 09, 2015 26.60 26.62 26.33 26.55 2,885,743 -0.03(-0.11%)
Oct 08, 2015 26.20 26.69 26.18 26.58 4,942,339 +0.28(+1.05%)
Oct 07, 2015 25.88 26.30 25.82 26.30 3,458,933 +0.61(+2.37%)
Oct 06, 2015 26.13 26.29 25.65 25.69 3,503,134 -0.46(-1.75%)
Oct 05, 2015 25.52 26.21 25.51 26.15 4,255,494 +0.80(+3.16%)
Oct 02, 2015 24.88 25.37 24.66 25.35 5,107,054 +0.13(+0.53%)
Oct 01, 2015 24.89 25.26 24.79 25.22 5,499,887 +0.33(+1.34%)
Sep 30, 2015 24.75 24.93 24.46 24.88 5,280,287 +0.37(+1.52%)
Sep 29, 2015 25.01 25.11 24.31 24.51 9,583,445 -0.42(-1.68%)
Sep 28, 2015 25.87 25.99 24.72 24.93 11,896,557 -1.14(-4.37%)
Sep 25, 2015 26.15 26.39 25.95 26.07 3,523,111 +0.15(+0.57%)
Sep 24, 2015 25.57 25.97 25.35 25.92 3,440,951 +0.07(+0.26%)
Sep 23, 2015 25.85 26.13 25.79 25.85 2,242,980 +0.01(+0.04%)
Sep 22, 2015 26.21 26.21 25.56 25.84 5,934,148 -0.64(-2.41%)
Sep 21, 2015 26.90 27.18 26.36 26.48 5,661,547 -0.28(-1.03%)
Sep 18, 2015 26.89 27.19 26.66 26.76 6,237,963 -0.54(-1.99%)
Sep 17, 2015 27.04 27.83 27.03 27.30 4,757,698 +0.23(+0.84%)
Sep 16, 2015 26.96 27.10 26.78 27.07 5,354,600 +0.11(+0.42%)
Sep 15, 2015 27.01 27.06 26.79 26.96 2,556,250 +0.06(+0.21%)
Sep 14, 2015 27.03 27.03 26.74 26.90 1,647,721 -0.07(-0.25%)
Sep 11, 2015 26.51 26.99 26.50 26.97 2,269,076 +0.40(+1.51%)
Sep 10, 2015 26.44 26.68 26.13 26.57 4,523,447 -0.15(-0.57%)
Sep 09, 2015 27.25 27.36 26.66 26.72 5,487,506 -0.29(-1.06%)
Sep 08, 2015 26.65 27.05 26.49 27.01 2,667,771 +0.78(+2.98%)
Sep 04, 2015 26.39 26.23 26.23 26.23 3,306,051 -0.50(-1.85%)
Sep 03, 2015 26.55 26.89 26.43 26.72 3,098,800 +0.30(+1.15%)
Sep 02, 2015 25.97 26.42 25.73 26.42 3,081,272 +0.67(+2.59%)
Sep 01, 2015 25.91 26.27 25.59 25.75 4,590,802 -0.69(-2.59%)
Aug 31, 2015 26.15 26.64 26.15 26.44 2,993,163 +0.14(+0.54%)
Aug 28, 2015 26.35 26.55 26.08 26.29 4,678,380 -0.05(-0.18%)
Aug 27, 2015 26.14 26.50 25.74 26.34 6,990,087 +0.58(+2.26%)
Aug 26, 2015 25.54 25.84 24.96 25.76 11,419,048 +0.63(+2.50%)
Aug 25, 2015 26.84 26.90 25.06 25.13 14,055,222 -1.27(-4.80%)
Aug 24, 2015 25.91 26.76 22.39 26.40 6,657,395 -0.80(-2.94%)
Aug 21, 2015 27.51 27.66 27.10 27.20 5,280,415 -0.54(-1.96%)
Aug 20, 2015 28.33 28.33 27.71 27.74 3,297,110 -0.59(-2.08%)
Aug 19, 2015 28.23 28.43 28.03 28.33 4,120,940 +0.02(+0.07%)
Aug 18, 2015 28.10 28.45 28.07 28.31 6,421,680 +0.52(+1.89%)
Aug 17, 2015 27.30 27.80 27.17 27.79 3,577,468 +0.44(+1.60%)
Aug 14, 2015 27.27 27.39 27.06 27.35 1,684,289 +0.05(+0.17%)
Aug 13, 2015 26.94 27.46 26.85 27.30 5,048,305 +0.41(+1.52%)
Aug 12, 2015 26.79 26.92 26.36 26.89 2,525,919 +0.10(+0.39%)
Aug 11, 2015 26.50 26.83 26.41 26.79 3,036,230 +0.15(+0.57%)
Aug 10, 2015 26.30 26.76 26.29 26.64 1,326,570 +0.46(+1.75%)
Aug 07, 2015 26.07 26.19 26.01 26.18 2,263,661 +0.09(+0.33%)
Aug 06, 2015 26.35 26.41 25.96 26.09 4,007,291 -0.17(-0.65%)
Aug 05, 2015 26.69 26.77 26.13 26.26 3,086,211 -0.32(-1.22%)
Aug 04, 2015 26.87 26.93 26.50 26.59 3,212,034 -0.30(-1.10%)
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.