Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 34.95 35.22 34.91 35.12 5,814,406 +0.36(+1.02%)
Sep 28, 2017 34.31 34.79 34.29 34.77 6,233,598 +0.46(+1.34%)
Sep 27, 2017 34.19 34.39 33.92 34.31 3,096,340 +0.24(+0.71%)
Sep 26, 2017 33.95 34.17 33.81 34.07 2,533,806 +0.29(+0.86%)
Sep 25, 2017 33.65 33.85 33.52 33.78 2,631,848 +0.15(+0.46%)
Sep 22, 2017 33.51 33.74 33.31 33.62 1,265,099 +0.12(+0.34%)
Sep 21, 2017 33.45 33.57 33.37 33.51 1,993,090 +0.08(+0.23%)
Sep 20, 2017 33.77 33.78 33.31 33.43 6,838,742 -0.30(-0.88%)
Sep 19, 2017 33.63 33.82 33.51 33.73 8,789,122 +0.14(+0.43%)
Sep 18, 2017 33.51 33.68 33.44 33.58 4,663,720 +0.17(+0.52%)
Sep 15, 2017 33.44 33.55 33.14 33.41 2,107,058 -0.02(-0.06%)
Sep 14, 2017 33.37 33.57 33.18 33.43 2,213,973 +0.01(+0.03%)
Sep 13, 2017 33.80 33.80 33.13 33.42 2,917,888 -0.36(-1.05%)
Sep 12, 2017 33.47 33.79 33.43 33.78 3,212,835 +0.37(+1.12%)
Sep 11, 2017 33.25 33.43 33.11 33.40 2,823,082 +0.24(+0.72%)
Sep 08, 2017 32.75 33.31 32.65 33.16 3,559,886 +0.45(+1.38%)
Sep 07, 2017 32.89 32.94 32.62 32.71 2,306,468 -0.10(-0.29%)
Sep 06, 2017 32.81 32.89 32.58 32.81 2,715,099 +0.20(+0.62%)
Sep 05, 2017 32.75 32.93 32.38 32.60 1,679,240 -0.23(-0.70%)
Sep 01, 2017 32.82 32.98 32.74 32.83 1,107,452 +0.10(+0.29%)
Aug 31, 2017 32.32 32.74 32.23 32.74 2,947,819 +0.52(+1.62%)
Aug 30, 2017 32.00 32.33 32.00 32.21 3,391,257 +0.20(+0.61%)
Aug 29, 2017 31.90 32.27 31.79 32.02 3,767,455 -0.07(-0.21%)
Aug 28, 2017 32.28 32.31 31.98 32.09 2,619,781 -0.10(-0.30%)
Aug 25, 2017 31.84 32.26 31.84 32.18 1,400,228 +0.33(+1.02%)
Aug 24, 2017 32.18 32.18 31.85 31.85 1,645,889 -0.09(-0.27%)
Aug 23, 2017 32.17 32.29 31.86 31.94 3,281,248 -0.38(-1.19%)
Aug 22, 2017 32.27 32.37 32.04 32.33 2,032,054 +0.04(+0.12%)
Aug 21, 2017 32.17 32.39 32.09 32.29 1,614,774 +0.02(+0.06%)
Aug 18, 2017 32.58 32.58 32.21 32.27 3,110,710 -0.32(-0.97%)
Aug 17, 2017 33.13 33.23 32.57 32.58 1,952,834 -0.62(-1.88%)
Aug 16, 2017 32.95 33.26 32.95 33.21 725,364 +0.11(+0.32%)
Aug 15, 2017 33.15 33.46 33.02 33.10 1,193,557 -0.10(-0.29%)
Aug 14, 2017 32.94 33.29 32.94 33.20 708,481 +0.46(+1.41%)
Aug 11, 2017 32.61 32.87 32.39 32.74 1,471,624 +0.11(+0.32%)
Aug 10, 2017 33.10 33.19 32.63 32.63 2,139,489 -0.69(-2.08%)
Aug 09, 2017 33.22 33.47 33.16 33.32 1,241,040 +0.02(+0.06%)
Aug 08, 2017 33.29 33.71 33.25 33.30 1,356,868 -0.11(-0.32%)
Aug 07, 2017 33.60 33.60 33.29 33.41 1,055,221 -0.03(-0.09%)
Aug 04, 2017 33.26 33.49 33.05 33.44 1,517,910 +0.34(+1.02%)
Aug 03, 2017 33.05 33.15 32.96 33.10 2,153,723 -0.07(-0.20%)
Aug 02, 2017 32.83 33.25 32.83 33.17 1,684,795 +0.12(+0.35%)
Aug 01, 2017 32.71 33.07 32.59 33.05 1,567,273 +0.53(+1.62%)
Jul 31, 2017 32.72 32.80 32.42 32.53 2,527,500 -0.10(-0.29%)
Jul 28, 2017 32.76 32.93 32.39 32.62 2,737,191 -0.22(-0.67%)
Jul 27, 2017 32.96 33.10 32.78 32.84 1,391,496 -0.10(-0.29%)
Jul 26, 2017 33.14 33.15 32.79 32.94 2,197,488 -0.25(-0.75%)
Jul 25, 2017 33.02 33.24 32.87 33.19 1,710,300 +0.33(+0.99%)
Jul 24, 2017 33.03 33.03 32.82 32.86 3,888,849 -0.13(-0.41%)
Jul 21, 2017 32.71 33.24 32.71 33.00 3,818,239 +0.32(+0.97%)
Jul 20, 2017 33.05 33.14 32.54 32.68 2,799,053 -0.37(-1.13%)
Jul 19, 2017 32.85 33.15 32.85 33.05 2,621,898 +0.29(+0.88%)
Jul 18, 2017 33.06 33.09 32.50 32.77 4,431,790 -0.41(-1.24%)
Jul 17, 2017 33.13 33.34 33.06 33.18 1,253,893 +0.00(+0.00%)
Jul 14, 2017 33.13 33.30 33.06 33.18 1,221,442 +0.06(+0.17%)
Jul 13, 2017 33.03 33.28 32.97 33.12 2,551,496 +0.06(+0.17%)
Jul 12, 2017 33.27 33.50 32.86 33.06 2,980,392 +0.05(+0.15%)
Jul 11, 2017 33.07 33.14 32.72 33.02 4,416,220 -0.29(-0.87%)
Jul 10, 2017 32.97 33.37 32.83 33.30 4,348,040 +0.33(+0.99%)
Jul 07, 2017 32.38 33.09 32.35 32.98 7,184,493 +0.72(+2.23%)
Jul 06, 2017 32.36 32.44 32.22 32.26 4,521,369 -0.31(-0.94%)
Jul 05, 2017 32.48 32.62 32.27 32.57 5,543,382 +0.09(+0.27%)
Jul 03, 2017 32.74 32.83 32.48 32.48 1,996,023 -0.12(-0.35%)
Jun 30, 2017 32.22 32.80 32.17 32.59 3,209,771 +0.52(+1.62%)
Jun 29, 2017 32.70 32.72 32.01 32.08 4,520,395 -0.62(-1.91%)
Jun 28, 2017 32.28 32.75 32.22 32.70 4,000,395 +0.54(+1.67%)
Jun 27, 2017 32.35 32.55 32.15 32.16 2,436,460 -0.21(-0.65%)
Jun 26, 2017 32.32 32.43 32.21 32.37 2,143,013 +0.14(+0.45%)
Jun 23, 2017 32.21 32.42 32.07 32.23 2,465,802 +0.03(+0.09%)
Jun 22, 2017 32.30 32.43 32.19 32.20 3,228,838 -0.28(-0.86%)
Jun 21, 2017 32.58 32.81 32.39 32.48 2,989,763 -0.14(-0.44%)
Jun 20, 2017 32.86 33.02 32.52 32.62 5,876,719 +0.12(+0.35%)
Jun 19, 2017 32.33 32.63 32.24 32.51 3,451,903 +0.31(+0.95%)
Jun 16, 2017 32.13 32.23 31.94 32.20 2,663,212 -0.08(-0.24%)
Jun 15, 2017 32.36 32.54 32.10 32.28 3,748,356 -0.35(-1.06%)
Jun 14, 2017 32.41 32.84 32.29 32.62 7,340,521 +0.27(+0.83%)
Jun 13, 2017 32.37 31.77 32.35 6,586,190 +0.55(+1.72%)
Jun 12, 2017 31.66 31.95 31.65 31.81 1,740,008 +0.12(+0.36%)
Jun 09, 2017 31.63 31.82 31.48 31.69 6,863,512 +0.06(+0.18%)
Jun 08, 2017 31.66 31.84 31.49 31.63 3,038,027 -0.01(-0.03%)
Jun 07, 2017 31.59 31.78 31.54 31.64 6,119,252 +0.11(+0.33%)
Jun 06, 2017 31.54 31.69 31.33 31.54 2,076,668 -0.12(-0.36%)
Jun 05, 2017 31.95 32.01 31.61 31.65 1,910,198 -0.33(-1.02%)
Jun 02, 2017 31.54 32.05 31.53 31.98 3,562,204 +0.45(+1.43%)
Jun 01, 2017 31.14 31.53 31.01 31.53 1,899,282 +0.43(+1.39%)
May 31, 2017 31.32 31.32 30.91 31.10 2,575,392 -0.09(-0.28%)
May 30, 2017 31.27 31.35 31.02 31.18 2,132,947 -0.10(-0.31%)
May 26, 2017 31.36 31.52 31.27 31.28 1,440,321 -0.18(-0.58%)
May 25, 2017 31.64 31.73 31.33 31.46 2,498,881 -0.05(-0.15%)
May 24, 2017 31.35 31.55 31.12 31.51 3,178,234 +0.11(+0.34%)
May 23, 2017 32.01 32.08 31.34 31.40 4,915,027 -0.36(-1.12%)
May 22, 2017 31.76 31.84 31.65 31.76 2,069,143 +0.12(+0.39%)
May 19, 2017 31.26 31.74 31.22 31.63 1,599,895 +0.49(+1.57%)
May 18, 2017 30.80 31.29 30.72 31.14 3,129,282 +0.26(+0.84%)
May 17, 2017 31.31 31.43 30.86 30.89 2,383,039 -0.72(-2.28%)
May 16, 2017 31.55 31.63 31.35 31.60 3,273,960 +0.14(+0.46%)
May 15, 2017 31.19 31.51 31.12 31.46 1,438,616 +0.35(+1.11%)
May 12, 2017 31.28 31.28 31.08 31.12 1,072,428 -0.21(-0.67%)
May 11, 2017 31.23 31.36 30.95 31.33 1,215,927 +0.02(+0.06%)
May 10, 2017 31.28 31.36 31.11 31.31 1,516,029 +0.00(+0.00%)
May 09, 2017 30.96 31.36 30.96 31.31 2,452,324 +0.42(+1.37%)
May 08, 2017 30.97 31.01 30.76 30.89 1,349,641 -0.07(-0.22%)
May 05, 2017 31.02 31.03 30.72 30.95 1,553,361 +0.11(+0.34%)
May 04, 2017 30.82 30.89 30.71 30.85 1,184,831 +0.12(+0.41%)
May 03, 2017 30.74 30.93 30.57 30.72 1,987,832 -0.04(-0.12%)
May 02, 2017 31.00 31.00 30.70 30.76 6,029,344 -0.24(-0.77%)
May 01, 2017 31.09 31.18 30.91 31.00 1,551,477 -0.02(-0.06%)
Apr 28, 2017 31.38 31.38 30.83 31.02 2,653,861 -0.36(-1.16%)
Apr 27, 2017 31.33 31.45 31.11 31.38 2,677,084 +0.12(+0.37%)
Apr 26, 2017 30.92 31.42 30.82 31.27 5,372,114 +0.36(+1.18%)
Apr 25, 2017 30.94 30.96 30.59 30.90 5,684,042 -0.11(-0.34%)
Apr 24, 2017 31.29 31.39 30.81 31.01 2,170,707 +0.09(+0.28%)
Apr 21, 2017 30.84 30.97 30.64 30.92 2,758,058 +0.07(+0.22%)
Apr 20, 2017 31.31 31.36 30.63 30.86 5,734,993 -0.23(-0.74%)
Apr 19, 2017 31.21 31.32 31.01 31.09 2,228,173 -0.03(-0.09%)
Apr 18, 2017 30.84 31.24 30.75 31.12 4,223,485 +0.13(+0.43%)
Apr 17, 2017 30.64 31.00 30.61 30.98 2,886,305 +0.45(+1.48%)
Apr 13, 2017 30.52 30.88 30.48 30.53 1,852,903 -0.09(-0.28%)
Apr 12, 2017 30.78 30.82 30.53 30.62 1,772,149 -0.27(-0.87%)
Apr 11, 2017 30.51 30.90 30.45 30.89 2,339,836 +0.40(+1.32%)
Apr 10, 2017 30.38 30.79 30.37 30.48 2,323,758 +0.12(+0.38%)
Apr 07, 2017 30.39 30.55 30.35 30.37 2,337,769 -0.10(-0.31%)
Apr 06, 2017 30.28 30.65 30.27 30.46 3,875,024 +0.15(+0.51%)
Apr 05, 2017 30.57 30.80 30.25 30.31 2,632,159 -0.12(-0.38%)
Apr 04, 2017 30.42 30.57 30.33 30.42 1,711,282 -0.10(-0.31%)
Apr 03, 2017 30.75 30.87 30.40 30.52 2,760,275 -0.16(-0.53%)
Mar 31, 2017 30.68 30.76 30.58 30.68 1,210,053 -0.01(-0.03%)
Mar 30, 2017 30.65 30.77 30.52 30.69 1,380,614 +0.06(+0.19%)
Mar 29, 2017 30.48 30.72 30.41 30.64 1,426,575 +0.04(+0.13%)
Mar 28, 2017 30.25 30.66 30.25 30.60 1,690,823 +0.24(+0.79%)
Mar 27, 2017 30.08 30.42 29.93 30.36 1,478,081 -0.05(-0.16%)
Mar 24, 2017 30.50 30.61 30.25 30.41 2,381,358 +0.01(+0.04%)
Mar 23, 2017 30.25 30.63 30.16 30.39 2,800,453 +0.14(+0.48%)
Mar 22, 2017 30.30 30.30 29.89 30.25 6,757,948 -0.11(-0.35%)
Mar 21, 2017 30.95 30.95 30.27 30.35 5,953,447 -0.53(-1.71%)
Mar 20, 2017 30.99 31.00 30.74 30.88 1,516,915 -0.13(-0.43%)
Mar 17, 2017 31.23 31.23 30.86 31.02 3,563,957 -0.15(-0.49%)
Mar 16, 2017 30.71 31.29 30.65 31.17 3,424,734 +0.57(+1.85%)
Mar 15, 2017 30.32 30.71 30.19 30.60 3,895,174 +0.37(+1.24%)
Mar 14, 2017 30.34 30.37 29.99 30.23 2,214,332 -0.17(-0.57%)
Mar 13, 2017 30.59 30.63 30.32 30.40 2,807,869 -0.18(-0.60%)
Mar 10, 2017 30.36 30.76 30.35 30.58 2,862,663 +0.45(+1.49%)
Mar 09, 2017 30.31 30.53 29.91 30.13 2,386,870 -0.16(-0.54%)
Mar 08, 2017 29.96 30.40 29.96 30.30 3,888,184 +0.37(+1.25%)
Mar 07, 2017 29.79 30.04 29.74 29.92 3,416,505 +0.15(+0.51%)
Mar 06, 2017 29.76 29.88 29.58 29.77 1,495,200 -0.13(-0.45%)
Mar 03, 2017 29.74 29.91 29.61 29.90 1,907,688 +0.08(+0.26%)
Mar 02, 2017 30.00 30.04 29.76 29.83 1,187,465 -0.13(-0.45%)
Mar 01, 2017 29.47 30.15 29.47 29.96 4,505,652 +0.76(+2.59%)
Feb 28, 2017 29.30 29.40 29.10 29.20 1,561,177 -0.12(-0.42%)
Feb 27, 2017 28.78 29.37 28.74 29.33 4,663,285 +0.51(+1.76%)
Feb 24, 2017 28.52 28.82 28.37 28.82 2,148,079 +0.15(+0.53%)
Feb 23, 2017 28.93 28.96 28.51 28.67 1,789,637 -0.11(-0.40%)
Feb 22, 2017 29.01 29.05 28.73 28.78 2,993,382 +0.11(+0.37%)
Feb 21, 2017 28.52 28.71 28.39 28.68 1,368,616 +0.35(+1.25%)
Feb 17, 2017 28.32 28.32 28.32 0 -0.03(-0.10%)
Feb 16, 2017 28.47 28.66 28.27 28.35 1,657,856 -0.15(-0.54%)
Feb 15, 2017 28.17 28.59 28.00 28.50 1,278,056 +0.32(+1.12%)
Feb 14, 2017 28.27 28.34 28.05 28.19 1,062,243 -0.18(-0.64%)
Feb 13, 2017 28.51 28.59 28.33 28.37 1,840,851 -0.05(-0.17%)
Feb 10, 2017 28.04 28.47 27.98 28.42 1,824,237 +0.49(+1.75%)
Feb 09, 2017 27.79 27.97 27.55 27.93 1,768,036 +0.13(+0.48%)
Feb 08, 2017 27.56 27.81 27.51 27.80 1,996,726 +0.13(+0.49%)
Feb 07, 2017 27.78 27.81 27.51 27.66 1,016,915 -0.02(-0.07%)
Feb 06, 2017 27.79 27.92 27.65 27.68 2,614,385 -0.21(-0.76%)
Feb 03, 2017 27.92 27.92 27.73 27.89 1,094,701 +0.19(+0.69%)
Feb 02, 2017 27.71 27.92 27.56 27.70 1,710,541 +0.01(+0.03%)
Feb 01, 2017 27.75 27.88 27.50 27.69 3,022,149 -0.03(-0.10%)
Jan 31, 2017 27.91 27.92 27.52 27.72 2,420,145 -0.27(-0.96%)
Jan 30, 2017 28.07 28.07 27.57 27.99 3,145,763 -0.13(-0.48%)
Jan 27, 2017 28.57 28.57 28.04 28.12 2,916,807 -0.36(-1.28%)
Jan 26, 2017 28.50 28.89 28.45 28.49 4,598,804 +0.07(+0.24%)
Jan 25, 2017 27.99 28.57 27.99 28.42 4,200,938 +0.59(+2.14%)
Jan 24, 2017 27.25 27.90 27.16 27.82 6,063,179 +1.07(+4.01%)
Jan 23, 2017 26.68 26.83 26.62 26.75 2,354,631 +0.11(+0.43%)
Jan 20, 2017 26.64 26.70 26.51 26.64 1,957,179 +0.15(+0.58%)
Jan 19, 2017 26.85 26.99 26.47 26.48 2,320,625 -0.31(-1.14%)
Jan 18, 2017 26.80 26.88 26.63 26.79 3,486,805 +0.01(+0.04%)
Jan 17, 2017 26.77 26.97 26.64 26.78 2,169,799 -0.12(-0.43%)
Jan 13, 2017 26.89 26.89 26.89 0 +0.09(+0.32%)
Jan 12, 2017 26.78 26.83 26.31 26.81 2,967,770 -0.03(-0.11%)
Jan 11, 2017 26.68 26.89 26.52 26.84 1,928,119 +0.16(+0.61%)
Jan 10, 2017 26.53 26.81 26.48 26.67 1,873,131 +0.20(+0.76%)
Jan 09, 2017 26.52 26.57 26.33 26.47 1,859,277 -0.12(-0.43%)
Jan 06, 2017 26.99 27.08 26.56 26.59 1,750,104 -0.43(-1.60%)
Jan 05, 2017 27.00 27.16 26.82 27.02 1,728,337 -0.05(-0.18%)
Jan 04, 2017 26.66 27.12 26.66 27.07 2,357,027 +0.54(+2.02%)
Jan 03, 2017 26.56 26.68 26.19 26.53 3,319,721 +0.19(+0.73%)
Dec 30, 2016 26.34 26.34 26.34 0 -0.24(-0.90%)
Dec 29, 2016 26.61 26.80 26.54 26.58 1,894,688 -0.02(-0.07%)
Dec 28, 2016 26.94 27.00 26.54 26.60 3,251,289 -0.30(-1.10%)
Dec 27, 2016 26.69 26.93 26.61 26.89 1,408,025 +0.24(+0.90%)
Dec 23, 2016 26.65 26.65 26.65 0 -0.06(-0.22%)
Dec 22, 2016 27.07 27.12 26.69 26.71 1,163,007 -0.39(-1.45%)
Dec 21, 2016 26.94 27.21 26.91 27.11 933,919 +0.17(+0.64%)
Dec 20, 2016 26.96 27.09 26.86 26.93 1,214,797 +0.04(+0.14%)
Dec 19, 2016 27.00 27.27 26.81 26.89 4,160,013 +0.10(+0.36%)
Dec 16, 2016 26.65 26.98 26.54 26.80 3,219,301 +0.20(+0.76%)
Dec 15, 2016 27.00 27.38 26.51 26.60 5,761,418 -0.35(-1.31%)
Dec 14, 2016 27.54 27.62 26.92 26.95 4,767,356 -0.59(-2.16%)
Dec 13, 2016 27.73 27.75 27.41 27.54 3,158,779 +0.01(+0.03%)
Dec 12, 2016 27.50 27.60 27.35 27.54 2,880,283 -0.05(-0.17%)
Dec 09, 2016 27.79 27.79 27.37 27.58 5,176,159 -0.26(-0.93%)
Dec 08, 2016 27.44 28.01 27.30 27.84 3,260,102 +0.51(+1.86%)
Dec 07, 2016 26.69 27.39 26.63 27.33 3,324,169 +0.66(+2.48%)
Dec 06, 2016 26.43 26.70 26.28 26.67 2,574,574 +0.44(+1.68%)
Dec 05, 2016 26.04 26.31 25.86 26.23 3,500,999 +0.34(+1.33%)
Dec 02, 2016 25.81 26.09 25.74 25.89 2,879,506 +0.03(+0.11%)
Dec 01, 2016 26.14 26.35 25.77 25.86 4,392,942 -0.34(-1.32%)
Nov 30, 2016 26.80 26.84 26.18 26.20 3,180,753 -0.54(-2.00%)
Nov 29, 2016 26.54 26.85 26.52 26.74 2,620,925 +0.20(+0.76%)
Nov 28, 2016 26.74 26.74 26.40 26.54 2,287,653 -0.28(-1.04%)
Nov 25, 2016 26.64 26.88 26.62 26.82 567,187 +0.21(+0.79%)
Nov 23, 2016 26.61 26.61 26.61 0 +0.16(+0.62%)
Nov 22, 2016 26.45 26.54 26.33 26.44 2,092,776 +0.03(+0.11%)
Nov 21, 2016 26.35 26.51 26.07 26.41 2,209,745 +0.13(+0.51%)
Nov 18, 2016 26.18 26.31 26.13 26.28 1,868,577 +0.11(+0.40%)
Nov 17, 2016 25.90 26.25 25.88 26.18 3,227,002 +0.55(+2.13%)
Nov 16, 2016 25.66 25.73 25.55 25.63 3,018,772 -0.18(-0.70%)
Nov 15, 2016 25.77 25.97 25.53 25.81 2,389,423 +0.06(+0.22%)
Nov 14, 2016 25.49 25.77 25.47 25.75 3,041,752 +0.35(+1.39%)
Nov 11, 2016 25.23 25.55 25.20 25.40 4,846,257 +0.11(+0.42%)
Nov 10, 2016 24.91 25.38 24.90 25.29 7,504,630 +0.49(+1.97%)
Nov 09, 2016 24.25 24.94 24.09 24.81 10,055,088 +0.17(+0.70%)
Nov 08, 2016 24.48 24.78 24.27 24.63 4,196,140 -0.19(-0.77%)
Nov 07, 2016 24.82 24.93 24.71 24.83 1,975,878 +0.37(+1.53%)
Nov 04, 2016 24.19 24.87 24.09 24.45 4,370,941 +0.33(+1.35%)
Nov 03, 2016 24.27 24.36 24.09 24.13 1,690,285 -0.11(-0.47%)
Nov 02, 2016 24.33 24.47 24.11 24.24 2,007,203 -0.15(-0.63%)
Nov 01, 2016 24.61 24.78 24.20 24.39 1,841,858 -0.29(-1.16%)
Oct 31, 2016 24.61 24.79 24.61 24.68 1,492,085 +0.11(+0.43%)
Oct 28, 2016 24.34 24.78 24.34 24.58 2,982,458 +0.27(+1.10%)
Oct 27, 2016 24.85 24.92 24.27 24.31 4,580,717 -0.46(-1.86%)
Oct 26, 2016 24.71 24.98 24.64 24.77 3,804,085 -0.07(-0.27%)
Oct 25, 2016 25.36 25.38 24.80 24.84 2,958,478 -0.74(-2.88%)
Oct 24, 2016 25.58 25.75 25.56 25.57 2,080,598 +0.16(+0.64%)
Oct 21, 2016 25.27 25.47 25.21 25.41 2,447,159 -0.07(-0.26%)
Oct 20, 2016 25.58 25.65 25.37 25.48 3,082,976 -0.34(-1.33%)
Oct 19, 2016 25.83 25.90 25.56 25.82 3,190,876 +0.06(+0.22%)
Oct 18, 2016 25.77 25.92 25.65 25.76 2,508,960 +0.15(+0.60%)
Oct 17, 2016 25.43 25.81 25.43 25.61 2,202,800 -0.01(-0.04%)
Oct 14, 2016 25.72 25.96 25.62 25.62 3,181,971 +0.01(+0.04%)
Oct 13, 2016 25.73 25.76 25.49 25.61 3,692,736 -0.33(-1.26%)
Oct 12, 2016 25.85 26.10 25.77 25.94 2,454,097 +0.10(+0.37%)
Oct 11, 2016 26.12 26.12 25.71 25.84 2,606,392 -0.34(-1.32%)
Oct 10, 2016 26.23 26.40 26.16 26.18 1,681,447 +0.12(+0.48%)
Oct 07, 2016 26.48 26.64 26.04 26.06 3,082,462 -0.44(-1.66%)
Oct 06, 2016 26.18 26.56 26.10 26.50 1,255,006 +0.24(+0.91%)
Oct 05, 2016 26.19 26.43 26.18 26.26 1,732,621 +0.18(+0.70%)
Oct 04, 2016 26.22 26.42 26.02 26.08 2,034,536 -0.15(-0.58%)
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.