US Home Construction Ishares ETF (NY: ITB )

72.83 USD +0.85 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 36.36 36.65 36.32 36.54 5,588,902 +0.37(+1.02%)
Sep 28, 2017 35.69 36.19 35.67 36.17 5,991,836 +0.48(+1.34%)
Sep 27, 2017 35.57 35.78 35.29 35.69 2,976,253 +0.25(+0.71%)
Sep 26, 2017 35.32 35.55 35.17 35.44 2,435,536 +0.27(+0.77%)
Sep 25, 2017 35.04 35.25 34.90 35.17 2,527,474 +0.16(+0.46%)
Sep 22, 2017 34.89 35.13 34.69 35.01 1,214,928 +0.12(+0.34%)
Sep 21, 2017 34.83 34.96 34.75 34.89 1,914,048 +0.08(+0.23%)
Sep 20, 2017 35.16 35.17 34.69 34.81 6,567,529 -0.31(-0.88%)
Sep 19, 2017 35.02 35.22 34.89 35.12 8,440,560 +0.15(+0.43%)
Sep 18, 2017 34.89 35.08 34.82 34.97 4,478,765 +0.18(+0.52%)
Sep 15, 2017 34.82 34.94 34.51 34.79 2,023,496 -0.02(-0.06%)
Sep 14, 2017 34.75 34.96 34.55 34.81 2,126,171 +0.01(+0.03%)
Sep 13, 2017 35.20 35.20 34.50 34.80 2,802,170 -0.37(-1.05%)
Sep 12, 2017 34.85 35.19 34.81 35.17 3,085,420 +0.39(+1.12%)
Sep 11, 2017 34.62 34.81 34.48 34.78 2,711,124 +0.25(+0.72%)
Sep 08, 2017 34.10 34.69 34.00 34.53 3,418,707 +0.47(+1.38%)
Sep 07, 2017 34.25 34.30 33.97 34.06 2,214,998 -0.10(-0.29%)
Sep 06, 2017 34.17 34.24 33.93 34.16 2,607,423 +0.21(+0.62%)
Sep 05, 2017 34.10 34.29 33.72 33.95 1,612,645 -0.24(-0.70%)
Sep 01, 2017 34.18 34.34 34.09 34.19 1,063,533 +0.10(+0.29%)
Aug 31, 2017 33.65 34.10 33.56 34.09 2,830,914 +0.55(+1.62%)
Aug 30, 2017 33.32 33.66 33.32 33.54 3,256,766 +0.20(+0.61%)
Aug 29, 2017 33.22 33.60 33.10 33.34 3,618,044 -0.07(-0.21%)
Aug 28, 2017 33.61 33.64 33.30 33.41 2,515,885 -0.10(-0.30%)
Aug 25, 2017 33.16 33.60 33.16 33.51 1,344,698 +0.34(+1.03%)
Aug 24, 2017 33.51 33.51 33.17 33.17 1,580,616 -0.09(-0.27%)
Aug 23, 2017 33.50 33.62 33.17 33.26 3,151,120 -0.40(-1.19%)
Aug 22, 2017 33.60 33.71 33.36 33.66 1,951,467 +0.04(+0.12%)
Aug 21, 2017 33.50 33.72 33.41 33.62 1,550,735 +0.02(+0.06%)
Aug 18, 2017 33.93 33.93 33.54 33.60 2,987,345 -0.33(-0.97%)
Aug 17, 2017 34.50 34.60 33.92 33.93 1,875,388 -0.65(-1.88%)
Aug 16, 2017 34.31 34.63 34.31 34.58 696,598 +0.11(+0.32%)
Aug 15, 2017 34.52 34.84 34.38 34.47 1,146,223 -0.10(-0.29%)
Aug 14, 2017 34.30 34.67 34.30 34.57 680,384 +0.48(+1.41%)
Aug 11, 2017 33.96 34.23 33.73 34.09 1,413,262 +0.11(+0.32%)
Aug 10, 2017 34.47 34.56 33.98 33.98 2,054,641 -0.72(-2.07%)
Aug 09, 2017 34.59 34.85 34.53 34.70 1,191,823 +0.02(+0.06%)
Aug 08, 2017 34.66 35.10 34.62 34.68 1,303,057 -0.11(-0.32%)
Aug 07, 2017 34.99 34.99 34.66 34.79 1,013,373 -0.03(-0.09%)
Aug 04, 2017 34.63 34.88 34.41 34.82 1,457,713 +0.35(+1.02%)
Aug 03, 2017 34.41 34.52 34.32 34.47 2,068,310 -0.07(-0.20%)
Aug 02, 2017 34.19 34.62 34.19 34.54 1,617,979 +0.12(+0.35%)
Aug 01, 2017 34.06 34.44 33.94 34.42 1,505,118 +0.55(+1.62%)
Jul 31, 2017 34.07 34.15 33.76 33.87 2,427,264 -0.10(-0.29%)
Jul 28, 2017 34.11 34.29 33.73 33.97 2,628,639 -0.23(-0.67%)
Jul 27, 2017 34.32 34.47 34.13 34.20 1,336,312 -0.10(-0.29%)
Jul 26, 2017 34.51 34.52 34.14 34.30 2,110,340 -0.26(-0.75%)
Jul 25, 2017 34.38 34.61 34.23 34.56 1,642,473 +0.34(+0.99%)
Jul 24, 2017 34.39 34.39 34.18 34.22 3,734,624 -0.14(-0.41%)
Jul 21, 2017 34.06 34.61 34.06 34.36 3,666,814 +0.33(+0.97%)
Jul 20, 2017 34.42 34.51 33.88 34.03 2,688,048 -0.39(-1.13%)
Jul 19, 2017 34.21 34.51 34.21 34.42 2,517,918 +0.30(+0.88%)
Jul 18, 2017 34.43 34.46 33.84 34.12 4,256,033 -0.43(-1.24%)
Jul 17, 2017 34.50 34.72 34.43 34.55 1,204,166 +0.00(+0.00%)
Jul 14, 2017 34.50 34.68 34.43 34.55 1,173,002 +0.06(+0.17%)
Jul 13, 2017 34.39 34.65 34.33 34.49 2,450,308 +0.06(+0.17%)
Jul 12, 2017 34.64 34.88 34.22 34.43 2,862,195 +0.05(+0.15%)
Jul 11, 2017 34.44 34.51 34.07 34.38 4,241,080 -0.30(-0.87%)
Jul 10, 2017 34.33 34.75 34.19 34.68 4,175,604 +0.34(+0.99%)
Jul 07, 2017 33.72 34.46 33.69 34.34 6,899,568 +0.75(+2.23%)
Jul 06, 2017 33.70 33.78 33.55 33.59 4,342,059 -0.32(-0.94%)
Jul 05, 2017 33.82 33.97 33.60 33.91 5,323,541 +0.09(+0.27%)
Jul 03, 2017 34.09 34.19 33.82 33.82 1,916,865 -0.12(-0.35%)
Jun 30, 2017 33.55 34.15 33.50 33.94 3,082,477 +0.54(+1.62%)
Jun 29, 2017 34.05 34.07 33.33 33.40 4,341,124 -0.65(-1.91%)
Jun 28, 2017 33.61 34.10 33.55 34.05 3,841,746 +0.56(+1.67%)
Jun 27, 2017 33.69 33.89 33.48 33.49 2,339,834 -0.25(-0.74%)
Jun 26, 2017 33.69 33.80 33.57 33.74 2,056,134 +0.15(+0.45%)
Jun 23, 2017 33.57 33.79 33.43 33.59 2,365,837 +0.03(+0.09%)
Jun 22, 2017 33.66 33.80 33.55 33.56 3,097,939 -0.29(-0.86%)
Jun 21, 2017 33.96 34.20 33.76 33.85 2,868,556 -0.15(-0.44%)
Jun 20, 2017 34.25 34.42 33.89 34.00 5,638,473 +0.12(+0.35%)
Jun 19, 2017 33.70 34.01 33.60 33.88 3,311,961 +0.32(+0.95%)
Jun 16, 2017 33.49 33.59 33.29 33.56 2,555,244 -0.08(-0.24%)
Jun 15, 2017 33.73 33.92 33.46 33.64 3,596,395 -0.36(-1.06%)
Jun 14, 2017 33.78 34.23 33.65 34.00 7,042,931 +0.28(+0.83%)
Jun 13, 2017 33.74 33.11 33.72 6,319,181 +0.57(+1.72%)
Jun 12, 2017 33.00 33.30 32.99 33.15 1,669,467 +0.12(+0.36%)
Jun 09, 2017 32.97 33.16 32.81 33.03 6,585,260 +0.06(+0.18%)
Jun 08, 2017 33.00 33.19 32.82 32.97 2,914,863 -0.01(-0.03%)
Jun 07, 2017 32.92 33.12 32.87 32.98 5,871,173 +0.11(+0.33%)
Jun 06, 2017 32.87 33.03 32.65 32.87 1,992,479 -0.12(-0.36%)
Jun 05, 2017 33.30 33.36 32.95 32.99 1,832,758 -0.34(-1.02%)
Jun 02, 2017 32.87 33.40 32.86 33.33 3,417,790 +0.47(+1.43%)
Jun 01, 2017 32.46 32.86 32.32 32.86 1,822,284 +0.45(+1.39%)
May 31, 2017 32.64 32.64 32.22 32.41 2,470,984 -0.09(-0.28%)
May 30, 2017 32.59 32.67 32.33 32.50 2,046,476 -0.10(-0.31%)
May 26, 2017 32.68 32.85 32.59 32.60 1,381,930 -0.19(-0.58%)
May 25, 2017 32.98 33.07 32.65 32.79 2,397,575 -0.05(-0.15%)
May 24, 2017 32.67 32.88 32.44 32.84 3,049,386 +0.11(+0.34%)
May 23, 2017 33.36 33.44 32.67 32.73 4,715,768 -0.37(-1.12%)
May 22, 2017 33.10 33.19 32.99 33.10 1,985,259 +0.13(+0.39%)
May 19, 2017 32.58 33.08 32.54 32.97 1,535,034 +0.51(+1.57%)
May 18, 2017 32.10 32.61 32.02 32.46 3,002,419 +0.27(+0.84%)
May 17, 2017 32.63 32.76 32.16 32.19 2,286,429 -0.75(-2.28%)
May 16, 2017 32.88 32.97 32.67 32.94 3,141,232 +0.15(+0.46%)
May 15, 2017 32.51 32.84 32.43 32.79 1,380,294 +0.36(+1.11%)
May 12, 2017 32.60 32.60 32.39 32.43 1,028,951 -0.22(-0.67%)
May 11, 2017 32.55 32.68 32.26 32.65 1,166,633 +0.02(+0.06%)
May 10, 2017 32.60 32.69 32.42 32.63 1,454,568 +0.00(+0.00%)
May 09, 2017 32.27 32.68 32.27 32.63 2,352,905 +0.44(+1.37%)
May 08, 2017 32.28 32.32 32.06 32.19 1,294,926 -0.07(-0.22%)
May 05, 2017 32.33 32.34 32.01 32.26 1,490,387 +0.11(+0.34%)
May 04, 2017 32.12 32.19 32.01 32.15 1,136,797 +0.13(+0.41%)
May 03, 2017 32.04 32.24 31.86 32.02 1,907,244 -0.04(-0.12%)
May 02, 2017 32.31 32.31 32.00 32.06 5,784,910 -0.25(-0.77%)
May 01, 2017 32.40 32.50 32.22 32.31 1,488,579 -0.02(-0.06%)
Apr 28, 2017 32.71 32.71 32.13 32.33 2,546,272 -0.38(-1.16%)
Apr 27, 2017 32.65 32.78 32.42 32.71 2,568,553 +0.12(+0.37%)
Apr 26, 2017 32.23 32.75 32.12 32.59 5,154,325 +0.38(+1.18%)
Apr 25, 2017 32.25 32.27 31.89 32.21 5,453,607 -0.11(-0.34%)
Apr 24, 2017 32.61 32.72 32.11 32.32 2,082,705 +0.09(+0.28%)
Apr 21, 2017 32.14 32.28 31.93 32.23 2,646,245 +0.07(+0.22%)
Apr 20, 2017 32.63 32.68 31.92 32.16 5,502,492 -0.24(-0.74%)
Apr 19, 2017 32.53 32.64 32.32 32.40 2,137,842 -0.03(-0.09%)
Apr 18, 2017 32.14 32.56 32.05 32.43 4,052,262 +0.14(+0.43%)
Apr 17, 2017 31.93 32.31 31.90 32.29 2,769,292 +0.47(+1.48%)
Apr 13, 2017 31.81 32.18 31.77 31.82 1,777,785 -0.09(-0.28%)
Apr 12, 2017 32.08 32.12 31.82 31.91 1,700,305 -0.28(-0.87%)
Apr 11, 2017 31.80 32.21 31.74 32.19 2,244,978 +0.42(+1.32%)
Apr 10, 2017 31.66 32.09 31.65 31.77 2,229,551 +0.12(+0.38%)
Apr 07, 2017 31.67 31.84 31.63 31.65 2,242,994 -0.10(-0.31%)
Apr 06, 2017 31.56 31.94 31.55 31.75 3,717,928 +0.16(+0.51%)
Apr 05, 2017 31.86 32.10 31.53 31.59 2,525,450 -0.12(-0.38%)
Apr 04, 2017 31.71 31.86 31.61 31.71 1,641,906 -0.10(-0.31%)
Apr 03, 2017 32.05 32.17 31.68 31.81 2,648,372 -0.17(-0.53%)
Mar 31, 2017 31.98 32.06 31.87 31.98 1,160,997 -0.01(-0.03%)
Mar 30, 2017 31.95 32.07 31.81 31.99 1,324,643 +0.06(+0.19%)
Mar 29, 2017 31.77 32.02 31.69 31.93 1,368,741 +0.04(+0.13%)
Mar 28, 2017 31.53 31.96 31.53 31.89 1,622,276 +0.25(+0.79%)
Mar 27, 2017 31.35 31.71 31.19 31.64 1,418,159 -0.05(-0.16%)
Mar 24, 2017 31.79 31.90 31.53 31.69 2,284,816 -0.02(-0.06%)
Mar 23, 2017 31.56 31.95 31.47 31.71 2,684,125 +0.15(+0.48%)
Mar 22, 2017 31.61 31.61 31.19 31.56 6,477,229 -0.11(-0.35%)
Mar 21, 2017 32.29 32.29 31.58 31.67 5,706,147 -0.55(-1.71%)
Mar 20, 2017 32.33 32.34 32.08 32.22 1,453,904 -0.14(-0.43%)
Mar 17, 2017 32.58 32.58 32.20 32.36 3,415,914 -0.16(-0.49%)
Mar 16, 2017 32.04 32.65 31.98 32.52 3,282,474 +0.59(+1.85%)
Mar 15, 2017 31.63 32.04 31.50 31.93 3,733,372 +0.39(+1.24%)
Mar 14, 2017 31.65 31.69 31.29 31.54 2,122,351 -0.18(-0.57%)
Mar 13, 2017 31.92 31.96 31.63 31.72 2,691,233 -0.19(-0.60%)
Mar 10, 2017 31.68 32.09 31.67 31.91 2,743,751 +0.47(+1.49%)
Mar 09, 2017 31.62 31.85 31.21 31.44 2,287,722 -0.17(-0.54%)
Mar 08, 2017 31.26 31.72 31.26 31.61 3,726,673 +0.39(+1.25%)
Mar 07, 2017 31.08 31.34 31.03 31.22 3,274,587 +0.16(+0.52%)
Mar 06, 2017 31.05 31.17 30.86 31.06 1,433,091 -0.14(-0.45%)
Mar 03, 2017 31.03 31.21 30.89 31.20 1,828,445 +0.08(+0.26%)
Mar 02, 2017 31.30 31.34 31.05 31.12 1,138,139 -0.14(-0.45%)
Mar 01, 2017 30.75 31.46 30.75 31.26 4,318,492 +0.79(+2.59%)
Feb 28, 2017 30.57 30.67 30.36 30.47 1,496,328 -0.13(-0.42%)
Feb 27, 2017 30.03 30.64 29.99 30.60 4,469,577 +0.53(+1.76%)
Feb 24, 2017 29.76 30.07 29.60 30.07 2,058,850 +0.16(+0.53%)
Feb 23, 2017 30.18 30.22 29.74 29.91 1,715,298 -0.12(-0.40%)
Feb 22, 2017 30.27 30.31 29.97 30.03 2,869,040 +0.11(+0.37%)
Feb 21, 2017 29.76 29.95 29.62 29.92 1,311,765 +0.37(+1.25%)
Feb 17, 2017 29.55 29.55 29.55 0 -0.03(-0.10%)
Feb 16, 2017 29.70 29.90 29.49 29.58 1,588,991 -0.16(-0.54%)
Feb 15, 2017 29.39 29.83 29.21 29.74 1,224,967 +0.33(+1.12%)
Feb 14, 2017 29.50 29.57 29.27 29.41 1,018,119 -0.19(-0.64%)
Feb 13, 2017 29.75 29.83 29.56 29.60 1,764,384 -0.05(-0.17%)
Feb 10, 2017 29.25 29.70 29.19 29.65 1,748,460 +0.51(+1.75%)
Feb 09, 2017 28.99 29.18 28.74 29.14 1,694,594 +0.14(+0.48%)
Feb 08, 2017 28.75 29.02 28.70 29.00 1,913,784 +0.14(+0.49%)
Feb 07, 2017 28.98 29.02 28.70 28.86 974,674 -0.02(-0.07%)
Feb 06, 2017 28.99 29.13 28.84 28.88 2,505,786 -0.22(-0.76%)
Feb 03, 2017 29.13 29.14 28.93 29.10 1,049,229 +0.20(+0.69%)
Feb 02, 2017 28.91 29.13 28.75 28.90 1,639,487 +0.01(+0.03%)
Feb 01, 2017 28.95 29.09 28.69 28.89 2,896,612 -0.03(-0.10%)
Jan 31, 2017 29.12 29.13 28.71 28.92 2,319,615 -0.28(-0.96%)
Jan 30, 2017 29.29 29.29 28.76 29.20 3,015,091 -0.14(-0.48%)
Jan 27, 2017 29.81 29.81 29.26 29.34 2,795,646 -0.38(-1.28%)
Jan 26, 2017 29.73 30.14 29.68 29.72 4,407,774 +0.07(+0.24%)
Jan 25, 2017 29.20 29.81 29.20 29.65 4,026,435 +0.62(+2.14%)
Jan 24, 2017 28.43 29.11 28.34 29.03 5,811,320 +1.12(+4.01%)
Jan 23, 2017 27.84 27.99 27.77 27.91 2,256,822 +0.12(+0.43%)
Jan 20, 2017 27.79 27.86 27.65 27.79 1,875,880 +0.16(+0.58%)
Jan 19, 2017 28.01 28.16 27.61 27.63 2,224,229 -0.32(-1.14%)
Jan 18, 2017 27.96 28.05 27.78 27.95 3,341,967 +0.01(+0.04%)
Jan 17, 2017 27.93 28.14 27.79 27.94 2,079,668 -0.12(-0.43%)
Jan 13, 2017 28.06 28.06 28.06 0 +0.09(+0.32%)
Jan 12, 2017 27.94 27.99 27.45 27.97 2,844,492 -0.03(-0.11%)
Jan 11, 2017 27.84 28.05 27.67 28.00 1,848,027 +0.17(+0.61%)
Jan 10, 2017 27.68 27.97 27.63 27.83 1,795,323 +0.21(+0.76%)
Jan 09, 2017 27.67 27.72 27.47 27.62 1,782,045 -0.12(-0.43%)
Jan 06, 2017 28.16 28.25 27.71 27.74 1,677,407 -0.45(-1.60%)
Jan 05, 2017 28.17 28.34 27.98 28.19 1,656,544 -0.05(-0.18%)
Jan 04, 2017 27.82 28.30 27.82 28.24 2,259,119 +0.56(+2.02%)
Jan 03, 2017 27.71 27.84 27.32 27.68 3,181,823 +0.20(+0.73%)
Dec 30, 2016 27.48 27.48 27.48 0 -0.25(-0.90%)
Dec 29, 2016 27.76 27.96 27.68 27.73 1,815,985 -0.02(-0.07%)
Dec 28, 2016 28.11 28.17 27.69 27.75 3,116,234 -0.31(-1.10%)
Dec 27, 2016 27.85 28.10 27.76 28.06 1,349,537 +0.25(+0.90%)
Dec 23, 2016 27.81 27.81 27.81 0 -0.06(-0.22%)
Dec 22, 2016 28.24 28.30 27.85 27.87 1,114,697 -0.41(-1.45%)
Dec 21, 2016 28.11 28.39 28.08 28.28 895,125 +0.15(+0.53%)
Dec 20, 2016 28.16 28.29 28.05 28.13 1,163,053 +0.04(+0.14%)
Dec 19, 2016 28.20 28.48 28.00 28.09 3,982,816 +0.10(+0.36%)
Dec 16, 2016 27.84 28.18 27.72 27.99 3,082,174 +0.21(+0.76%)
Dec 15, 2016 28.20 28.59 27.69 27.78 5,516,009 -0.37(-1.31%)
Dec 14, 2016 28.76 28.85 28.12 28.15 4,564,289 -0.62(-2.16%)
Dec 13, 2016 28.96 28.98 28.63 28.77 3,024,230 +0.01(+0.03%)
Dec 12, 2016 28.72 28.83 28.57 28.76 2,757,597 -0.05(-0.17%)
Dec 09, 2016 29.03 29.03 28.59 28.81 4,955,679 -0.27(-0.93%)
Dec 08, 2016 28.66 29.26 28.51 29.08 3,121,237 +0.53(+1.86%)
Dec 07, 2016 27.88 28.61 27.81 28.55 3,182,575 +0.69(+2.48%)
Dec 06, 2016 27.61 27.89 27.45 27.86 2,464,910 +0.46(+1.68%)
Dec 05, 2016 27.20 27.48 27.01 27.40 3,351,873 +0.36(+1.33%)
Dec 02, 2016 26.96 27.25 26.89 27.04 2,756,853 +0.03(+0.11%)
Dec 01, 2016 27.30 27.52 26.92 27.01 4,205,823 -0.36(-1.32%)
Nov 30, 2016 27.99 28.03 27.34 27.37 3,045,268 -0.56(-2.01%)
Nov 29, 2016 27.72 28.04 27.70 27.93 2,509,286 +0.21(+0.76%)
Nov 28, 2016 27.93 27.93 27.57 27.72 2,190,210 -0.29(-1.04%)
Nov 25, 2016 27.83 28.08 27.80 28.01 543,028 +0.22(+0.79%)
Nov 23, 2016 27.79 27.79 27.79 0 +0.17(+0.62%)
Nov 22, 2016 27.63 27.72 27.50 27.62 2,003,634 +0.03(+0.11%)
Nov 21, 2016 27.52 27.68 27.23 27.59 2,115,621 +0.14(+0.51%)
Nov 18, 2016 27.34 27.48 27.29 27.45 1,788,985 +0.11(+0.40%)
Nov 17, 2016 27.05 27.42 27.03 27.34 3,089,547 +0.57(+2.13%)
Nov 16, 2016 26.80 26.88 26.69 26.77 2,890,187 -0.19(-0.70%)
Nov 15, 2016 26.92 27.13 26.67 26.96 2,287,645 +0.06(+0.22%)
Nov 14, 2016 26.62 26.92 26.60 26.90 2,912,188 +0.37(+1.39%)
Nov 11, 2016 26.35 26.69 26.32 26.53 4,639,829 +0.11(+0.42%)
Nov 10, 2016 26.02 26.51 26.01 26.42 7,184,968 +0.51(+1.97%)
Nov 09, 2016 25.33 26.05 25.16 25.91 9,626,788 +0.18(+0.70%)
Nov 08, 2016 25.57 25.88 25.34 25.73 4,017,404 -0.20(-0.77%)
Nov 07, 2016 25.92 26.04 25.81 25.93 1,891,715 +0.39(+1.53%)
Nov 04, 2016 25.27 25.98 25.17 25.54 4,184,760 +0.34(+1.35%)
Nov 03, 2016 25.35 25.44 25.16 25.20 1,618,287 -0.12(-0.47%)
Nov 02, 2016 25.41 25.56 25.18 25.32 1,921,706 -0.16(-0.63%)
Nov 01, 2016 25.70 25.88 25.28 25.48 1,763,404 -0.30(-1.16%)
Oct 31, 2016 25.70 25.89 25.70 25.78 1,428,530 +0.11(+0.43%)
Oct 28, 2016 25.42 25.88 25.42 25.67 2,855,420 +0.28(+1.10%)
Oct 27, 2016 25.96 26.03 25.35 25.39 4,385,600 -0.48(-1.86%)
Oct 26, 2016 25.81 26.09 25.74 25.87 3,642,049 -0.07(-0.27%)
Oct 25, 2016 26.49 26.51 25.90 25.94 2,832,461 -0.77(-2.88%)
Oct 24, 2016 26.72 26.90 26.70 26.71 1,991,975 +0.17(+0.64%)
Oct 21, 2016 26.39 26.61 26.33 26.54 2,342,922 -0.07(-0.26%)
Oct 20, 2016 26.72 26.79 26.50 26.61 2,951,656 -0.36(-1.33%)
Oct 19, 2016 26.98 27.05 26.70 26.97 3,054,960 +0.06(+0.22%)
Oct 18, 2016 26.92 27.07 26.79 26.91 2,402,090 +0.16(+0.60%)
Oct 17, 2016 26.56 26.96 26.56 26.75 2,108,971 -0.01(-0.04%)
Oct 14, 2016 26.86 27.12 26.76 26.76 3,046,434 +0.01(+0.04%)
Oct 13, 2016 26.87 26.91 26.62 26.75 3,535,443 -0.34(-1.26%)
Oct 12, 2016 27.00 27.26 26.92 27.09 2,349,564 +0.10(+0.37%)
Oct 11, 2016 27.28 27.28 26.85 26.99 2,495,372 -0.36(-1.32%)
Oct 10, 2016 27.40 27.57 27.33 27.35 1,609,826 +0.13(+0.48%)
Oct 07, 2016 27.66 27.83 27.20 27.22 2,951,164 -0.46(-1.66%)
Oct 06, 2016 27.34 27.74 27.26 27.68 1,201,549 +0.25(+0.91%)
Oct 05, 2016 27.36 27.61 27.35 27.43 1,658,820 +0.19(+0.70%)
Oct 04, 2016 27.39 27.60 27.18 27.24 1,947,875 -0.16(-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.