US Home Construction Ishares ETF (NY: ITB )

67.33 USD +0.30 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 25.71 25.88 25.88 25.88 2,517,500 +0.20(+0.78%)
Dec 30, 2014 25.52 25.75 25.52 25.68 1,023,472 +0.05(+0.20%)
Dec 29, 2014 25.36 25.82 25.27 25.63 1,150,295 +0.19(+0.75%)
Dec 26, 2014 25.40 25.59 25.34 25.44 657,969 +0.09(+0.36%)
Dec 24, 2014 25.34 25.35 25.35 25.35 838,700 +0.01(+0.04%)
Dec 23, 2014 25.45 25.61 25.33 25.34 1,672,844 -0.01(-0.04%)
Dec 22, 2014 25.27 25.41 25.11 25.35 2,195,242 +0.03(+0.12%)
Dec 19, 2014 25.27 25.37 25.01 25.32 1,589,887 +0.10(+0.40%)
Dec 18, 2014 25.08 25.24 24.81 25.22 3,207,272 +0.40(+1.61%)
Dec 17, 2014 24.10 24.87 24.09 24.82 4,590,638 +0.78(+3.24%)
Dec 16, 2014 24.15 24.48 23.96 24.04 2,847,683 -0.24(-0.99%)
Dec 15, 2014 24.58 24.76 24.21 24.28 2,823,900 -0.23(-0.94%)
Dec 12, 2014 24.72 24.81 24.50 24.51 6,923,664 -0.39(-1.57%)
Dec 11, 2014 24.88 25.17 24.83 24.90 1,928,526 +0.12(+0.48%)
Dec 10, 2014 25.60 25.79 24.76 24.78 3,816,549 -0.89(-3.47%)
Dec 09, 2014 25.31 25.69 25.28 25.67 2,154,503 +0.12(+0.47%)
Dec 08, 2014 25.59 25.82 25.49 25.55 1,391,516 -0.04(-0.16%)
Dec 05, 2014 25.56 25.75 25.45 25.59 1,953,027 +0.03(+0.12%)
Dec 04, 2014 25.71 25.75 25.45 25.56 2,306,252 -0.14(-0.54%)
Dec 03, 2014 25.75 25.98 25.69 25.70 2,822,933 -0.07(-0.27%)
Dec 02, 2014 25.62 25.84 25.61 25.77 1,494,213 +0.18(+0.70%)
Dec 01, 2014 25.81 25.84 25.58 25.59 4,218,328 -0.36(-1.39%)
Nov 28, 2014 25.94 26.05 25.75 25.95 2,332,747 +0.09(+0.35%)
Nov 26, 2014 25.98 25.86 25.86 25.86 2,078,800 -0.07(-0.27%)
Nov 25, 2014 26.08 26.27 25.82 25.93 2,292,941 -0.15(-0.58%)
Nov 24, 2014 25.98 26.14 25.90 26.08 1,886,930 +0.22(+0.85%)
Nov 21, 2014 25.94 26.08 25.86 25.86 4,646,437 +0.18(+0.70%)
Nov 20, 2014 25.06 25.77 25.03 25.68 2,731,930 +0.51(+2.03%)
Nov 19, 2014 25.23 25.34 25.04 25.17 3,226,310 +0.01(+0.04%)
Nov 18, 2014 25.08 25.27 25.07 25.16 2,177,774 +0.07(+0.28%)
Nov 17, 2014 25.16 25.20 25.00 25.09 1,450,009 -0.03(-0.12%)
Nov 14, 2014 25.08 25.22 25.01 25.12 1,443,676 +0.04(+0.16%)
Nov 13, 2014 25.06 25.28 25.02 25.08 1,878,554 +0.00(+0.00%)
Nov 12, 2014 25.06 25.19 25.01 25.08 3,682,473 -0.14(-0.56%)
Nov 11, 2014 24.74 25.26 24.74 25.22 3,612,651 +0.43(+1.73%)
Nov 10, 2014 24.83 25.00 24.74 24.79 3,643,036 +0.24(+0.98%)
Nov 07, 2014 24.40 24.69 24.29 24.55 3,511,194 +0.16(+0.66%)
Nov 06, 2014 23.92 24.41 23.92 24.39 3,236,133 +0.49(+2.05%)
Nov 05, 2014 24.10 24.10 23.83 23.90 1,644,695 -0.02(-0.08%)
Nov 04, 2014 24.10 24.17 23.83 23.92 2,012,668 -0.26(-1.08%)
Nov 03, 2014 24.09 24.23 23.91 24.18 8,062,861 +0.11(+0.46%)
Oct 31, 2014 24.33 24.44 23.91 24.07 3,227,791 +0.03(+0.12%)
Oct 30, 2014 23.90 24.09 23.67 24.04 3,222,285 +0.09(+0.38%)
Oct 29, 2014 24.28 24.35 23.77 23.95 4,092,356 -0.31(-1.28%)
Oct 28, 2014 24.11 24.36 23.96 24.26 5,326,468 +0.19(+0.79%)
Oct 27, 2014 23.97 24.08 24.10 24.07 2,207,636 -0.03(-0.12%)
Oct 24, 2014 23.91 24.12 23.67 24.10 3,498,228 +0.11(+0.46%)
Oct 23, 2014 23.85 24.26 23.62 23.99 5,365,293 +0.35(+1.48%)
Oct 22, 2014 23.87 23.89 23.64 23.64 4,033,211 -0.12(-0.51%)
Oct 21, 2014 23.59 23.87 23.39 23.76 4,874,845 +0.30(+1.28%)
Oct 20, 2014 22.76 23.48 22.76 23.46 4,670,472 +0.60(+2.62%)
Oct 17, 2014 22.45 23.05 22.32 22.86 8,970,498 +0.69(+3.11%)
Oct 16, 2014 21.95 22.47 21.77 22.17 7,778,555 +0.00(+0.00%)
Oct 15, 2014 21.39 22.30 21.29 22.17 8,992,293 +0.49(+2.26%)
Oct 14, 2014 21.37 22.03 21.30 21.68 6,808,100 +0.42(+1.98%)
Oct 13, 2014 21.73 22.07 21.22 21.26 6,054,584 -0.51(-2.34%)
Oct 10, 2014 22.34 22.39 21.75 21.77 11,572,246 -0.60(-2.68%)
Oct 09, 2014 22.88 23.02 22.36 22.37 3,349,198 -0.54(-2.36%)
Oct 08, 2014 22.56 22.92 22.37 22.91 2,602,552 +0.36(+1.60%)
Oct 07, 2014 22.74 22.91 22.55 22.55 2,252,379 -0.25(-1.10%)
Oct 06, 2014 22.83 23.00 22.77 22.80 1,964,278 +0.06(+0.26%)
Oct 03, 2014 22.61 22.83 22.52 22.74 1,851,498 +0.27(+1.20%)
Oct 02, 2014 22.27 22.56 22.08 22.47 4,366,338 +0.20(+0.90%)
Oct 01, 2014 22.39 22.59 22.21 22.27 3,396,541 -0.22(-0.98%)
Sep 30, 2014 22.81 22.85 22.47 22.49 5,431,271 -0.28(-1.23%)
Sep 29, 2014 22.73 22.89 22.70 22.77 1,742,716 -0.16(-0.70%)
Sep 26, 2014 22.89 22.97 22.75 22.93 2,062,605 +0.07(+0.31%)
Sep 25, 2014 23.10 23.16 22.75 22.86 2,070,512 -0.29(-1.25%)
Sep 24, 2014 22.99 23.24 22.81 23.15 5,612,997 -0.07(-0.30%)
Sep 23, 2014 23.17 23.36 23.03 23.22 3,904,047 -0.02(-0.09%)
Sep 22, 2014 23.62 23.68 23.16 23.24 5,716,292 -0.50(-2.11%)
Sep 19, 2014 24.08 24.13 23.58 23.74 2,463,025 -0.27(-1.12%)
Sep 18, 2014 24.13 24.20 23.93 24.01 2,403,580 -0.12(-0.50%)
Sep 17, 2014 23.82 24.31 23.73 24.13 10,493,731 +0.54(+2.29%)
Sep 16, 2014 23.34 23.69 23.34 23.59 3,448,197 +0.05(+0.21%)
Sep 15, 2014 23.48 23.65 23.41 23.54 1,843,534 +0.03(+0.13%)
Sep 12, 2014 23.80 23.82 23.34 23.51 4,333,580 -0.37(-1.55%)
Sep 11, 2014 23.64 23.91 23.64 23.88 1,762,643 +0.05(+0.21%)
Sep 10, 2014 23.61 23.84 23.50 23.83 3,576,214 +0.18(+0.76%)
Sep 09, 2014 23.76 23.85 23.58 23.65 2,098,785 -0.13(-0.55%)
Sep 08, 2014 23.63 23.94 23.63 23.78 1,852,646 +0.05(+0.21%)
Sep 05, 2014 23.66 23.80 23.58 23.73 1,275,638 +0.05(+0.21%)
Sep 04, 2014 23.51 23.81 23.51 23.68 1,850,290 +0.18(+0.77%)
Sep 03, 2014 24.14 24.14 23.46 23.50 4,705,900 -0.50(-2.08%)
Sep 02, 2014 24.02 24.12 23.89 24.00 2,765,272 -0.07(-0.29%)
Aug 29, 2014 23.94 24.07 24.07 24.07 1,079,000 +0.10(+0.42%)
Aug 28, 2014 23.94 24.05 23.76 23.97 2,858,626 -0.07(-0.29%)
Aug 27, 2014 24.02 24.13 23.98 24.04 1,419,615 +0.00(+0.00%)
Aug 26, 2014 23.99 24.09 23.88 24.04 2,471,279 +0.07(+0.29%)
Aug 25, 2014 24.17 24.28 23.89 23.97 6,674,156 -0.12(-0.50%)
Aug 22, 2014 24.10 24.18 23.93 24.09 2,061,427 +0.00(+0.00%)
Aug 21, 2014 24.08 24.19 23.97 24.09 2,430,479 +0.00(+0.00%)
Aug 20, 2014 23.94 24.12 23.88 24.09 3,661,105 +0.10(+0.42%)
Aug 19, 2014 23.83 24.13 23.75 23.99 5,528,051 +0.56(+2.39%)
Aug 18, 2014 23.09 23.44 23.09 23.43 3,002,635 +0.46(+2.00%)
Aug 15, 2014 23.12 23.20 22.79 22.97 2,269,134 -0.07(-0.30%)
Aug 14, 2014 22.66 23.05 22.66 23.04 2,848,802 +0.38(+1.68%)
Aug 13, 2014 22.61 22.79 22.57 22.66 1,864,364 +0.10(+0.44%)
Aug 12, 2014 22.64 22.74 22.51 22.56 1,222,507 -0.20(-0.88%)
Aug 11, 2014 22.73 22.93 22.71 22.76 1,819,264 +0.05(+0.22%)
Aug 08, 2014 22.30 22.71 22.24 22.71 2,253,719 +0.53(+2.39%)
Aug 07, 2014 22.35 22.43 22.10 22.18 1,577,626 -0.04(-0.18%)
Aug 06, 2014 22.09 22.42 22.09 22.22 2,513,428 +0.00(+0.00%)
Aug 05, 2014 22.19 22.52 22.06 22.22 2,552,165 -0.14(-0.63%)
Aug 04, 2014 22.28 22.40 22.11 22.36 3,077,125 +0.22(+0.99%)
Aug 01, 2014 22.05 22.39 21.96 22.14 4,116,859 -0.07(-0.32%)
Jul 31, 2014 22.36 22.58 22.02 22.21 5,988,415 -0.38(-1.68%)
Jul 30, 2014 22.82 22.84 22.44 22.59 2,980,967 -0.17(-0.75%)
Jul 29, 2014 22.87 22.96 22.70 22.76 2,500,841 -0.07(-0.31%)
Jul 28, 2014 23.11 23.13 22.62 22.83 3,904,210 -0.29(-1.25%)
Jul 25, 2014 23.29 23.31 23.04 23.12 2,705,963 -0.26(-1.11%)
Jul 24, 2014 24.14 24.17 23.30 23.38 8,540,335 -0.83(-3.43%)
Jul 23, 2014 23.93 24.28 23.77 24.21 5,287,175 +0.26(+1.09%)
Jul 22, 2014 23.71 24.02 23.71 23.95 2,500,085 +0.37(+1.57%)
Jul 21, 2014 23.50 23.67 23.41 23.58 2,740,347 +0.05(+0.21%)
Jul 18, 2014 23.47 23.62 23.41 23.53 2,948,752 +0.10(+0.43%)
Jul 17, 2014 23.75 23.87 23.38 23.43 5,699,337 -0.61(-2.54%)
Jul 16, 2014 23.83 24.11 23.61 24.04 5,265,213 +0.30(+1.26%)
Jul 15, 2014 23.85 23.89 23.65 23.74 2,958,106 -0.07(-0.29%)
Jul 14, 2014 24.00 24.00 23.75 23.81 2,102,167 -0.01(-0.04%)
Jul 11, 2014 23.96 24.00 23.71 23.82 1,667,026 -0.16(-0.67%)
Jul 10, 2014 23.90 24.15 23.71 23.98 2,700,404 -0.33(-1.36%)
Jul 09, 2014 24.42 24.60 24.29 24.31 1,240,362 -0.04(-0.16%)
Jul 08, 2014 24.44 24.45 24.24 24.35 2,241,483 -0.14(-0.57%)
Jul 07, 2014 24.87 24.93 24.41 24.49 3,223,111 -0.45(-1.80%)
Jul 03, 2014 24.88 24.94 24.94 24.94 1,909,800 +0.10(+0.40%)
Jul 02, 2014 25.13 25.18 24.80 24.84 1,794,223 -0.25(-1.00%)
Jul 01, 2014 24.84 25.23 24.70 25.09 3,096,477 +0.29(+1.17%)
Jun 30, 2014 24.65 24.97 24.54 24.80 5,214,340 +0.15(+0.61%)
Jun 27, 2014 24.40 24.66 24.25 24.65 4,083,032 +0.23(+0.94%)
Jun 26, 2014 24.53 24.57 24.21 24.42 3,919,921 -0.10(-0.41%)
Jun 25, 2014 24.27 24.55 24.14 24.52 2,802,012 +0.16(+0.66%)
Jun 24, 2014 24.14 24.71 24.13 24.36 5,250,449 +0.19(+0.79%)
Jun 23, 2014 24.14 24.50 24.14 24.17 4,165,596 +0.02(+0.08%)
Jun 20, 2014 24.20 24.28 23.90 24.15 1,958,599 -0.09(-0.37%)
Jun 19, 2014 24.28 24.46 24.14 24.24 2,324,726 +0.03(+0.12%)
Jun 18, 2014 24.08 24.24 23.82 24.21 4,381,883 +0.05(+0.21%)
Jun 17, 2014 23.87 24.27 23.72 24.16 3,095,959 +0.08(+0.33%)
Jun 16, 2014 23.87 24.11 23.74 24.08 2,994,564 +0.19(+0.80%)
Jun 13, 2014 24.02 24.14 23.76 23.89 1,626,457 -0.10(-0.42%)
Jun 12, 2014 24.22 24.32 23.92 23.99 2,292,246 -0.24(-0.99%)
Jun 11, 2014 24.54 24.54 24.12 24.23 2,586,098 -0.42(-1.70%)
Jun 10, 2014 24.73 24.76 24.59 24.65 1,520,127 +0.07(+0.28%)
Jun 06, 2014 24.28 24.60 24.28 24.58 3,397,460 +0.36(+1.49%)
Jun 05, 2014 23.99 24.31 23.84 24.22 2,445,222 +0.26(+1.09%)
Jun 04, 2014 23.91 24.10 23.76 23.96 2,687,977 -0.07(-0.29%)
Jun 03, 2014 23.95 24.16 23.92 24.03 1,471,083 -0.03(-0.12%)
Jun 02, 2014 24.13 24.13 23.84 24.06 3,497,348 +0.03(+0.12%)
May 30, 2014 24.10 24.17 23.87 24.03 5,383,333 -0.14(-0.58%)
May 29, 2014 24.16 24.40 23.94 24.17 4,646,212 +0.14(+0.58%)
May 28, 2014 24.36 24.41 24.03 24.03 5,205,561 -0.04(-0.17%)
May 27, 2014 24.12 24.29 24.00 24.07 4,186,858 +0.04(+0.17%)
May 23, 2014 23.52 24.03 24.03 24.03 3,934,200 +0.46(+1.97%)
May 22, 2014 23.08 23.62 23.01 23.57 2,994,410 +0.45(+1.97%)
May 21, 2014 22.81 23.18 22.81 23.11 3,317,525 +0.08(+0.35%)
May 20, 2014 23.21 23.31 22.88 23.03 3,539,893 -0.17(-0.73%)
May 19, 2014 23.37 23.37 22.95 23.20 4,082,512 -0.04(-0.17%)
May 16, 2014 23.31 23.38 23.07 23.24 3,529,747 +0.15(+0.65%)
May 15, 2014 23.10 23.15 22.58 23.09 6,083,845 -0.07(-0.30%)
May 14, 2014 23.66 23.68 23.14 23.16 3,030,767 -0.52(-2.20%)
May 13, 2014 23.65 24.05 23.63 23.68 3,641,937 -0.02(-0.08%)
May 12, 2014 23.31 23.77 23.30 23.70 2,906,242 +0.49(+2.11%)
May 09, 2014 23.01 23.29 22.89 23.21 3,553,083 +0.11(+0.48%)
May 08, 2014 23.08 23.53 22.95 23.10 4,724,333 -0.08(-0.35%)
May 07, 2014 23.15 23.31 22.97 23.18 5,370,666 +0.00(+0.00%)
May 06, 2014 23.50 23.60 23.10 23.18 3,947,420 -0.48(-2.03%)
May 05, 2014 23.82 23.92 23.54 23.66 2,866,178 -0.29(-1.21%)
May 02, 2014 23.63 24.17 23.55 23.95 3,751,280 +0.34(+1.44%)
May 01, 2014 23.32 23.86 23.32 23.61 3,936,077 +0.22(+0.94%)
Apr 30, 2014 23.28 23.43 23.15 23.39 3,278,121 +0.01(+0.04%)
Apr 29, 2014 23.36 23.42 23.15 23.38 1,552,038 +0.03(+0.13%)
Apr 28, 2014 23.57 23.89 23.11 23.35 5,538,813 -0.01(-0.04%)
Apr 25, 2014 23.75 23.75 23.30 23.36 3,353,554 -0.54(-2.26%)
Apr 24, 2014 23.61 23.99 23.42 23.90 4,532,360 +0.57(+2.44%)
Apr 23, 2014 23.60 23.66 23.17 23.33 6,288,055 -0.37(-1.56%)
Apr 22, 2014 23.48 23.87 23.48 23.70 2,883,933 +0.19(+0.81%)
Apr 21, 2014 23.50 23.53 23.29 23.51 1,578,924 -0.02(-0.09%)
Apr 17, 2014 23.66 23.53 23.53 23.53 3,365,800 -0.17(-0.72%)
Apr 16, 2014 23.63 23.86 23.41 23.70 2,837,442 +0.19(+0.81%)
Apr 15, 2014 23.59 23.90 23.11 23.51 5,561,726 -0.07(-0.30%)
Apr 14, 2014 23.68 23.85 23.43 23.58 2,222,745 +0.05(+0.21%)
Apr 11, 2014 23.55 23.92 23.50 23.53 5,605,409 -0.30(-1.26%)
Apr 10, 2014 24.17 24.49 23.83 23.83 5,185,604 -0.39(-1.61%)
Apr 09, 2014 24.09 24.43 23.79 24.22 6,933,861 +0.17(+0.71%)
Apr 08, 2014 24.08 24.20 23.71 24.05 3,515,354 +0.11(+0.46%)
Apr 07, 2014 24.46 24.55 23.82 23.94 5,632,012 -0.65(-2.64%)
Apr 04, 2014 24.81 25.27 24.40 24.59 7,326,456 -0.12(-0.49%)
Apr 03, 2014 24.69 24.75 24.49 24.71 2,773,567 +0.00(+0.00%)
Apr 02, 2014 24.58 24.82 24.40 24.71 2,816,662 +0.10(+0.41%)
Apr 01, 2014 24.24 24.75 24.20 24.61 4,263,489 +0.39(+1.61%)
Mar 31, 2014 24.21 24.39 23.94 24.22 6,164,922 +0.12(+0.50%)
Mar 28, 2014 23.69 24.22 23.69 24.10 6,013,343 +0.38(+1.60%)
Mar 27, 2014 23.62 23.97 23.46 23.72 4,315,907 +0.06(+0.25%)
Mar 26, 2014 24.08 24.20 23.66 23.66 4,274,983 -0.32(-1.33%)
Mar 25, 2014 24.20 24.23 23.95 23.98 3,109,203 -0.03(-0.12%)
Mar 24, 2014 24.22 24.35 23.76 24.01 4,351,358 -0.16(-0.66%)
Mar 21, 2014 24.74 24.77 24.15 24.17 3,770,199 -0.40(-1.63%)
Mar 20, 2014 25.13 25.13 24.45 24.57 6,364,002 -0.41(-1.64%)
Mar 19, 2014 25.75 25.84 24.78 24.98 9,084,283 +0.08(+0.32%)
Mar 18, 2014 24.64 25.01 24.55 24.90 2,371,237 +0.37(+1.51%)
Mar 17, 2014 24.64 24.84 24.39 24.53 4,882,146 +0.03(+0.12%)
Mar 14, 2014 24.39 24.76 24.32 24.50 3,278,830 +0.02(+0.08%)
Mar 13, 2014 25.12 25.23 24.28 24.48 6,131,050 -0.62(-2.47%)
Mar 12, 2014 24.93 25.10 24.69 25.10 4,882,899 -0.07(-0.28%)
Mar 11, 2014 25.26 25.58 24.95 25.17 3,507,462 -0.06(-0.24%)
Mar 10, 2014 25.65 25.65 25.20 25.23 3,897,889 -0.49(-1.91%)
Mar 07, 2014 26.00 26.11 25.58 25.72 4,791,127 -0.23(-0.89%)
Mar 06, 2014 26.09 26.13 25.85 25.95 2,870,696 -0.14(-0.54%)
Mar 05, 2014 26.31 26.32 26.05 26.09 2,789,333 -0.26(-0.99%)
Mar 04, 2014 26.12 26.52 26.12 26.35 3,218,775 +0.29(+1.11%)
Mar 03, 2014 26.00 26.19 25.77 26.06 3,613,077 -0.23(-0.87%)
Feb 28, 2014 26.39 26.49 26.00 26.29 5,764,256 -0.16(-0.60%)
Feb 27, 2014 26.22 26.48 26.08 26.45 3,938,740 +0.18(+0.69%)
Feb 26, 2014 25.60 26.56 25.43 26.27 11,580,867 +0.72(+2.82%)
Feb 25, 2014 25.22 25.70 25.13 25.55 4,650,139 +0.28(+1.11%)
Feb 24, 2014 25.35 25.55 25.24 25.27 3,047,248 -0.01(-0.04%)
Feb 21, 2014 25.15 25.46 25.00 25.28 3,824,033 +0.26(+1.04%)
Feb 20, 2014 24.78 25.06 24.66 25.02 3,390,073 +0.25(+1.01%)
Feb 19, 2014 24.94 25.20 24.76 24.77 3,812,297 -0.26(-1.04%)
Feb 18, 2014 25.35 25.39 24.72 25.03 5,420,618 -0.18(-0.71%)
Feb 14, 2014 24.94 25.21 25.21 25.21 4,094,700 +0.28(+1.12%)
Feb 13, 2014 24.49 24.96 24.39 24.93 3,665,586 +0.29(+1.18%)
Feb 12, 2014 24.75 24.83 24.57 24.64 3,720,434 -0.01(-0.04%)
Feb 11, 2014 24.56 24.75 24.42 24.65 3,738,937 +0.06(+0.24%)
Feb 10, 2014 24.85 24.92 24.40 24.59 3,934,377 -0.30(-1.21%)
Feb 07, 2014 24.92 24.99 24.67 24.89 3,808,547 +0.07(+0.28%)
Feb 06, 2014 24.20 24.89 24.20 24.82 5,035,682 +0.75(+3.12%)
Feb 05, 2014 24.18 24.33 23.89 24.07 4,159,496 -0.27(-1.11%)
Feb 04, 2014 24.19 24.47 24.04 24.34 3,282,208 +0.27(+1.12%)
Feb 03, 2014 24.87 24.87 23.90 24.07 7,007,140 -0.75(-3.02%)
Jan 31, 2014 24.09 25.20 24.00 24.82 12,110,665 +0.43(+1.76%)
Jan 30, 2014 24.74 24.92 24.20 24.39 5,477,081 -0.02(-0.08%)
Jan 29, 2014 24.20 24.60 24.04 24.41 6,865,192 -0.11(-0.45%)
Jan 28, 2014 24.01 24.58 23.89 24.52 8,361,627 +0.90(+3.81%)
Jan 27, 2014 23.83 24.19 23.23 23.62 6,981,326 -0.10(-0.42%)
Jan 24, 2014 24.32 24.36 23.67 23.72 5,532,508 -0.83(-3.38%)
Jan 23, 2014 24.34 24.55 24.22 24.55 4,379,197 +0.12(+0.49%)
Jan 22, 2014 24.06 24.52 23.98 24.43 3,238,223 +0.38(+1.58%)
Jan 21, 2014 24.20 24.27 23.84 24.05 2,721,987 -0.04(-0.17%)
Jan 17, 2014 24.39 24.09 24.09 24.09 2,530,200 -0.33(-1.35%)
Jan 16, 2014 24.17 24.45 23.98 24.42 4,648,707 +0.11(+0.45%)
Jan 15, 2014 24.37 24.40 24.19 24.31 3,179,979 -0.06(-0.25%)
Jan 14, 2014 24.25 24.42 24.06 24.37 1,788,756 +0.20(+0.83%)
Jan 13, 2014 24.64 24.67 24.09 24.17 5,574,267 -0.59(-2.38%)
Jan 10, 2014 24.70 24.96 24.62 24.76 8,188,318 +0.35(+1.43%)
Jan 09, 2014 24.54 24.60 24.17 24.41 2,472,868 -0.04(-0.16%)
Jan 08, 2014 24.13 24.58 24.04 24.45 3,105,993 +0.28(+1.14%)
Jan 07, 2014 24.31 24.48 24.12 24.17 3,537,009 -0.04(-0.14%)
Jan 06, 2014 24.61 24.70 24.18 24.21 3,269,594 -0.39(-1.59%)
Jan 03, 2014 24.70 24.88 24.57 24.60 3,278,846 +0.00(+0.00%)
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.