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 (%)
Jun 29, 2018 37.08 36.70 36.78 1,676,808 +0.34(+0.93%)
Jun 28, 2018 36.00 36.49 35.85 36.44 1,772,825 +0.28(+0.77%)
Jun 27, 2018 36.73 36.92 36.16 36.16 3,132,184 -0.52(-1.42%)
Jun 26, 2018 36.75 37.30 36.50 36.68 6,523,787 +0.55(+1.51%)
Jun 25, 2018 36.51 36.72 35.91 36.14 3,564,266 -0.62(-1.68%)
Jun 22, 2018 37.36 37.36 36.57 36.75 5,113,302 -0.41(-1.11%)
Jun 21, 2018 37.50 37.64 37.12 37.17 1,543,164 -0.37(-0.97%)
Jun 20, 2018 37.63 37.72 37.00 37.53 2,785,227 +0.06(+0.15%)
Jun 19, 2018 37.20 37.69 37.20 37.48 2,095,595 -0.05(-0.13%)
Jun 18, 2018 37.59 38.13 37.36 37.53 2,258,590 -0.45(-1.19%)
Jun 15, 2018 38.08 37.59 37.98 2,167,411 -0.11(-0.28%)
Jun 14, 2018 38.08 38.20 37.64 38.08 3,817,261 +0.12(+0.30%)
Jun 13, 2018 39.28 39.42 37.80 37.97 6,363,423 -1.45(-3.69%)
Jun 12, 2018 38.83 39.45 38.78 39.42 3,945,886 +0.61(+1.56%)
Jun 11, 2018 39.09 39.09 38.65 38.82 1,472,405 -0.13(-0.32%)
Jun 08, 2018 37.93 39.00 37.93 38.94 3,245,814 +0.91(+2.41%)
Jun 07, 2018 38.04 38.26 37.83 38.03 2,666,268 +0.13(+0.33%)
Jun 06, 2018 37.92 37.90 2,106,378 +0.32(+0.85%)
Jun 05, 2018 37.37 37.79 37.34 37.58 1,656,656 +0.12(+0.31%)
Jun 04, 2018 37.22 37.65 37.22 37.47 930,048 +0.26(+0.70%)
Jun 01, 2018 37.26 37.34 36.98 37.21 862,356 +0.15(+0.42%)
May 31, 2018 37.37 37.65 37.03 37.05 2,922,018 -0.40(-1.08%)
May 30, 2018 37.78 37.98 37.40 37.46 1,381,249 -0.15(-0.41%)
May 29, 2018 37.22 37.88 37.04 37.61 3,278,654 +0.12(+0.31%)
May 25, 2018 37.50 37.50 37.50 0 +0.57(+1.54%)
May 24, 2018 36.75 37.15 36.55 36.93 3,185,164 +0.04(+0.10%)
May 23, 2018 36.36 37.01 36.21 36.89 3,417,742 +0.57(+1.56%)
May 22, 2018 36.98 36.98 36.31 36.32 2,781,702 -0.87(-2.33%)
May 21, 2018 37.12 37.41 36.99 37.19 1,108,604 +0.15(+0.42%)
May 18, 2018 36.57 37.10 36.46 37.03 1,808,369 +0.52(+1.42%)
May 17, 2018 36.01 36.54 35.96 36.51 3,296,239 +0.41(+1.15%)
May 16, 2018 35.79 36.18 35.52 36.10 8,449,697 +0.21(+0.59%)
May 15, 2018 36.93 37.01 35.79 35.89 5,395,693 -1.42(-3.79%)
May 14, 2018 37.49 37.70 37.26 37.30 2,559,686 -0.22(-0.59%)
May 11, 2018 37.18 37.81 37.18 37.53 1,284,768 +0.20(+0.54%)
May 10, 2018 37.37 37.70 37.24 37.32 4,455,731 +0.16(+0.44%)
May 09, 2018 37.83 37.88 36.86 37.16 6,991,016 -0.69(-1.83%)
May 08, 2018 37.56 38.14 37.56 37.85 1,548,569 +0.15(+0.41%)
May 07, 2018 37.71 37.87 37.48 37.70 964,323 +0.00(+0.00%)
May 04, 2018 37.14 37.89 36.97 37.70 1,223,257 +0.39(+1.06%)
May 03, 2018 36.78 37.39 36.62 37.30 2,354,374 +0.31(+0.83%)
May 02, 2018 37.27 37.66 36.95 37.00 3,119,132 -0.49(-1.31%)
May 01, 2018 36.80 37.53 36.65 37.49 2,133,253 +0.48(+1.30%)
Apr 30, 2018 37.92 38.00 37.01 37.01 2,444,704 -0.88(-2.31%)
Apr 27, 2018 37.69 38.18 37.62 37.88 1,925,874 +0.10(+0.25%)
Apr 26, 2018 37.45 37.91 36.88 37.79 3,630,874 +0.55(+1.47%)
Apr 25, 2018 36.71 37.33 36.49 37.24 3,164,260 +0.38(+1.02%)
Apr 24, 2018 37.82 37.82 36.65 36.86 3,146,037 -0.31(-0.83%)
Apr 23, 2018 37.12 37.45 36.89 37.17 2,020,112 +0.13(+0.34%)
Apr 20, 2018 37.41 37.75 36.95 37.04 3,339,295 -0.47(-1.26%)
Apr 19, 2018 38.43 38.57 37.01 37.52 4,417,659 -1.12(-2.89%)
Apr 18, 2018 38.37 38.93 38.30 38.63 1,075,087 +0.21(+0.55%)
Apr 17, 2018 38.28 38.55 38.05 38.42 1,369,489 +0.41(+1.09%)
Apr 16, 2018 37.94 38.30 37.62 38.01 1,798,657 +0.37(+0.97%)
Apr 13, 2018 37.70 37.94 37.34 37.64 2,754,203 +0.03(+0.08%)
Apr 12, 2018 38.08 38.23 37.53 37.61 4,084,988 -0.35(-0.91%)
Apr 11, 2018 38.20 38.66 37.89 37.96 3,277,467 -0.56(-1.45%)
Apr 10, 2018 38.76 38.92 38.35 38.52 2,676,278 +0.22(+0.58%)
Apr 09, 2018 38.82 38.99 38.28 38.30 1,358,976 -0.43(-1.12%)
Apr 06, 2018 39.28 39.72 38.21 38.73 3,063,067 -0.96(-2.43%)
Apr 05, 2018 39.40 39.94 39.12 39.69 4,573,278 +0.67(+1.73%)
Apr 04, 2018 36.83 39.22 36.73 39.02 5,455,413 +1.73(+4.65%)
Apr 03, 2018 36.79 37.39 36.40 37.28 1,691,306 +0.56(+1.52%)
Apr 02, 2018 37.72 37.83 36.32 36.73 3,581,230 -1.30(-3.42%)
Mar 29, 2018 38.03 38.03 38.03 0 +0.48(+1.28%)
Mar 28, 2018 37.69 38.10 37.42 37.54 2,085,865 -0.20(-0.54%)
Mar 27, 2018 38.34 38.42 37.49 37.75 2,257,674 -0.62(-1.61%)
Mar 26, 2018 37.93 38.39 37.67 38.36 1,448,174 +0.91(+2.44%)
Mar 23, 2018 38.12 38.58 37.39 37.45 3,757,614 -0.40(-1.07%)
Mar 22, 2018 38.52 38.82 37.85 37.85 2,597,205 -0.83(-2.15%)
Mar 21, 2018 38.09 38.93 38.09 38.68 2,398,121 +0.63(+1.64%)
Mar 20, 2018 38.23 38.55 38.03 38.06 1,436,331 -0.18(-0.48%)
Mar 19, 2018 38.15 38.35 37.79 38.24 2,055,611 -0.18(-0.48%)
Mar 16, 2018 37.92 38.55 37.92 38.42 2,595,621 +0.33(+0.86%)
Mar 15, 2018 38.53 38.82 37.96 38.10 5,689,075 -0.48(-1.25%)
Mar 14, 2018 39.12 39.49 38.47 38.58 2,022,225 -0.53(-1.35%)
Mar 13, 2018 38.94 39.44 38.94 39.11 2,886,803 +0.22(+0.57%)
Mar 12, 2018 38.58 39.04 38.58 38.88 2,294,398 +0.24(+0.62%)
Mar 09, 2018 38.04 38.67 37.85 38.64 1,855,168 +0.65(+1.72%)
Mar 08, 2018 38.23 38.55 37.69 37.99 2,115,577 -0.17(-0.45%)
Mar 07, 2018 38.35 38.16 2,466,353 +0.01(+0.03%)
Mar 06, 2018 37.63 38.18 37.36 38.15 2,809,888 +0.70(+1.87%)
Mar 05, 2018 36.81 37.67 36.80 37.45 3,326,334 +0.35(+0.93%)
Mar 02, 2018 36.47 37.20 36.43 37.11 3,747,936 +0.13(+0.36%)
Mar 01, 2018 36.72 37.20 36.43 36.97 4,975,536 +0.12(+0.34%)
Feb 28, 2018 37.89 38.13 36.85 36.85 5,357,251 -1.10(-2.89%)
Feb 27, 2018 39.00 39.44 37.91 37.94 5,019,063 -0.99(-2.54%)
Feb 26, 2018 38.99 39.12 38.47 38.93 2,880,189 +0.08(+0.20%)
Feb 23, 2018 39.00 39.12 38.44 38.86 1,921,639 +0.14(+0.37%)
Feb 22, 2018 38.65 38.71 3,481,158 -0.27(-0.69%)
Feb 21, 2018 39.16 39.81 38.93 38.98 2,850,373 -0.18(-0.47%)
Feb 20, 2018 39.85 39.85 39.04 39.16 2,458,156 -0.53(-1.33%)
Feb 16, 2018 39.69 39.69 39.69 0 +0.50(+1.28%)
Feb 15, 2018 39.57 38.89 39.19 3,150,791 -0.01(-0.02%)
Feb 14, 2018 38.15 39.31 38.15 39.20 4,548,417 +0.69(+1.80%)
Feb 13, 2018 38.51 2,577,244 +0.00(+0.00%)
Feb 12, 2018 38.18 38.67 37.87 38.51 2,917,546 +0.56(+1.47%)
Feb 09, 2018 37.99 38.39 37.11 37.95 6,592,910 +0.12(+0.33%)
Feb 08, 2018 39.50 39.52 37.79 37.83 5,948,278 -1.61(-4.07%)
Feb 07, 2018 39.46 40.42 39.46 39.43 5,364,568 -0.05(-0.12%)
Feb 06, 2018 37.80 39.65 36.99 39.48 6,550,383 +0.65(+1.68%)
Feb 05, 2018 39.05 39.93 38.07 38.83 6,220,773 -1.02(-2.56%)
Feb 02, 2018 40.39 40.78 39.78 39.85 5,841,249 -1.26(-3.07%)
Feb 01, 2018 41.08 41.58 40.73 41.11 4,918,642 -0.13(-0.33%)
Jan 31, 2018 41.88 42.48 41.18 41.24 6,148,000 -0.41(-0.99%)
Jan 30, 2018 41.53 41.85 40.90 41.65 6,440,928 -0.27(-0.64%)
Jan 29, 2018 42.88 43.03 41.91 41.92 7,510,508 -1.19(-2.77%)
Jan 26, 2018 43.30 43.49 42.90 43.12 2,920,196 -0.16(-0.38%)
Jan 25, 2018 44.24 44.44 42.88 43.28 4,165,567 -0.94(-2.13%)
Jan 24, 2018 44.51 44.78 43.97 44.22 2,285,821 -0.14(-0.33%)
Jan 23, 2018 44.59 44.67 44.09 44.37 1,446,521 -0.12(-0.26%)
Jan 22, 2018 44.35 44.51 44.13 44.48 1,591,554 +0.18(+0.41%)
Jan 19, 2018 44.05 44.33 43.88 44.30 3,589,747 +0.54(+1.23%)
Jan 18, 2018 44.11 44.41 43.71 43.76 1,818,575 -0.34(-0.76%)
Jan 17, 2018 43.44 44.17 43.23 44.10 1,984,221 +0.85(+1.96%)
Jan 16, 2018 44.16 44.24 43.17 43.25 2,896,640 -0.71(-1.62%)
Jan 12, 2018 43.96 43.96 43.96 0 +0.06(+0.13%)
Jan 11, 2018 43.46 43.91 43.18 43.90 3,439,255 +0.90(+2.10%)
Jan 10, 2018 43.00 4,090,695 -0.66(-1.52%)
Jan 09, 2018 43.74 43.89 43.45 43.66 2,436,240 -0.02(-0.04%)
Jan 08, 2018 43.76 43.80 43.42 43.68 2,696,552 +0.12(+0.26%)
Jan 05, 2018 43.42 43.58 42.98 43.57 2,297,916 +0.60(+1.39%)
Jan 04, 2018 43.79 43.79 42.80 42.97 2,969,489 -0.34(-0.78%)
Jan 03, 2018 42.35 43.31 42.08 43.31 3,765,563 +1.09(+2.57%)
Jan 02, 2018 42.17 42.27 41.84 42.22 7,721,654 +0.17(+0.41%)
Dec 29, 2017 42.05 42.05 42.05 0 -0.19(-0.46%)
Dec 28, 2017 42.17 42.27 41.95 42.24 1,617,196 +0.25(+0.60%)
Dec 27, 2017 41.89 42.14 41.81 41.99 886,085 +0.10(+0.23%)
Dec 26, 2017 41.67 41.97 41.64 41.89 974,775 +0.18(+0.44%)
Dec 22, 2017 41.88 41.96 41.65 41.71 968,762 -0.17(-0.41%)
Dec 21, 2017 41.67 42.02 41.45 41.89 1,276,051 +0.41(+1.00%)
Dec 20, 2017 41.39 41.55 41.20 41.47 855,227 +0.32(+0.77%)
Dec 19, 2017 41.68 41.78 41.15 41.15 1,381,138 -0.39(-0.94%)
Dec 18, 2017 41.18 41.60 41.06 41.54 1,284,873 +0.61(+1.48%)
Dec 15, 2017 40.82 41.09 40.56 40.94 1,768,064 +0.40(+1.00%)
Dec 14, 2017 40.63 40.96 40.47 40.53 2,100,725 -0.08(-0.19%)
Dec 13, 2017 40.68 40.88 40.56 40.61 1,398,348 -0.02(-0.05%)
Dec 12, 2017 40.99 41.13 40.62 40.63 839,452 -0.32(-0.77%)
Dec 11, 2017 41.25 41.25 40.87 40.95 1,548,253 -0.22(-0.54%)
Dec 08, 2017 40.94 41.20 40.79 41.17 1,305,599 +0.37(+0.90%)
Dec 07, 2017 40.37 41.02 40.21 40.80 1,232,130 +0.39(+0.98%)
Dec 06, 2017 40.81 41.05 40.40 40.41 3,142,468 +0.00(+0.00%)
Dec 05, 2017 41.33 41.39 40.76 2,370,964 +0.00(+0.00%)
Dec 04, 2017 42.00 42.28 41.64 41.71 2,920,717 +0.23(+0.56%)
Dec 01, 2017 41.64 41.78 40.93 41.48 2,974,286 +0.29(+0.70%)
Nov 30, 2017 41.52 41.91 41.19 41.19 2,766,300 -0.15(-0.37%)
Nov 29, 2017 41.06 41.43 40.84 41.34 3,076,962 +0.43(+1.06%)
Nov 28, 2017 40.34 40.91 40.18 40.91 2,473,159 +0.71(+1.77%)
Nov 27, 2017 40.49 40.49 40.17 40.20 2,111,882 -0.20(-0.50%)
Nov 24, 2017 40.36 40.50 40.15 40.40 1,236,647 +0.20(+0.50%)
Nov 22, 2017 40.25 40.34 40.02 40.20 2,044,340 +0.01(+0.02%)
Nov 21, 2017 39.76 40.27 39.50 40.19 2,401,528 +0.62(+1.58%)
Nov 20, 2017 39.45 39.60 39.18 39.56 2,118,450 +0.29(+0.73%)
Nov 17, 2017 38.94 39.48 38.75 39.28 1,954,785 +0.35(+0.89%)
Nov 16, 2017 38.97 39.15 38.82 38.93 1,018,476 +0.16(+0.42%)
Nov 15, 2017 39.01 39.22 38.53 38.77 1,677,891 -0.31(-0.79%)
Nov 14, 2017 38.45 39.10 38.34 39.07 2,354,573 +0.40(+1.04%)
Nov 13, 2017 38.46 38.79 38.27 38.67 1,501,985 +0.20(+0.52%)
Nov 10, 2017 38.27 38.65 38.27 38.47 1,276,662 +0.01(+0.02%)
Nov 09, 2017 38.10 38.66 37.83 38.46 3,030,410 +0.12(+0.33%)
Nov 08, 2017 37.75 38.39 37.61 38.33 1,643,384 +0.43(+1.14%)
Nov 07, 2017 38.13 38.23 37.78 37.90 2,279,931 -0.10(-0.25%)
Nov 06, 2017 37.58 38.04 37.44 38.00 2,297,524 +0.42(+1.13%)
Nov 03, 2017 37.50 37.85 37.44 37.57 2,583,980 +0.08(+0.21%)
Nov 02, 2017 38.63 38.63 37.26 37.50 8,640,094 -0.93(-2.43%)
Nov 01, 2017 38.22 38.46 38.18 38.43 4,292,073 +0.21(+0.55%)
Oct 31, 2017 38.01 38.29 37.84 38.22 5,135,292 +0.47(+1.25%)
Oct 30, 2017 38.12 37.67 37.75 2,281,925 -0.09(-0.23%)
Oct 27, 2017 37.73 37.88 37.49 37.83 2,386,097 +0.11(+0.28%)
Oct 26, 2017 37.37 37.78 37.36 37.73 2,188,120 +0.50(+1.34%)
Oct 25, 2017 37.51 37.72 37.05 37.23 3,249,815 -0.23(-0.62%)
Oct 24, 2017 37.12 37.48 37.10 37.46 3,338,410 +0.40(+1.09%)
Oct 23, 2017 37.15 37.33 37.04 37.05 1,827,042 +0.02(+0.05%)
Oct 20, 2017 36.89 37.16 36.55 37.04 2,741,144 +0.35(+0.94%)
Oct 19, 2017 36.05 36.73 35.97 36.69 2,722,426 +0.61(+1.68%)
Oct 18, 2017 36.06 36.20 35.90 36.08 1,175,340 +0.10(+0.27%)
Oct 17, 2017 36.10 36.15 35.94 35.99 652,664 -0.02(-0.05%)
Oct 16, 2017 36.09 36.30 35.93 36.01 1,732,566 +0.03(+0.09%)
Oct 13, 2017 36.19 36.25 35.96 35.97 702,313 -0.03(-0.09%)
Oct 12, 2017 36.05 36.16 35.95 36.01 885,737 -0.05(-0.13%)
Oct 11, 2017 35.92 36.28 35.88 36.06 1,631,238 +0.16(+0.46%)
Oct 10, 2017 36.05 36.11 35.70 35.89 1,291,405 -0.04(-0.11%)
Oct 09, 2017 36.05 36.15 35.82 35.93 947,055 -0.01(-0.03%)
Oct 06, 2017 35.87 36.01 35.76 35.94 1,384,684 +0.12(+0.32%)
Oct 05, 2017 36.05 36.07 35.76 35.82 1,517,355 -0.11(-0.29%)
Oct 04, 2017 35.71 35.96 35.58 35.93 2,523,543 +0.28(+0.78%)
Oct 03, 2017 35.81 35.81 35.14 35.65 5,471,179 +0.37(+1.06%)
Oct 02, 2017 35.28 35.28 35.06 35.28 2,528,609 +0.15(+0.44%)
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%)
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.