Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.66 +1.12 (+0.98%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 39.34 39.57 38.60 38.90 2,245,783 -0.47(-1.19%)
Jul 30, 2019 38.50 39.61 38.50 39.37 3,867,410 +0.84(+2.18%)
Jul 29, 2019 38.80 38.95 38.34 38.53 8,894,825 -0.34(-0.87%)
Jul 26, 2019 39.09 39.20 38.73 38.87 1,997,400 -0.30(-0.77%)
Jul 25, 2019 38.65 39.25 38.56 39.17 2,245,329 +0.76(+1.98%)
Jul 24, 2019 37.82 38.45 37.82 38.41 1,300,977 +0.54(+1.43%)
Jul 23, 2019 38.30 38.49 37.69 37.87 2,112,181 -0.37(-0.97%)
Jul 22, 2019 38.54 38.81 38.21 38.24 1,637,139 -0.28(-0.73%)
Jul 19, 2019 38.83 39.09 38.52 38.52 1,839,600 -0.29(-0.75%)
Jul 18, 2019 38.77 39.01 38.56 38.81 2,295,537 -0.04(-0.10%)
Jul 17, 2019 39.14 39.41 38.85 38.85 1,243,983 -0.42(-1.07%)
Jul 16, 2019 38.88 39.40 38.88 39.27 1,646,580 +0.22(+0.56%)
Jul 15, 2019 39.33 39.48 38.87 39.05 1,400,460 -0.22(-0.56%)
Jul 12, 2019 38.61 39.39 38.61 39.27 1,921,900 +0.66(+1.71%)
Jul 11, 2019 38.66 38.77 38.22 38.61 1,915,261 -0.05(-0.13%)
Jul 10, 2019 38.71 38.75 38.33 38.66 1,679,310 +0.31(+0.81%)
Jul 09, 2019 38.41 38.61 38.20 38.35 1,031,770 -0.24(-0.62%)
Jul 08, 2019 38.48 38.71 38.34 38.59 2,105,129 +0.14(+0.36%)
Jul 05, 2019 38.50 38.75 38.02 38.45 1,949,600 -0.50(-1.28%)
Jul 03, 2019 38.66 38.98 38.56 38.95 1,208,200 +0.34(+0.88%)
Jul 02, 2019 38.33 38.62 38.20 38.61 1,852,343 +0.21(+0.55%)
Jul 01, 2019 38.55 38.83 38.11 38.40 3,124,122 +0.18(+0.47%)
Jun 28, 2019 37.87 38.47 37.87 38.22 1,564,600 +0.36(+0.95%)
Jun 27, 2019 37.61 37.87 37.17 37.86 1,994,419 +0.81(+2.19%)
Jun 26, 2019 37.25 37.31 36.77 37.05 2,240,937 -0.12(-0.32%)
Jun 25, 2019 38.71 38.71 37.00 37.17 6,261,598 -0.93(-2.44%)
Jun 24, 2019 38.28 38.54 37.98 38.10 2,656,611 -0.07(-0.18%)
Jun 21, 2019 38.89 38.91 38.13 38.17 1,806,500 -0.79(-2.03%)
Jun 20, 2019 38.78 39.03 38.36 38.96 4,661,285 +0.55(+1.43%)
Jun 19, 2019 38.79 38.79 37.85 38.41 3,235,077 -0.40(-1.03%)
Jun 18, 2019 39.01 39.34 38.58 38.81 1,276,397 -0.01(-0.03%)
Jun 17, 2019 39.15 39.24 38.52 38.82 1,214,281 -0.40(-1.02%)
Jun 14, 2019 38.81 39.30 38.74 39.22 1,974,100 +0.30(+0.77%)
Jun 13, 2019 38.67 38.99 38.50 38.92 704,841 +0.54(+1.41%)
Jun 12, 2019 38.33 38.69 38.33 38.38 1,625,724 +0.01(+0.03%)
Jun 11, 2019 38.96 39.13 38.05 38.37 2,033,738 -0.40(-1.03%)
Jun 10, 2019 38.96 39.22 38.58 38.77 1,769,392 -0.01(-0.04%)
Jun 07, 2019 38.47 38.95 38.43 38.78 1,809,300 +0.45(+1.19%)
Jun 06, 2019 38.26 38.67 38.00 38.33 1,290,442 +0.12(+0.31%)
Jun 05, 2019 38.19 38.35 37.69 38.21 1,452,304 +0.30(+0.79%)
Jun 04, 2019 37.26 37.97 37.25 37.91 1,399,282 +0.88(+2.38%)
Jun 03, 2019 36.36 37.36 36.36 37.03 2,774,627 +0.61(+1.67%)
May 31, 2019 36.73 36.84 36.21 36.42 1,543,800 -0.67(-1.81%)
May 30, 2019 37.08 37.39 36.71 37.09 1,612,995 +0.13(+0.35%)
May 29, 2019 37.13 37.49 36.73 36.96 2,018,902 -0.35(-0.94%)
May 28, 2019 37.78 38.10 37.31 37.31 1,377,434 -0.66(-1.74%)
May 24, 2019 37.51 37.97 37.51 37.97 840,700 +0.67(+1.80%)
May 23, 2019 37.53 37.78 37.19 37.30 1,582,251 -0.47(-1.24%)
May 22, 2019 37.69 38.23 37.54 37.77 2,130,586 -0.47(-1.23%)
May 21, 2019 37.68 38.39 37.68 38.24 1,363,868 +0.57(+1.51%)
May 20, 2019 38.18 38.37 37.63 37.67 2,353,955 -0.71(-1.85%)
May 17, 2019 38.57 38.96 38.38 38.38 966,500 -0.35(-0.90%)
May 16, 2019 38.49 39.01 38.47 38.73 1,558,405 +0.36(+0.94%)
May 15, 2019 37.96 38.44 37.90 38.37 1,728,872 +0.14(+0.37%)
May 14, 2019 37.73 38.50 37.37 38.23 1,748,138 +0.65(+1.73%)
May 13, 2019 37.50 37.69 37.17 37.58 3,005,977 -0.53(-1.39%)
May 10, 2019 37.91 38.22 37.51 38.11 1,062,500 +0.09(+0.24%)
May 09, 2019 37.42 38.05 37.38 38.02 2,043,248 +0.37(+0.98%)
May 08, 2019 38.02 38.18 37.64 37.65 1,134,839 -0.37(-0.97%)
May 07, 2019 38.21 38.49 37.67 38.02 2,640,092 -0.50(-1.30%)
May 06, 2019 38.39 38.60 38.00 38.52 2,532,663 -0.12(-0.31%)
May 03, 2019 38.51 38.78 38.25 38.64 2,694,500 +0.26(+0.68%)
May 02, 2019 37.91 38.62 37.89 38.38 1,714,011 +0.45(+1.19%)
May 01, 2019 38.03 38.73 37.91 37.93 3,470,466 -0.03(-0.08%)
Apr 30, 2019 37.69 38.04 37.61 37.96 1,943,261 +0.16(+0.42%)
Apr 29, 2019 37.65 37.94 37.48 37.80 976,818 +0.11(+0.29%)
Apr 26, 2019 37.76 37.79 37.48 37.69 1,392,600 -0.05(-0.12%)
Apr 25, 2019 37.80 38.08 37.21 37.73 4,472,739 -0.80(-2.09%)
Apr 24, 2019 38.31 38.77 38.28 38.54 2,359,532 +0.11(+0.29%)
Apr 23, 2019 38.22 38.63 38.09 38.43 3,052,977 +0.48(+1.26%)
Apr 22, 2019 38.22 38.44 37.71 37.95 3,843,158 -0.35(-0.91%)
Apr 18, 2019 37.85 38.35 37.82 38.30 1,439,700 +0.40(+1.06%)
Apr 17, 2019 37.80 37.98 37.69 37.90 1,426,974 +0.11(+0.29%)
Apr 16, 2019 37.66 37.81 37.50 37.79 2,619,702 +0.19(+0.51%)
Apr 15, 2019 37.52 37.71 37.36 37.60 3,061,849 +0.12(+0.32%)
Apr 12, 2019 37.48 37.66 37.37 37.48 1,868,200 +0.11(+0.29%)
Apr 11, 2019 37.02 37.41 36.89 37.37 2,004,416 +0.38(+1.03%)
Apr 10, 2019 36.71 37.02 36.59 36.99 1,781,017 +0.39(+1.07%)
Apr 09, 2019 37.00 37.01 36.52 36.60 2,065,860 -0.47(-1.27%)
Apr 08, 2019 36.96 37.13 36.85 37.07 1,811,543 +0.02(+0.05%)
Apr 05, 2019 36.78 37.06 36.63 37.05 2,253,800 +0.54(+1.48%)
Apr 04, 2019 35.69 36.53 35.69 36.51 2,683,776 +0.76(+2.13%)
Apr 03, 2019 35.60 36.02 35.38 35.75 2,434,573 +0.36(+1.02%)
Apr 02, 2019 35.47 35.47 35.13 35.39 1,731,209 -0.02(-0.06%)
Apr 01, 2019 35.34 35.56 35.05 35.41 7,327,649 +0.17(+0.48%)
Mar 29, 2019 35.60 35.86 35.16 35.24 5,644,000 -0.18(-0.51%)
Mar 28, 2019 35.90 36.04 35.20 35.42 5,063,051 -0.44(-1.23%)
Mar 27, 2019 35.64 36.21 35.37 35.86 11,827,064 +0.74(+2.11%)
Mar 26, 2019 35.23 35.31 34.73 35.12 3,098,754 -0.03(-0.09%)
Mar 25, 2019 34.42 35.22 34.33 35.15 3,428,674 +0.76(+2.21%)
Mar 22, 2019 34.46 35.00 34.32 34.39 5,014,700 -0.25(-0.72%)
Mar 21, 2019 33.90 34.87 33.72 34.64 5,073,470 +0.77(+2.27%)
Mar 20, 2019 34.10 34.28 33.28 33.87 3,942,861 -0.33(-0.96%)
Mar 19, 2019 34.81 34.93 34.12 34.20 2,523,849 -0.53(-1.53%)
Mar 18, 2019 34.58 34.80 34.43 34.73 1,390,041 +0.14(+0.40%)
Mar 15, 2019 34.83 35.01 34.52 34.59 2,870,400 -0.06(-0.17%)
Mar 14, 2019 34.75 34.84 34.44 34.65 1,896,758 -0.14(-0.40%)
Mar 13, 2019 35.20 35.36 34.76 34.79 3,411,012 -0.31(-0.88%)
Mar 12, 2019 35.17 35.29 34.85 35.10 1,824,837 -0.05(-0.14%)
Mar 11, 2019 34.67 35.17 34.64 35.15 1,283,578 +0.52(+1.50%)
Mar 08, 2019 34.43 34.87 34.32 34.63 1,992,500 +0.03(+0.09%)
Mar 07, 2019 34.29 34.81 34.08 34.60 3,354,728 +0.43(+1.26%)
Mar 06, 2019 34.31 34.57 34.12 34.17 1,335,720 -0.17(-0.50%)
Mar 05, 2019 34.94 34.94 34.32 34.34 1,329,179 -0.61(-1.75%)
Mar 04, 2019 34.55 35.19 34.55 34.95 2,850,240 +0.44(+1.27%)
Mar 01, 2019 34.89 35.03 34.07 34.51 5,851,000 -0.09(-0.26%)
Feb 28, 2019 34.74 34.99 34.49 34.60 3,827,943 -0.52(-1.48%)
Feb 27, 2019 35.40 35.69 34.72 35.12 3,433,501 -0.25(-0.71%)
Feb 26, 2019 35.25 35.74 35.09 35.37 3,669,169 -0.25(-0.70%)
Feb 25, 2019 35.97 36.13 35.57 35.62 1,537,386 -0.26(-0.72%)
Feb 22, 2019 35.57 35.99 35.51 35.88 1,377,500 +0.38(+1.07%)
Feb 21, 2019 34.97 35.53 34.88 35.50 2,209,911 +0.31(+0.88%)
Feb 20, 2019 35.45 35.47 35.04 35.19 1,008,137 -0.22(-0.62%)
Feb 19, 2019 35.19 35.64 35.07 35.41 3,421,802 +0.19(+0.55%)
Feb 15, 2019 35.01 35.33 34.88 35.22 1,787,500 +0.36(+1.02%)
Feb 14, 2019 34.80 35.02 34.41 34.86 1,858,472 -0.08(-0.23%)
Feb 13, 2019 35.37 35.61 34.67 34.94 3,659,770 -0.29(-0.82%)
Feb 12, 2019 34.04 35.31 34.03 35.23 5,658,642 +1.49(+4.42%)
Feb 11, 2019 33.65 33.83 33.49 33.74 1,368,462 +0.07(+0.21%)
Feb 08, 2019 33.74 33.91 33.38 33.67 1,467,200 -0.19(-0.56%)
Feb 07, 2019 33.46 33.92 33.44 33.86 1,486,144 +0.29(+0.86%)
Feb 06, 2019 34.09 34.32 33.55 33.57 2,978,959 -0.63(-1.84%)
Feb 05, 2019 34.04 34.30 33.96 34.20 1,805,050 +0.19(+0.56%)
Feb 04, 2019 34.02 34.22 33.74 34.01 1,664,721 -0.11(-0.32%)
Feb 01, 2019 34.45 34.66 34.01 34.12 4,399,800 -0.13(-0.38%)
Jan 31, 2019 33.44 34.46 33.22 34.25 6,147,533 +0.80(+2.39%)
Jan 30, 2019 33.29 33.57 32.78 33.45 3,900,833 +0.35(+1.06%)
Jan 29, 2019 32.37 33.22 31.79 33.10 3,134,376 +0.45(+1.38%)
Jan 28, 2019 32.24 33.03 32.24 32.65 2,274,586 +0.01(+0.03%)
Jan 25, 2019 33.10 33.54 32.39 32.64 4,796,000 -0.04(-0.12%)
Jan 24, 2019 32.19 32.76 32.17 32.68 1,929,083 +0.53(+1.65%)
Jan 23, 2019 31.98 32.46 31.84 32.15 2,285,179 +0.18(+0.56%)
Jan 22, 2019 32.30 32.46 31.79 31.97 3,951,383 -0.55(-1.69%)
Jan 18, 2019 32.83 32.84 32.41 32.52 1,887,600 +0.00(+0.00%)
Jan 17, 2019 32.30 32.72 32.11 32.52 2,697,657 -0.02(-0.06%)
Jan 16, 2019 33.21 33.21 32.53 32.54 1,831,128 -0.35(-1.06%)
Jan 15, 2019 32.84 33.03 32.47 32.89 2,025,976 +0.00(+0.00%)
Jan 14, 2019 33.15 33.35 32.85 32.89 2,964,004 -0.47(-1.41%)
Jan 11, 2019 32.95 33.65 32.95 33.36 2,170,800 +0.17(+0.51%)
Jan 10, 2019 33.20 33.49 32.94 33.19 4,270,223 -0.21(-0.63%)
Jan 09, 2019 32.46 33.67 32.15 33.40 6,240,767 +1.08(+3.34%)
Jan 08, 2019 32.39 32.50 31.84 32.32 3,104,470 +0.22(+0.69%)
Jan 07, 2019 31.63 32.39 31.23 32.10 4,142,262 +0.80(+2.56%)
Jan 04, 2019 30.70 31.45 30.36 31.30 3,257,300 +1.22(+4.06%)
Jan 03, 2019 30.21 30.61 29.87 30.08 2,004,224 -0.30(-0.99%)
Jan 02, 2019 29.55 30.61 29.41 30.38 2,759,041 +0.34(+1.13%)
Dec 31, 2018 30.05 30.28 29.36 30.04 1,983,100 +0.05(+0.17%)
Dec 28, 2018 30.03 30.47 29.67 29.99 1,754,400 +0.02(+0.07%)
Dec 27, 2018 29.39 29.97 28.98 29.97 2,052,624 +0.20(+0.67%)
Dec 26, 2018 28.83 29.79 28.25 29.77 2,437,809 +1.22(+4.27%)
Dec 24, 2018 28.94 29.12 28.37 28.55 1,291,200 -0.59(-2.02%)
Dec 21, 2018 30.33 30.51 29.08 29.14 2,502,700 -0.95(-3.16%)
Dec 20, 2018 30.16 30.71 29.85 30.09 3,045,496 -0.22(-0.73%)
Dec 19, 2018 30.61 31.48 30.24 30.31 4,318,425 -0.30(-0.98%)
Dec 18, 2018 30.58 31.05 30.18 30.61 3,709,982 +0.49(+1.63%)
Dec 17, 2018 30.18 30.72 29.98 30.12 2,508,444 -0.26(-0.86%)
Dec 14, 2018 30.40 31.05 30.28 30.38 1,961,100 -0.33(-1.07%)
Dec 13, 2018 31.01 31.26 30.63 30.71 1,232,695 -0.25(-0.81%)
Dec 12, 2018 30.92 31.43 30.64 30.96 1,603,304 +0.40(+1.31%)
Dec 11, 2018 30.90 31.37 30.49 30.56 1,606,561 -0.22(-0.71%)
Dec 10, 2018 31.37 31.71 30.58 30.78 1,952,604 -0.63(-2.01%)
Dec 07, 2018 31.93 32.45 31.40 31.41 3,407,900 -0.42(-1.32%)
Dec 06, 2018 30.90 31.86 30.55 31.83 5,404,967 +0.58(+1.86%)
Dec 04, 2018 32.53 32.53 31.19 31.25 5,476,100 -1.56(-4.75%)
Dec 03, 2018 32.95 32.95 31.97 32.81 2,256,671 +0.44(+1.36%)
Nov 30, 2018 32.38 32.59 32.24 32.37 1,369,400 -0.09(-0.28%)
Nov 29, 2018 32.73 32.88 32.34 32.46 2,296,951 -0.31(-0.95%)
Nov 28, 2018 32.08 32.83 31.12 32.77 5,691,579 +0.85(+2.66%)
Nov 27, 2018 31.71 32.10 31.70 31.92 1,313,769 +0.04(+0.11%)
Nov 26, 2018 31.95 32.18 31.67 31.89 4,761,358 +0.17(+0.52%)
Nov 23, 2018 31.33 32.04 31.33 31.72 1,060,900 +0.06(+0.19%)
Nov 21, 2018 31.66 31.66 31.66 0 +0.59(+1.90%)
Nov 20, 2018 30.48 31.42 30.47 31.07 3,829,935 -0.01(-0.03%)
Nov 19, 2018 30.95 31.31 30.59 31.08 2,985,049 +0.02(+0.06%)
Nov 16, 2018 30.14 31.14 30.14 31.06 5,345,700 +0.62(+2.04%)
Nov 15, 2018 30.20 30.58 29.66 30.44 3,202,592 -0.67(-2.15%)
Nov 14, 2018 31.52 31.87 30.90 31.11 2,159,359 -0.08(-0.26%)
Nov 13, 2018 30.72 31.55 30.50 31.19 2,621,502 +0.46(+1.50%)
Nov 12, 2018 31.11 31.31 30.68 30.73 1,460,933 -0.49(-1.57%)
Nov 09, 2018 31.16 31.71 31.12 31.22 2,149,600 -0.26(-0.83%)
Nov 08, 2018 31.67 32.11 30.95 31.48 4,674,535 -0.85(-2.63%)
Nov 07, 2018 32.69 32.69 31.77 32.33 3,373,382 +0.05(+0.15%)
Nov 06, 2018 32.31 32.53 32.12 32.28 1,662,376 -0.06(-0.19%)
Nov 05, 2018 31.85 32.43 31.77 32.34 1,860,189 +0.47(+1.47%)
Nov 02, 2018 32.30 32.37 31.50 31.87 3,390,700 -0.27(-0.84%)
Nov 01, 2018 31.36 32.52 31.10 32.14 4,038,668 +0.97(+3.11%)
Oct 31, 2018 31.43 31.69 30.84 31.17 4,623,901 +0.01(+0.03%)
Oct 30, 2018 29.79 31.23 29.49 31.16 5,728,512 +1.33(+4.46%)
Oct 29, 2018 30.87 31.04 29.46 29.83 4,734,057 -0.62(-2.04%)
Oct 26, 2018 29.81 31.18 29.70 30.45 9,750,000 +0.00(+0.00%)
Oct 25, 2018 29.78 30.70 29.78 30.45 5,503,241 +0.80(+2.70%)
Oct 24, 2018 30.54 31.16 29.60 29.65 9,566,244 -0.86(-2.82%)
Oct 23, 2018 29.55 30.87 29.52 30.51 11,887,220 +0.61(+2.04%)
Oct 22, 2018 30.53 30.63 29.83 29.90 5,597,420 -0.62(-2.03%)
Oct 19, 2018 31.52 31.52 30.34 30.52 4,619,000 -0.80(-2.55%)
Oct 18, 2018 31.62 31.81 31.07 31.32 5,196,245 -0.64(-2.00%)
Oct 17, 2018 32.34 32.35 31.47 31.96 5,740,323 -0.73(-2.23%)
Oct 16, 2018 32.29 32.75 31.84 32.69 3,553,196 +0.70(+2.19%)
Oct 15, 2018 32.09 32.22 31.81 31.99 2,216,500 -0.05(-0.16%)
Oct 12, 2018 32.67 32.93 31.79 32.04 3,201,300 -0.31(-0.96%)
Oct 11, 2018 32.71 33.18 32.30 32.35 4,487,593 -0.51(-1.55%)
Oct 10, 2018 33.39 33.65 32.80 32.86 6,275,964 -0.52(-1.56%)
Oct 09, 2018 34.15 34.28 33.35 33.38 5,353,507 -0.88(-2.57%)
Oct 08, 2018 33.78 34.34 33.72 34.26 2,664,692 +0.34(+1.00%)
Oct 05, 2018 34.10 34.21 33.30 33.92 4,916,000 -0.22(-0.64%)
Oct 04, 2018 34.61 34.67 33.85 34.14 3,780,304 -0.60(-1.73%)
Oct 03, 2018 35.26 35.40 34.64 34.74 5,569,653 -0.45(-1.28%)
Oct 02, 2018 35.24 35.56 35.11 35.19 3,368,345 -0.02(-0.06%)
Oct 01, 2018 35.51 35.62 35.10 35.21 2,268,595 -0.13(-0.37%)
Sep 28, 2018 35.48 35.95 35.30 35.34 2,931,900 -0.25(-0.70%)
Sep 27, 2018 35.98 36.00 35.53 35.59 3,663,128 -0.42(-1.17%)
Sep 26, 2018 36.82 36.86 35.87 36.01 3,623,511 -0.57(-1.56%)
Sep 25, 2018 36.59 36.74 36.48 36.58 2,520,280 +0.05(+0.14%)
Sep 24, 2018 36.86 37.00 36.50 36.53 3,275,338 -0.49(-1.32%)
Sep 21, 2018 37.14 37.19 36.65 37.02 4,111,100 -0.24(-0.64%)
Sep 20, 2018 37.58 37.71 37.01 37.26 5,485,130 -0.26(-0.69%)
Sep 19, 2018 37.65 38.07 37.50 37.52 2,672,871 -0.24(-0.64%)
Sep 18, 2018 37.41 37.98 37.35 37.76 2,787,050 +0.35(+0.95%)
Sep 17, 2018 37.85 37.97 37.37 37.41 1,723,188 -0.52(-1.36%)
Sep 14, 2018 37.60 38.05 37.34 37.92 3,057,000 +0.19(+0.50%)
Sep 13, 2018 38.12 38.35 37.24 37.73 3,205,008 -0.43(-1.13%)
Sep 12, 2018 37.95 38.23 37.60 38.16 3,143,554 +0.32(+0.85%)
Sep 11, 2018 37.45 38.18 37.16 37.84 2,544,264 +0.33(+0.88%)
Sep 10, 2018 37.25 37.72 37.25 37.51 1,505,333 +0.28(+0.75%)
Sep 07, 2018 37.62 37.79 37.13 37.23 2,490,200 -0.67(-1.77%)
Sep 06, 2018 38.08 38.52 37.82 37.90 1,426,147 -0.24(-0.63%)
Sep 05, 2018 37.69 38.26 37.59 38.14 1,801,969 +0.35(+0.93%)
Sep 04, 2018 37.60 37.90 37.47 37.79 955,157 +0.08(+0.21%)
Aug 31, 2018 37.71 37.71 37.71 0 -0.01(-0.03%)
Aug 30, 2018 37.99 38.11 37.67 37.72 1,017,895 -0.41(-1.08%)
Aug 29, 2018 38.13 38.32 37.83 38.13 1,616,677 -0.08(-0.21%)
Aug 28, 2018 38.35 38.44 38.09 38.21 1,691,233 -0.18(-0.47%)
Aug 27, 2018 37.92 38.52 37.92 38.39 1,690,312 +0.44(+1.16%)
Aug 24, 2018 38.09 38.27 37.89 37.95 856,400 -0.04(-0.11%)
Aug 23, 2018 38.40 38.45 37.88 37.99 1,762,823 -0.43(-1.12%)
Aug 22, 2018 38.88 38.98 38.41 38.42 1,500,157 -0.46(-1.18%)
Aug 21, 2018 38.10 39.00 38.10 38.88 3,365,688 +1.40(+3.74%)
Aug 20, 2018 37.22 37.70 37.22 37.48 842,758 +0.12(+0.33%)
Aug 17, 2018 37.15 37.52 37.15 37.35 2,107,400 +0.05(+0.15%)
Aug 16, 2018 37.22 37.63 37.09 37.30 1,211,163 +0.26(+0.70%)
Aug 15, 2018 36.91 37.12 36.68 37.04 2,323,038 -0.22(-0.59%)
Aug 14, 2018 36.92 37.46 36.78 37.26 1,675,697 +0.40(+1.09%)
Aug 13, 2018 37.88 37.88 36.69 36.86 1,871,570 -1.10(-2.90%)
Aug 10, 2018 37.90 38.26 37.68 37.96 2,470,200 -0.39(-1.02%)
Aug 09, 2018 37.99 38.63 37.99 38.35 1,769,688 +0.34(+0.89%)
Aug 08, 2018 38.18 38.35 37.88 38.01 1,309,633 -0.25(-0.65%)
Aug 07, 2018 37.81 38.35 37.75 38.26 2,217,627 +0.64(+1.70%)
Aug 06, 2018 37.43 37.68 37.13 37.62 1,986,369 +0.11(+0.29%)
Aug 03, 2018 37.48 37.69 37.30 37.51 1,812,400 +0.03(+0.08%)
Aug 02, 2018 37.44 37.67 37.23 37.48 2,619,872 -0.16(-0.43%)
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.