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 (%)
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%)
Oct 03, 2016 26.27 26.35 26.12 26.23 1,369,440 -0.14(-0.54%)
Sep 30, 2016 26.32 26.47 26.16 26.38 1,331,117 +0.13(+0.51%)
Sep 29, 2016 26.50 26.66 26.18 26.24 2,251,832 -0.31(-1.15%)
Sep 28, 2016 26.39 26.58 26.32 26.55 1,553,990 +0.17(+0.65%)
Sep 27, 2016 26.19 26.50 26.10 26.38 1,184,692 +0.10(+0.36%)
Sep 26, 2016 26.25 26.44 26.18 26.28 1,815,480 -0.14(-0.53%)
Sep 23, 2016 26.48 26.66 26.40 26.42 1,836,774 -0.11(-0.40%)
Sep 22, 2016 26.42 26.66 26.42 26.52 3,124,954 +0.32(+1.20%)
Sep 21, 2016 25.96 26.25 25.77 26.21 3,894,765 +0.24(+0.92%)
Sep 20, 2016 26.27 26.30 25.83 25.97 6,583,772 -0.35(-1.34%)
Sep 19, 2016 26.29 26.68 26.24 26.32 4,311,670 +0.24(+0.92%)
Sep 16, 2016 26.36 26.50 26.02 26.08 1,909,173 -0.36(-1.37%)
Sep 15, 2016 26.30 26.54 26.20 26.45 2,744,418 +0.14(+0.55%)
Sep 14, 2016 26.34 26.53 26.15 26.30 2,847,417 +0.00(+0.00%)
Sep 13, 2016 26.70 26.87 26.17 26.30 3,401,067 -0.55(-2.03%)
Sep 12, 2016 26.46 26.94 26.29 26.85 3,342,430 +0.31(+1.15%)
Sep 09, 2016 27.38 27.48 26.42 26.54 3,463,396 -1.08(-3.91%)
Sep 08, 2016 27.81 27.85 27.62 27.62 1,972,468 -0.27(-0.96%)
Sep 07, 2016 27.73 27.99 27.55 27.89 2,667,536 +0.21(+0.76%)
Sep 06, 2016 27.77 27.89 27.53 27.68 1,426,657 -0.03(-0.10%)
Sep 02, 2016 27.76 27.71 27.71 27.71 1,479,293 +0.07(+0.24%)
Sep 01, 2016 27.85 27.92 27.49 27.64 2,439,022 -0.13(-0.48%)
Aug 31, 2016 27.85 27.91 27.63 27.78 2,068,218 -0.11(-0.41%)
Aug 30, 2016 27.81 27.91 27.71 27.89 2,417,227 +0.13(+0.48%)
Aug 29, 2016 27.64 27.92 27.64 27.76 1,143,184 +0.13(+0.48%)
Aug 26, 2016 27.96 28.08 27.44 27.62 3,838,626 -0.30(-1.06%)
Aug 25, 2016 27.84 28.04 27.78 27.92 1,384,973 +0.05(+0.17%)
Aug 24, 2016 28.17 28.24 27.81 27.87 2,358,217 -0.33(-1.19%)
Aug 23, 2016 27.67 28.31 27.62 28.21 4,790,838 +0.72(+2.61%)
Aug 22, 2016 27.15 27.52 27.15 27.49 1,876,159 +0.12(+0.45%)
Aug 19, 2016 27.30 27.44 27.25 27.37 1,376,545 -0.03(-0.10%)
Aug 18, 2016 27.40 27.46 27.20 27.40 1,325,004 +0.06(+0.21%)
Aug 17, 2016 27.51 27.57 27.16 27.34 1,231,171 -0.28(-1.00%)
Aug 16, 2016 27.68 27.75 27.53 27.62 1,382,954 -0.12(-0.45%)
Aug 15, 2016 27.58 27.91 27.33 27.74 2,621,030 +0.27(+0.97%)
Aug 12, 2016 27.59 27.65 27.31 27.47 2,703,512 -0.15(-0.55%)
Aug 11, 2016 27.63 27.76 27.47 27.62 1,193,599 +0.13(+0.49%)
Aug 10, 2016 27.60 27.65 27.37 27.49 1,778,738 -0.10(-0.35%)
Aug 09, 2016 27.52 27.66 27.45 27.59 1,738,738 +0.02(+0.07%)
Aug 08, 2016 27.61 27.90 27.53 27.57 3,391,150 -0.11(-0.41%)
Aug 05, 2016 27.57 27.75 27.50 27.68 1,267,476 +0.28(+1.01%)
Aug 04, 2016 27.46 27.58 27.12 27.40 2,236,702 -0.13(-0.49%)
Aug 03, 2016 27.29 27.62 27.23 27.54 1,693,498 +0.18(+0.66%)
Aug 02, 2016 27.67 27.80 27.28 27.36 1,860,464 -0.40(-1.45%)
Aug 01, 2016 27.66 27.81 27.51 27.76 2,437,139 +0.07(+0.24%)
Jul 29, 2016 28.27 28.32 27.67 27.69 5,401,359 -0.60(-2.13%)
Jul 28, 2016 28.26 28.37 28.17 28.29 2,193,131 +0.03(+0.10%)
Jul 27, 2016 28.47 28.70 28.15 28.27 2,650,383 -0.15(-0.54%)
Jul 26, 2016 28.18 28.42 28.10 28.42 4,372,938 +0.21(+0.75%)
Jul 25, 2016 28.18 28.33 28.06 28.21 2,563,344 +0.05(+0.17%)
Jul 22, 2016 28.07 28.22 27.85 28.16 1,659,178 +0.08(+0.27%)
Jul 21, 2016 28.17 28.25 27.91 28.08 2,072,493 -0.09(-0.31%)
Jul 20, 2016 27.99 28.24 27.92 28.17 1,107,615 +0.23(+0.82%)
Jul 19, 2016 28.04 28.11 27.89 27.94 1,528,213 -0.09(-0.31%)
Jul 18, 2016 27.90 28.06 27.82 28.03 1,098,267 +0.12(+0.45%)
Jul 15, 2016 27.96 27.98 27.72 27.90 1,907,356 +0.01(+0.03%)
Jul 14, 2016 28.16 28.21 27.88 27.89 2,002,777 -0.07(-0.24%)
Jul 13, 2016 28.07 28.17 27.84 27.96 3,244,464 -0.05(-0.17%)
Jul 12, 2016 28.06 28.20 27.95 28.01 3,006,634 +0.04(+0.14%)
Jul 11, 2016 27.91 28.11 27.90 27.97 5,367,991 +0.10(+0.34%)
Jul 08, 2016 27.32 27.91 27.12 27.87 10,179,905 +0.76(+2.79%)
Jul 07, 2016 26.97 27.25 26.95 27.12 4,113,520 +0.16(+0.60%)
Jul 06, 2016 26.37 26.96 26.31 26.96 4,144,478 +0.51(+1.92%)
Jul 05, 2016 26.54 26.67 26.17 26.45 4,660,410 -0.21(-0.79%)
Jul 01, 2016 26.47 26.66 26.66 26.66 2,741,344 +0.21(+0.80%)
Jun 30, 2016 25.92 26.45 25.86 26.45 4,749,628 +0.45(+1.73%)
Jun 29, 2016 25.69 26.10 25.52 26.00 4,418,629 +0.54(+2.10%)
Jun 28, 2016 25.09 25.53 25.09 25.46 3,449,679 +0.55(+2.23%)
Jun 27, 2016 25.38 25.42 24.66 24.91 9,110,177 -0.71(-2.76%)
Jun 24, 2016 25.49 25.99 25.42 25.62 7,572,218 -0.84(-3.18%)
Jun 23, 2016 26.33 26.47 26.17 26.46 2,904,786 +0.37(+1.43%)
Jun 22, 2016 26.02 26.47 26.02 26.08 2,651,404 -0.11(-0.40%)
Jun 21, 2016 26.64 26.72 25.94 26.19 3,488,636 -0.11(-0.41%)
Jun 20, 2016 26.31 26.60 26.28 26.30 2,881,719 +0.25(+0.95%)
Jun 17, 2016 25.86 26.18 25.74 26.05 2,255,188 +0.23(+0.89%)
Jun 16, 2016 25.85 25.86 25.48 25.82 2,996,991 +0.00(+0.00%)
Jun 15, 2016 25.75 26.06 25.65 25.82 2,792,745 +0.15(+0.60%)
Jun 14, 2016 25.87 25.95 25.50 25.67 3,690,457 -0.23(-0.89%)
Jun 13, 2016 26.15 26.38 25.87 25.90 3,275,973 -0.50(-1.88%)
Jun 10, 2016 26.63 26.76 26.32 26.39 2,575,891 -0.49(-1.81%)
Jun 09, 2016 26.88 26.94 26.77 26.88 2,721,559 -0.12(-0.46%)
Jun 08, 2016 26.70 27.09 26.70 27.00 6,040,072 +0.28(+1.04%)
Jun 07, 2016 26.31 26.97 26.29 26.73 3,849,665 +0.43(+1.64%)
Jun 06, 2016 26.36 26.42 26.14 26.30 3,381,008 +0.01(+0.04%)
Jun 03, 2016 26.26 26.37 25.91 26.29 3,470,737 -0.10(-0.36%)
Jun 02, 2016 26.36 26.38 26.16 26.38 6,258,112 -0.09(-0.32%)
Jun 01, 2016 26.23 26.52 26.09 26.47 1,810,903 +0.11(+0.40%)
May 31, 2016 26.55 26.55 26.25 26.36 5,415,890 -0.03(-0.11%)
May 27, 2016 26.57 26.39 26.39 26.39 1,807,098 +0.15(+0.58%)
May 26, 2016 26.20 26.38 26.13 26.24 2,730,559 +0.04(+0.15%)
May 25, 2016 26.32 26.69 26.16 26.20 2,758,837 -0.06(-0.22%)
May 24, 2016 25.59 26.35 25.49 26.26 9,618,622 +0.97(+3.82%)
May 23, 2016 25.51 25.55 25.24 25.29 3,277,520 -0.18(-0.71%)
May 20, 2016 25.27 25.52 25.19 25.48 2,681,269 +0.43(+1.72%)
May 19, 2016 24.93 25.11 24.77 25.05 3,728,293 -0.10(-0.38%)
May 18, 2016 25.34 25.48 24.97 25.14 3,619,774 -0.08(-0.30%)
May 17, 2016 25.18 25.54 25.09 25.22 5,079,394 -0.05(-0.19%)
May 16, 2016 24.90 25.36 24.90 25.27 2,826,555 +0.21(+0.84%)
May 13, 2016 25.08 25.36 24.98 25.05 3,229,761 -0.10(-0.38%)
May 12, 2016 25.27 25.40 24.99 25.15 3,433,069 -0.04(-0.15%)
May 11, 2016 25.42 25.49 25.16 25.19 1,927,775 -0.28(-1.09%)
May 10, 2016 25.33 25.49 25.27 25.47 1,817,069 +0.15(+0.60%)
May 09, 2016 25.09 25.43 25.08 25.31 1,736,480 +0.12(+0.49%)
May 06, 2016 24.92 25.28 24.89 25.19 3,044,959 +0.11(+0.46%)
May 05, 2016 25.18 25.29 25.02 25.07 3,754,624 -0.09(-0.34%)
May 04, 2016 24.98 25.26 24.89 25.16 3,180,234 -0.10(-0.38%)
May 03, 2016 25.57 25.60 25.11 25.26 2,677,672 -0.46(-1.78%)
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.