Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 54.06 54.22 53.14 53.27 2,981,093 -0.71(-1.32%)
Aug 28, 2020 54.32 54.71 53.80 53.99 1,651,631 +0.05(+0.09%)
Aug 27, 2020 54.84 55.25 53.87 53.94 3,910,604 -0.71(-1.30%)
Aug 26, 2020 55.27 55.39 54.64 54.65 2,468,979 -0.34(-0.62%)
Aug 25, 2020 55.81 55.84 54.43 54.99 2,612,592 -0.43(-0.78%)
Aug 24, 2020 55.90 55.90 54.91 55.42 2,262,581 +0.18(+0.32%)
Aug 21, 2020 53.88 55.34 53.75 55.25 4,170,460 +1.17(+2.17%)
Aug 20, 2020 53.71 54.57 53.41 54.07 1,962,198 -0.04(-0.07%)
Aug 19, 2020 54.51 54.51 53.75 54.11 2,104,333 -0.18(-0.32%)
Aug 18, 2020 55.06 55.06 54.18 54.29 3,323,522 -0.03(-0.05%)
Aug 17, 2020 53.21 54.55 53.11 54.32 2,874,400 +1.49(+2.83%)
Aug 14, 2020 52.94 53.07 52.45 52.82 1,667,815 -0.24(-0.46%)
Aug 13, 2020 52.74 53.26 52.30 53.07 2,231,174 +0.17(+0.31%)
Aug 12, 2020 52.29 52.92 51.83 52.90 2,368,723 +1.11(+2.15%)
Aug 11, 2020 52.70 52.78 51.61 51.79 2,990,819 -0.41(-0.79%)
Aug 10, 2020 51.63 53.16 51.51 52.20 2,561,031 +0.80(+1.56%)
Aug 07, 2020 51.03 51.53 50.73 51.40 2,310,992 +0.15(+0.29%)
Aug 06, 2020 51.24 51.59 51.07 51.25 2,171,875 -0.08(-0.15%)
Aug 05, 2020 51.15 51.38 50.76 51.33 2,016,453 +0.55(+1.08%)
Aug 04, 2020 51.11 51.39 50.58 50.78 2,035,610 -0.45(-0.88%)
Aug 03, 2020 50.88 51.36 50.45 51.23 2,698,121 +0.80(+1.59%)
Jul 31, 2020 50.86 50.86 49.42 50.43 3,261,059 -0.25(-0.50%)
Jul 30, 2020 50.23 51.01 50.05 50.69 3,468,926 -0.16(-0.31%)
Jul 29, 2020 49.95 50.89 49.75 50.84 3,268,697 +1.57(+3.19%)
Jul 28, 2020 50.98 51.49 49.22 49.27 5,303,795 -1.40(-2.76%)
Jul 27, 2020 49.19 50.69 48.90 50.67 3,778,363 +1.89(+3.88%)
Jul 24, 2020 48.62 49.06 47.83 48.77 3,741,573 +0.13(+0.26%)
Jul 23, 2020 49.45 50.27 47.94 48.65 5,750,025 -0.05(-0.10%)
Jul 22, 2020 46.88 48.83 46.87 48.70 3,538,712 +1.83(+3.90%)
Jul 21, 2020 47.14 47.14 46.50 46.87 2,155,437 -0.02(-0.04%)
Jul 20, 2020 46.97 47.01 46.23 46.89 2,100,480 -0.04(-0.08%)
Jul 17, 2020 47.19 47.57 46.90 46.93 3,432,737 +0.20(+0.44%)
Jul 16, 2020 45.57 46.75 45.41 46.72 2,844,582 +0.86(+1.87%)
Jul 15, 2020 45.82 46.07 44.89 45.86 3,948,519 +1.09(+2.44%)
Jul 14, 2020 42.84 44.79 42.84 44.77 3,534,601 +1.65(+3.83%)
Jul 13, 2020 44.56 44.93 43.04 43.12 3,496,537 -1.02(-2.30%)
Jul 10, 2020 43.45 44.38 43.34 44.14 1,881,798 +0.70(+1.62%)
Jul 09, 2020 44.92 44.94 43.11 43.43 4,612,952 -1.25(-2.80%)
Jul 08, 2020 43.38 44.77 43.37 44.68 4,886,216 +1.54(+3.58%)
Jul 07, 2020 42.96 43.84 42.88 43.14 2,316,134 -0.30(-0.70%)
Jul 06, 2020 43.17 43.46 42.79 43.44 4,183,745 +1.13(+2.68%)
Jul 02, 2020 42.80 43.24 42.12 42.31 2,741,723 +0.22(+0.53%)
Jul 01, 2020 43.28 43.31 41.95 42.09 2,639,426 -1.02(-2.36%)
Jun 30, 2020 42.33 43.35 42.13 43.10 2,654,951 +0.70(+1.66%)
Jun 29, 2020 41.37 42.65 40.66 42.40 6,250,659 +1.46(+3.58%)
Jun 26, 2020 41.47 41.56 40.69 40.93 2,696,858 -0.77(-1.85%)
Jun 25, 2020 40.99 41.85 40.87 41.71 5,199,628 -0.27(-0.65%)
Jun 24, 2020 42.95 43.05 41.05 41.98 4,330,768 -1.50(-3.46%)
Jun 23, 2020 43.83 43.84 43.07 43.48 3,901,254 +0.28(+0.66%)
Jun 22, 2020 42.71 43.21 42.07 43.20 3,202,230 +0.44(+1.03%)
Jun 19, 2020 44.19 44.32 42.30 42.76 2,737,012 -0.71(-1.64%)
Jun 18, 2020 43.97 44.32 43.29 43.47 2,018,309 -0.84(-1.89%)
Jun 17, 2020 44.82 45.14 44.16 44.31 3,239,896 -0.27(-0.61%)
Jun 16, 2020 44.97 45.01 43.18 44.59 4,298,990 +1.20(+2.77%)
Jun 15, 2020 40.06 43.38 39.94 43.38 6,849,825 +1.92(+4.62%)
Jun 12, 2020 41.71 42.54 40.43 41.47 7,716,476 +1.31(+3.25%)
Jun 11, 2020 41.80 42.58 40.16 40.16 6,118,731 -3.84(-8.73%)
Jun 10, 2020 44.29 44.73 42.94 44.00 4,103,409 -0.16(-0.35%)
Jun 09, 2020 43.80 44.49 43.46 44.16 3,019,133 -0.32(-0.72%)
Jun 08, 2020 45.63 46.18 44.15 44.48 3,851,612 -0.55(-1.22%)
Jun 05, 2020 44.96 45.49 44.12 45.03 5,372,652 +1.86(+4.30%)
Jun 04, 2020 44.15 44.64 42.95 43.17 4,596,980 -1.20(-2.70%)
Jun 03, 2020 43.43 44.52 43.36 44.37 3,360,468 +1.56(+3.64%)
Jun 02, 2020 42.52 42.90 42.27 42.81 2,583,097 +0.56(+1.32%)
Jun 01, 2020 42.27 43.13 41.83 42.26 3,063,169 +0.09(+0.21%)
May 29, 2020 42.12 43.04 41.72 42.17 4,443,450 -0.12(-0.28%)
May 28, 2020 45.05 45.06 42.08 42.29 5,798,942 -1.94(-4.39%)
May 27, 2020 43.39 44.26 42.55 44.23 6,956,474 +2.12(+5.02%)
May 26, 2020 42.58 42.86 42.04 42.11 5,058,811 +1.31(+3.20%)
May 22, 2020 40.03 40.92 39.78 40.80 4,033,719 +0.75(+1.87%)
May 21, 2020 39.25 40.47 39.21 40.05 6,252,650 +0.78(+1.99%)
May 20, 2020 39.96 40.22 38.68 39.27 5,018,082 +0.27(+0.70%)
May 19, 2020 38.84 40.02 38.31 39.00 4,618,136 -0.04(-0.10%)
May 18, 2020 37.15 39.39 37.15 39.04 4,129,378 +3.37(+9.46%)
May 15, 2020 34.30 35.86 34.17 35.67 4,482,321 +0.87(+2.49%)
May 14, 2020 33.69 34.80 32.82 34.80 3,474,989 +0.41(+1.19%)
May 13, 2020 35.42 35.48 33.92 34.39 3,829,944 -1.21(-3.40%)
May 12, 2020 37.25 37.28 35.60 35.60 2,137,616 -1.51(-4.07%)
May 11, 2020 37.14 37.51 36.49 37.11 2,157,521 -0.56(-1.48%)
May 08, 2020 36.49 37.82 36.34 37.67 2,929,959 +1.71(+4.75%)
May 07, 2020 36.14 36.65 35.91 35.96 3,090,481 +0.27(+0.77%)
May 06, 2020 36.02 36.33 35.35 35.69 2,751,671 -0.21(-0.60%)
May 05, 2020 35.58 36.51 35.58 35.90 3,690,071 +0.76(+2.16%)
May 04, 2020 34.29 35.19 33.91 35.14 2,382,827 +0.21(+0.61%)
May 01, 2020 34.51 34.93 34.16 34.93 2,800,835 -0.68(-1.92%)
Apr 30, 2020 36.48 36.48 35.30 35.61 4,140,502 -1.50(-4.05%)
Apr 29, 2020 36.64 37.39 36.42 37.11 4,164,695 +1.96(+5.58%)
Apr 28, 2020 34.26 35.51 34.26 35.15 4,733,728 +2.15(+6.53%)
Apr 27, 2020 31.93 33.21 31.69 32.99 3,319,458 +1.48(+4.70%)
Apr 24, 2020 30.52 31.71 30.40 31.51 1,430,519 +1.26(+4.16%)
Apr 23, 2020 30.08 31.08 29.81 30.26 1,935,568 +0.15(+0.49%)
Apr 22, 2020 30.40 30.57 29.92 30.11 1,665,369 +0.37(+1.25%)
Apr 21, 2020 29.35 30.01 29.15 29.74 2,137,238 -0.37(-1.23%)
Apr 20, 2020 30.60 31.02 29.95 30.11 3,238,639 -1.26(-4.01%)
Apr 17, 2020 31.46 32.04 30.78 31.37 3,365,433 +1.44(+4.82%)
Apr 16, 2020 29.87 30.21 29.25 29.92 2,204,434 +0.04(+0.13%)
Apr 15, 2020 30.66 30.67 29.55 29.88 2,509,831 -1.76(-5.58%)
Apr 14, 2020 31.67 32.15 31.06 31.65 2,986,463 +0.97(+3.15%)
Apr 13, 2020 32.55 32.55 30.29 30.68 3,331,772 -1.97(-6.03%)
Apr 09, 2020 32.23 34.16 31.99 32.65 5,086,610 +1.13(+3.59%)
Apr 08, 2020 29.37 31.75 29.37 31.52 2,721,762 +2.42(+8.31%)
Apr 07, 2020 29.83 31.04 29.02 29.10 2,437,077 +0.51(+1.77%)
Apr 06, 2020 26.28 28.85 26.28 28.60 3,651,107 +3.49(+13.90%)
Apr 03, 2020 25.46 25.86 24.64 25.11 1,607,642 -0.59(-2.28%)
Apr 02, 2020 25.60 26.62 25.03 25.69 2,177,198 -0.22(-0.87%)
Apr 01, 2020 27.25 27.25 25.70 25.92 3,638,066 -2.29(-8.12%)
Mar 31, 2020 29.11 29.35 28.04 28.21 4,110,505 -1.26(-4.27%)
Mar 30, 2020 29.85 29.85 28.82 29.47 1,794,327 -0.30(-1.02%)
Mar 27, 2020 30.02 30.70 29.29 29.77 1,954,605 -1.37(-4.41%)
Mar 26, 2020 30.01 31.34 29.91 31.14 2,762,107 +1.30(+4.35%)
Mar 25, 2020 27.84 30.66 27.25 29.85 4,779,717 +2.46(+9.00%)
Mar 24, 2020 24.60 27.43 24.60 27.38 5,380,702 +3.91(+16.65%)
Mar 23, 2020 24.60 24.60 22.72 23.47 8,404,210 -1.24(-5.04%)
Mar 20, 2020 25.77 26.42 24.45 24.72 5,508,942 -0.64(-2.53%)
Mar 19, 2020 23.38 26.03 22.49 25.36 4,023,475 +1.66(+7.02%)
Mar 18, 2020 24.45 25.04 21.77 23.70 6,308,705 -2.51(-9.57%)
Mar 17, 2020 27.01 27.34 24.55 26.21 4,312,043 -0.43(-1.61%)
Mar 16, 2020 29.52 29.91 26.55 26.63 3,603,880 -6.74(-20.19%)
Mar 13, 2020 34.23 34.76 30.95 33.37 4,154,512 +0.81(+2.48%)
Mar 12, 2020 34.47 34.92 32.21 32.56 5,096,847 -4.83(-12.92%)
Mar 11, 2020 39.55 39.98 37.21 37.40 5,321,637 -3.45(-8.45%)
Mar 10, 2020 40.43 40.88 38.50 40.85 4,012,712 +1.60(+4.09%)
Mar 09, 2020 40.27 40.75 38.08 39.24 4,785,070 -3.95(-9.14%)
Mar 06, 2020 43.14 43.60 42.16 43.19 4,451,314 -1.43(-3.20%)
Mar 05, 2020 45.05 45.63 44.37 44.62 3,683,034 -1.56(-3.37%)
Mar 04, 2020 44.98 46.20 44.61 46.18 4,501,426 +2.17(+4.93%)
Mar 03, 2020 43.86 45.06 43.32 44.01 7,003,101 +0.27(+0.61%)
Mar 02, 2020 42.27 43.76 41.94 43.74 5,898,682 +1.53(+3.63%)
Feb 28, 2020 42.24 42.78 41.16 42.21 6,215,262 -1.25(-2.89%)
Feb 27, 2020 43.69 45.08 43.20 43.46 5,014,832 -1.14(-2.55%)
Feb 26, 2020 45.47 45.99 44.56 44.60 4,830,158 -1.23(-2.69%)
Feb 25, 2020 48.13 48.13 45.77 45.84 4,857,803 -1.93(-4.03%)
Feb 24, 2020 47.61 48.18 47.57 47.76 3,607,560 -0.99(-2.03%)
Feb 21, 2020 48.91 49.12 48.63 48.75 1,542,837 -0.25(-0.52%)
Feb 20, 2020 48.57 49.07 48.18 49.01 2,929,633 +0.52(+1.06%)
Feb 19, 2020 48.47 48.82 48.47 48.49 1,391,187 +0.19(+0.40%)
Feb 18, 2020 48.42 48.81 48.15 48.30 3,240,681 -0.21(-0.44%)
Feb 14, 2020 48.50 48.57 48.08 48.51 1,743,276 +0.11(+0.22%)
Feb 13, 2020 48.14 48.56 48.01 48.40 2,032,625 +0.08(+0.16%)
Feb 12, 2020 48.50 48.50 47.91 48.33 2,345,045 -0.03(-0.06%)
Feb 11, 2020 48.07 48.40 48.03 48.36 2,154,764 +0.31(+0.65%)
Feb 10, 2020 47.58 48.05 47.51 48.04 2,104,424 +0.48(+1.00%)
Feb 07, 2020 47.47 47.87 47.47 47.57 2,466,256 +0.09(+0.18%)
Feb 06, 2020 47.65 47.76 47.26 47.48 2,914,603 +0.03(+0.06%)
Feb 05, 2020 46.57 47.48 46.27 47.45 3,514,938 +1.11(+2.39%)
Feb 04, 2020 46.92 47.09 46.31 46.34 2,284,798 -0.13(-0.27%)
Feb 03, 2020 46.36 46.75 46.32 46.47 1,599,686 +0.28(+0.61%)
Jan 31, 2020 47.12 47.26 46.08 46.19 2,474,997 -1.09(-2.30%)
Jan 30, 2020 46.97 47.56 46.97 47.28 1,888,402 -0.09(-0.18%)
Jan 29, 2020 48.11 48.16 47.00 47.36 3,007,143 -0.59(-1.24%)
Jan 28, 2020 47.43 48.25 47.26 47.96 2,981,012 +0.88(+1.88%)
Jan 27, 2020 46.58 47.47 46.56 47.07 3,448,585 +0.00(+0.00%)
Jan 24, 2020 47.84 47.97 46.85 47.07 3,885,271 -0.57(-1.20%)
Jan 23, 2020 46.88 47.83 46.73 47.65 8,745,077 +0.85(+1.81%)
Jan 22, 2020 46.67 47.12 46.48 46.80 2,628,511 +0.32(+0.69%)
Jan 21, 2020 45.92 46.52 45.86 46.48 3,296,946 +0.58(+1.27%)
Jan 17, 2020 46.05 46.24 45.82 45.90 2,099,418 +0.13(+0.28%)
Jan 16, 2020 45.66 45.81 45.42 45.77 1,939,774 +0.23(+0.51%)
Jan 15, 2020 44.87 45.60 44.76 45.54 3,212,230 +0.78(+1.74%)
Jan 14, 2020 44.45 44.89 44.36 44.76 1,810,024 +0.31(+0.70%)
Jan 13, 2020 44.09 44.50 44.00 44.45 2,251,159 +0.29(+0.66%)
Jan 10, 2020 43.80 44.41 43.62 44.16 2,900,147 +0.28(+0.64%)
Jan 09, 2020 44.00 44.30 43.70 43.87 3,401,721 -0.03(-0.07%)
Jan 08, 2020 43.92 44.52 43.81 43.90 4,289,248 +0.41(+0.94%)
Jan 07, 2020 43.64 43.78 43.45 43.49 1,572,913 -0.11(-0.25%)
Jan 06, 2020 43.12 43.73 43.05 43.60 3,431,470 +0.39(+0.90%)
Jan 03, 2020 42.82 43.29 42.79 43.21 2,773,137 +0.13(+0.29%)
Jan 02, 2020 43.40 43.40 42.77 43.09 2,267,015 -0.11(-0.25%)
Dec 31, 2019 42.92 43.32 42.81 43.19 1,342,089 +0.10(+0.23%)
Dec 30, 2019 43.04 43.20 42.77 43.10 1,755,591 -0.13(-0.29%)
Dec 27, 2019 43.45 43.45 43.15 43.22 415,687 -0.06(-0.13%)
Dec 26, 2019 43.43 43.50 43.04 43.28 808,975 -0.16(-0.36%)
Dec 24, 2019 43.00 43.44 43.00 43.44 1,089,200 +0.39(+0.90%)
Dec 23, 2019 43.63 43.68 43.03 43.05 2,473,496 -0.49(-1.12%)
Dec 20, 2019 42.84 43.56 42.84 43.53 2,239,489 +0.76(+1.77%)
Dec 19, 2019 43.18 43.18 42.57 42.77 3,888,816 -0.37(-0.86%)
Dec 18, 2019 43.70 43.78 42.94 43.14 3,862,962 -0.43(-0.98%)
Dec 17, 2019 43.81 44.14 43.48 43.57 4,133,849 -0.34(-0.77%)
Dec 16, 2019 44.12 44.25 43.72 43.91 1,275,511 -0.00(-0.01%)
Dec 13, 2019 43.80 44.01 43.65 43.92 1,616,690 +0.15(+0.33%)
Dec 12, 2019 44.50 44.61 43.74 43.77 2,443,039 -0.68(-1.53%)
Dec 11, 2019 43.93 44.45 43.84 44.45 1,584,178 +0.45(+1.02%)
Dec 10, 2019 44.29 44.29 43.81 44.00 1,657,183 -0.24(-0.55%)
Dec 09, 2019 44.09 44.35 43.93 44.25 1,239,560 +0.24(+0.55%)
Dec 06, 2019 44.34 44.66 43.93 44.00 2,008,377 -0.35(-0.79%)
Dec 05, 2019 43.89 44.39 43.85 44.35 1,501,204 +0.54(+1.24%)
Dec 04, 2019 43.70 44.01 43.49 43.81 1,153,392 +0.28(+0.65%)
Dec 03, 2019 43.28 43.56 43.17 43.53 1,218,925 -0.02(-0.04%)
Dec 02, 2019 44.09 44.23 43.44 43.55 2,349,025 -0.67(-1.52%)
Nov 29, 2019 44.36 44.53 44.17 44.22 466,339 -0.25(-0.57%)
Nov 27, 2019 44.52 44.87 44.30 44.47 1,112,047 -0.10(-0.22%)
Nov 26, 2019 43.98 44.59 43.98 44.57 2,655,294 +0.59(+1.35%)
Nov 25, 2019 43.54 44.04 43.54 43.98 952,364 +0.52(+1.21%)
Nov 22, 2019 43.54 43.71 43.35 43.45 1,724,188 +0.03(+0.07%)
Nov 21, 2019 43.83 44.00 43.37 43.42 1,472,696 -0.41(-0.93%)
Nov 20, 2019 43.80 44.29 43.59 43.83 1,268,950 +0.08(+0.18%)
Nov 19, 2019 43.97 44.20 43.68 43.75 1,370,627 -0.31(-0.71%)
Nov 18, 2019 43.71 44.29 43.69 44.06 2,349,626 +0.45(+1.02%)
Nov 15, 2019 44.23 44.29 43.55 43.62 2,247,468 -0.40(-0.90%)
Nov 14, 2019 43.77 44.13 43.67 44.01 1,768,466 +0.24(+0.55%)
Nov 13, 2019 43.51 43.93 43.41 43.77 2,362,227 +0.21(+0.49%)
Nov 12, 2019 43.57 43.97 42.85 43.56 7,537,876 +0.26(+0.61%)
Nov 11, 2019 42.48 43.30 42.43 43.30 1,747,266 +0.65(+1.53%)
Nov 08, 2019 42.40 42.72 42.36 42.64 1,803,266 +0.21(+0.50%)
Nov 07, 2019 43.26 43.35 42.27 42.43 5,758,829 -0.86(-2.00%)
Nov 06, 2019 42.79 43.34 42.53 43.30 3,192,803 +0.60(+1.41%)
Nov 05, 2019 43.00 43.13 42.49 42.69 4,031,453 -0.38(-0.88%)
Nov 04, 2019 44.38 44.41 42.95 43.07 3,626,377 -1.10(-2.48%)
Nov 01, 2019 43.51 44.21 43.51 44.17 3,239,455 +0.81(+1.87%)
Oct 31, 2019 43.50 43.66 43.17 43.36 3,524,170 -0.13(-0.30%)
Oct 30, 2019 43.23 43.49 42.43 43.49 6,602,395 +0.23(+0.54%)
Oct 29, 2019 43.33 43.91 43.21 43.26 3,905,325 +0.00(+0.00%)
Oct 28, 2019 44.38 44.41 43.46 43.26 5,354,087 -0.98(-2.22%)
Oct 25, 2019 44.34 44.77 44.20 44.24 1,480,155 +0.01(+0.02%)
Oct 24, 2019 43.98 44.27 43.85 44.23 1,779,257 +0.36(+0.82%)
Oct 23, 2019 43.99 43.99 43.65 43.87 1,038,624 -0.05(-0.11%)
Oct 22, 2019 43.89 44.21 43.56 43.92 3,514,106 +0.27(+0.62%)
Oct 21, 2019 44.30 44.33 43.64 43.64 2,401,663 -0.32(-0.73%)
Oct 18, 2019 43.64 44.01 43.52 43.97 969,746 +0.31(+0.71%)
Oct 17, 2019 43.55 43.94 43.52 43.65 1,863,593 +0.27(+0.63%)
Oct 16, 2019 42.73 43.38 42.65 43.38 2,193,938 +0.65(+1.52%)
Oct 15, 2019 42.33 42.76 42.33 42.73 2,013,180 +0.58(+1.38%)
Oct 14, 2019 42.01 42.27 41.89 42.15 993,128 +0.17(+0.39%)
Oct 11, 2019 42.27 42.60 41.97 41.98 2,043,077 +0.05(+0.12%)
Oct 10, 2019 42.00 42.02 41.75 41.94 2,990,748 -0.03(-0.07%)
Oct 09, 2019 42.15 42.24 41.85 41.96 771,085 +0.06(+0.14%)
Oct 08, 2019 41.83 42.39 41.73 41.91 1,516,279 -0.15(-0.35%)
Oct 07, 2019 42.20 42.29 41.95 42.05 1,673,781 -0.19(-0.46%)
Oct 04, 2019 41.54 42.27 41.50 42.25 2,875,980 +0.84(+2.02%)
Oct 03, 2019 41.35 41.62 40.90 41.41 2,887,482 +0.07(+0.16%)
Oct 02, 2019 41.66 41.84 40.87 41.34 4,183,065 -0.30(-0.72%)
Oct 01, 2019 42.25 42.36 41.59 41.64 2,633,408 -0.42(-0.99%)
Sep 30, 2019 41.51 42.21 41.51 42.06 2,459,360 +0.63(+1.52%)
Sep 27, 2019 41.88 41.89 41.30 41.43 1,660,760 -0.27(-0.65%)
Sep 26, 2019 41.78 42.02 41.48 41.70 2,498,396 +0.08(+0.19%)
Sep 25, 2019 41.37 41.70 41.10 41.62 2,734,448 +0.49(+1.18%)
Sep 24, 2019 41.26 41.60 41.05 41.14 3,825,093 -0.01(-0.02%)
Sep 23, 2019 41.09 41.40 40.89 41.15 2,375,048 -0.08(-0.19%)
Sep 20, 2019 41.26 41.44 41.11 41.23 1,182,944 +0.02(+0.05%)
Sep 19, 2019 41.25 41.48 41.11 41.21 1,675,399 -0.03(-0.07%)
Sep 18, 2019 40.94 41.32 40.65 41.24 2,755,291 +0.26(+0.64%)
Sep 17, 2019 40.73 41.05 40.67 40.97 1,719,528 +0.20(+0.50%)
Sep 16, 2019 40.93 41.04 40.74 40.77 2,614,723 -0.20(-0.50%)
Sep 13, 2019 41.23 41.45 40.81 40.97 2,953,392 -0.12(-0.28%)
Sep 12, 2019 41.06 41.41 40.97 41.09 2,397,061 +0.28(+0.69%)
Sep 11, 2019 40.41 40.90 40.31 40.81 1,804,599 +0.50(+1.25%)
Sep 10, 2019 40.33 40.34 39.83 40.30 2,472,252 -0.01(-0.02%)
Sep 09, 2019 40.19 40.53 40.06 40.31 1,923,309 +0.26(+0.65%)
Sep 06, 2019 40.02 40.31 39.83 40.05 1,316,960 +0.18(+0.46%)
Sep 05, 2019 40.23 40.30 39.61 39.87 4,412,704 -0.04(-0.10%)
Sep 04, 2019 39.54 40.00 39.45 39.91 1,268,033 +0.59(+1.51%)
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.