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 (%)
Oct 31, 2019 43.50 43.67 43.17 43.36 3,523,999 -0.13(-0.30%)
Oct 30, 2019 43.23 43.49 42.43 43.49 6,602,074 +0.23(+0.54%)
Oct 29, 2019 43.34 43.91 43.21 43.26 3,905,135 +0.00(+0.00%)
Oct 28, 2019 44.39 44.41 43.46 43.26 5,353,827 -0.98(-2.22%)
Oct 25, 2019 44.35 44.77 44.20 44.24 1,480,083 +0.01(+0.02%)
Oct 24, 2019 43.98 44.27 43.85 44.23 1,779,170 +0.36(+0.82%)
Oct 23, 2019 44.00 44.00 43.66 43.87 1,038,573 -0.05(-0.11%)
Oct 22, 2019 43.89 44.21 43.56 43.92 3,513,935 +0.27(+0.62%)
Oct 21, 2019 44.30 44.34 43.64 43.65 2,401,546 -0.32(-0.73%)
Oct 18, 2019 43.65 44.02 43.52 43.97 969,699 +0.31(+0.71%)
Oct 17, 2019 43.55 43.94 43.53 43.66 1,863,502 +0.27(+0.63%)
Oct 16, 2019 42.73 43.38 42.66 43.38 2,193,831 +0.65(+1.52%)
Oct 15, 2019 42.34 42.76 42.34 42.73 2,013,082 +0.58(+1.38%)
Oct 14, 2019 42.02 42.27 41.89 42.15 993,079 +0.17(+0.39%)
Oct 11, 2019 42.27 42.60 41.98 41.99 2,042,978 +0.05(+0.12%)
Oct 10, 2019 42.01 42.02 41.75 41.94 2,990,602 -0.03(-0.07%)
Oct 09, 2019 42.15 42.24 41.85 41.97 771,047 +0.06(+0.14%)
Oct 08, 2019 41.83 42.39 41.73 41.91 1,516,205 -0.15(-0.35%)
Oct 07, 2019 42.20 42.29 41.95 42.05 1,673,700 -0.19(-0.46%)
Oct 04, 2019 41.54 42.27 41.50 42.25 2,875,840 +0.84(+2.02%)
Oct 03, 2019 41.35 41.63 40.90 41.41 2,887,341 +0.07(+0.16%)
Oct 02, 2019 41.67 41.84 40.87 41.35 4,182,862 -0.30(-0.72%)
Oct 01, 2019 42.25 42.37 41.59 41.65 2,633,280 -0.42(-0.99%)
Sep 30, 2019 41.51 42.21 41.51 42.06 2,459,240 +0.63(+1.52%)
Sep 27, 2019 41.88 41.89 41.31 41.43 1,660,679 -0.27(-0.65%)
Sep 26, 2019 41.78 42.03 41.48 41.70 2,498,274 +0.08(+0.19%)
Sep 25, 2019 41.37 41.70 41.10 41.63 2,734,316 +0.49(+1.18%)
Sep 24, 2019 41.26 41.60 41.05 41.14 3,824,907 -0.01(-0.02%)
Sep 23, 2019 41.09 41.40 40.89 41.15 2,374,933 -0.08(-0.19%)
Sep 20, 2019 41.26 41.44 41.11 41.23 1,182,887 +0.02(+0.05%)
Sep 19, 2019 41.25 41.48 41.11 41.21 1,675,317 -0.03(-0.07%)
Sep 18, 2019 40.94 41.32 40.66 41.24 2,755,157 +0.26(+0.64%)
Sep 17, 2019 40.73 41.05 40.68 40.98 1,719,444 +0.20(+0.50%)
Sep 16, 2019 40.93 41.04 40.74 40.77 2,614,595 -0.20(-0.50%)
Sep 13, 2019 41.23 41.45 40.81 40.98 2,953,248 -0.12(-0.28%)
Sep 12, 2019 41.06 41.41 40.98 41.09 2,396,944 +0.28(+0.69%)
Sep 11, 2019 40.41 40.90 40.32 40.81 1,804,511 +0.50(+1.25%)
Sep 10, 2019 40.34 40.35 39.83 40.31 2,472,131 -0.01(-0.02%)
Sep 09, 2019 40.19 40.54 40.06 40.32 1,923,215 +0.26(+0.65%)
Sep 06, 2019 40.03 40.32 39.83 40.05 1,316,896 +0.18(+0.46%)
Sep 05, 2019 40.23 40.30 39.61 39.87 4,412,489 -0.04(-0.10%)
Sep 04, 2019 39.54 40.01 39.45 39.91 1,267,971 +0.59(+1.51%)
Sep 03, 2019 39.29 39.45 39.08 39.32 1,541,281 -0.22(-0.56%)
Aug 30, 2019 39.68 39.71 39.33 39.54 879,820 +0.06(+0.15%)
Aug 29, 2019 39.26 39.63 39.21 39.48 1,108,356 +0.48(+1.24%)
Aug 28, 2019 38.59 39.03 38.25 39.00 2,043,483 +0.35(+0.90%)
Aug 27, 2019 39.18 39.20 38.56 38.65 1,178,197 -0.28(-0.72%)
Aug 26, 2019 38.90 39.03 38.64 38.93 1,192,432 +0.28(+0.73%)
Aug 23, 2019 39.55 39.79 38.53 38.65 2,591,321 -1.01(-2.54%)
Aug 22, 2019 39.52 39.93 39.22 39.66 1,908,796 +0.21(+0.54%)
Aug 21, 2019 39.16 39.53 39.05 39.44 1,242,770 +0.54(+1.40%)
Aug 20, 2019 38.61 39.05 38.47 38.90 952,920 +0.39(+1.01%)
Aug 19, 2019 38.33 38.70 38.23 38.51 1,034,914 +0.54(+1.43%)
Aug 16, 2019 37.50 38.04 37.50 37.97 1,533,990 +0.50(+1.35%)
Aug 15, 2019 37.79 37.84 37.38 37.46 1,394,951 -0.14(-0.36%)
Aug 14, 2019 38.06 38.11 37.44 37.60 1,492,780 -0.82(-2.15%)
Aug 13, 2019 37.82 38.63 37.82 38.42 3,287,781 +0.67(+1.77%)
Aug 12, 2019 38.08 38.09 37.67 37.76 874,664 -0.44(-1.14%)
Aug 09, 2019 38.58 38.58 38.17 38.19 1,146,910 -0.47(-1.20%)
Aug 08, 2019 38.24 38.68 38.24 38.66 2,369,420 +0.54(+1.43%)
Aug 07, 2019 37.09 38.18 36.86 38.11 4,123,627 +0.67(+1.79%)
Aug 06, 2019 37.21 37.51 37.09 37.45 2,376,810 +0.37(+0.99%)
Aug 05, 2019 37.44 37.58 36.74 37.08 2,608,999 -0.79(-2.08%)
Aug 02, 2019 37.75 38.02 37.62 37.86 1,335,348 -0.04(-0.10%)
Aug 01, 2019 37.82 38.69 37.76 37.90 2,978,861 +0.16(+0.44%)
Jul 31, 2019 38.16 38.39 37.45 37.74 2,315,039 -0.46(-1.19%)
Jul 30, 2019 37.35 38.42 37.35 38.19 3,986,674 +0.81(+2.18%)
Jul 29, 2019 37.64 37.78 37.19 37.38 9,169,127 -0.33(-0.87%)
Jul 26, 2019 37.92 38.03 37.57 37.71 2,058,996 -0.29(-0.77%)
Jul 25, 2019 37.49 38.08 37.41 38.00 2,314,571 +0.74(+1.98%)
Jul 24, 2019 36.69 37.30 36.69 37.26 1,341,097 +0.52(+1.43%)
Jul 23, 2019 37.15 37.34 36.56 36.74 2,177,317 -0.36(-0.97%)
Jul 22, 2019 37.39 37.65 37.07 37.10 1,687,625 -0.27(-0.73%)
Jul 19, 2019 37.67 37.92 37.37 37.37 1,896,330 -0.28(-0.75%)
Jul 18, 2019 37.61 37.84 37.41 37.65 2,366,327 -0.04(-0.10%)
Jul 17, 2019 37.97 38.23 37.69 37.69 1,282,345 -0.41(-1.07%)
Jul 16, 2019 37.72 38.22 37.72 38.10 1,697,357 +0.21(+0.56%)
Jul 15, 2019 38.15 38.30 37.71 37.88 1,443,647 -0.21(-0.56%)
Jul 12, 2019 37.45 38.21 37.45 38.10 1,981,168 +0.64(+1.71%)
Jul 11, 2019 37.50 37.61 37.08 37.45 1,974,324 -0.05(-0.13%)
Jul 10, 2019 37.55 37.59 37.18 37.50 1,731,097 +0.30(+0.81%)
Jul 09, 2019 37.26 37.45 37.06 37.20 1,063,588 -0.23(-0.62%)
Jul 08, 2019 37.33 37.55 37.19 37.44 2,170,047 +0.14(+0.36%)
Jul 05, 2019 37.35 37.59 36.88 37.30 2,009,722 -0.49(-1.28%)
Jul 03, 2019 37.50 37.82 37.41 37.78 1,245,458 +0.33(+0.88%)
Jul 02, 2019 37.18 37.46 37.06 37.45 1,909,466 +0.20(+0.55%)
Jul 01, 2019 37.40 37.67 36.97 37.25 3,220,464 +0.17(+0.47%)
Jun 28, 2019 36.74 37.32 36.74 37.08 1,612,849 +0.35(+0.95%)
Jun 27, 2019 36.48 36.74 36.06 36.73 2,055,923 +0.79(+2.19%)
Jun 26, 2019 36.14 36.19 35.67 35.94 2,310,043 -0.12(-0.32%)
Jun 25, 2019 37.55 37.55 35.89 36.06 6,454,695 -0.90(-2.44%)
Jun 24, 2019 37.13 37.39 36.84 36.96 2,738,536 -0.07(-0.18%)
Jun 21, 2019 37.73 37.75 36.99 37.03 1,862,209 -0.77(-2.03%)
Jun 20, 2019 37.62 37.86 37.21 37.79 4,805,031 +0.53(+1.43%)
Jun 19, 2019 37.63 37.63 36.72 37.26 3,334,841 -0.39(-1.03%)
Jun 18, 2019 37.84 38.16 37.43 37.65 1,315,759 -0.01(-0.03%)
Jun 17, 2019 37.98 38.06 37.37 37.66 1,251,727 -0.33(-0.88%)
Jun 14, 2019 37.60 38.07 37.53 37.99 2,037,835 +0.29(+0.77%)
Jun 13, 2019 37.46 37.77 37.30 37.70 727,597 +0.52(+1.41%)
Jun 12, 2019 37.13 37.48 37.13 37.18 1,678,211 +0.01(+0.03%)
Jun 11, 2019 37.74 37.91 36.86 37.17 2,099,399 -0.39(-1.03%)
Jun 10, 2019 37.74 37.99 37.37 37.56 1,826,518 -0.01(-0.04%)
Jun 07, 2019 37.27 37.73 37.23 37.57 1,867,714 +0.44(+1.19%)
Jun 06, 2019 37.06 37.46 36.81 37.13 1,332,105 +0.12(+0.31%)
Jun 05, 2019 37.00 37.15 36.51 37.01 1,499,192 +0.29(+0.79%)
Jun 04, 2019 36.09 36.78 36.09 36.72 1,444,459 +0.85(+2.38%)
Jun 03, 2019 35.22 36.19 35.22 35.87 2,864,208 +0.59(+1.67%)
May 31, 2019 35.58 35.69 35.08 35.28 1,593,642 -0.65(-1.81%)
May 30, 2019 35.92 36.22 35.56 35.93 1,665,071 +0.13(+0.35%)
May 29, 2019 35.97 36.32 35.58 35.80 2,084,083 -0.34(-0.94%)
May 28, 2019 36.60 36.91 36.14 36.14 1,421,905 -0.64(-1.74%)
May 24, 2019 36.34 36.78 36.34 36.78 867,842 +0.65(+1.80%)
May 23, 2019 36.36 36.60 36.03 36.13 1,633,335 -0.46(-1.24%)
May 22, 2019 36.51 37.03 36.37 36.59 2,199,373 -0.46(-1.23%)
May 21, 2019 36.50 37.19 36.50 37.04 1,407,901 +0.55(+1.51%)
May 20, 2019 36.99 37.17 36.45 36.49 2,429,954 -0.69(-1.85%)
May 17, 2019 37.36 37.74 37.18 37.18 997,704 -0.34(-0.90%)
May 16, 2019 37.29 37.79 37.27 37.52 1,608,719 +0.35(+0.94%)
May 15, 2019 36.77 37.24 36.71 37.17 1,784,690 +0.14(+0.37%)
May 14, 2019 36.55 37.30 36.20 37.03 1,804,578 +0.63(+1.73%)
May 13, 2019 36.33 36.51 36.01 36.40 3,103,027 -0.51(-1.39%)
May 10, 2019 36.72 37.02 36.34 36.92 1,096,803 +0.09(+0.24%)
May 09, 2019 36.25 36.86 36.22 36.83 2,109,216 +0.36(+0.98%)
May 08, 2019 36.83 36.99 36.46 36.47 1,171,478 -0.36(-0.97%)
May 07, 2019 37.01 37.29 36.49 36.83 2,725,329 -0.48(-1.30%)
May 06, 2019 37.19 37.40 36.81 37.32 2,614,432 -0.12(-0.31%)
May 03, 2019 37.31 37.57 37.05 37.43 2,781,494 +0.25(+0.68%)
May 02, 2019 36.72 37.41 36.70 37.18 1,769,349 +0.44(+1.19%)
May 01, 2019 36.84 37.52 36.72 36.74 3,582,512 -0.03(-0.08%)
Apr 30, 2019 36.51 36.85 36.43 36.77 2,006,000 +0.15(+0.42%)
Apr 29, 2019 36.47 36.75 36.31 36.62 1,008,355 +0.11(+0.29%)
Apr 26, 2019 36.58 36.61 36.30 36.51 1,437,561 -0.04(-0.12%)
Apr 25, 2019 36.62 36.89 36.05 36.55 4,617,145 -0.78(-2.09%)
Apr 24, 2019 37.11 37.56 37.08 37.33 2,435,711 +0.11(+0.29%)
Apr 23, 2019 37.02 37.42 36.90 37.23 3,151,544 +0.46(+1.26%)
Apr 22, 2019 37.02 37.24 36.53 36.76 3,967,237 -0.34(-0.91%)
Apr 18, 2019 36.67 37.16 36.64 37.10 1,486,181 +0.39(+1.06%)
Apr 17, 2019 36.62 36.79 36.51 36.71 1,473,045 +0.11(+0.29%)
Apr 16, 2019 36.48 36.63 36.33 36.61 2,704,281 +0.18(+0.51%)
Apr 15, 2019 36.35 36.53 36.19 36.42 3,160,703 +0.12(+0.32%)
Apr 12, 2019 36.31 36.48 36.20 36.31 1,928,516 +0.11(+0.29%)
Apr 11, 2019 35.86 36.24 35.74 36.20 2,069,130 +0.37(+1.03%)
Apr 10, 2019 35.56 35.86 35.45 35.83 1,838,518 +0.38(+1.07%)
Apr 09, 2019 35.84 35.85 35.38 35.46 2,132,558 -0.46(-1.27%)
Apr 08, 2019 35.80 35.97 35.70 35.91 1,870,030 +0.02(+0.05%)
Apr 05, 2019 35.63 35.90 35.48 35.89 2,326,565 +0.52(+1.48%)
Apr 04, 2019 34.57 35.39 34.57 35.37 2,770,424 +0.74(+2.13%)
Apr 03, 2019 34.49 34.89 34.27 34.63 2,513,175 +0.35(+1.02%)
Apr 02, 2019 34.36 34.36 34.03 34.28 1,787,102 -0.02(-0.06%)
Apr 01, 2019 34.23 34.45 33.95 34.30 7,564,228 +0.16(+0.48%)
Mar 29, 2019 34.49 34.74 34.06 34.14 5,826,221 -0.17(-0.51%)
Mar 28, 2019 34.78 34.91 34.09 34.31 5,226,516 -0.43(-1.23%)
Mar 27, 2019 34.53 35.08 34.26 34.74 12,208,910 +0.72(+2.11%)
Mar 26, 2019 34.13 34.21 33.64 34.02 3,198,799 -0.03(-0.09%)
Mar 25, 2019 33.34 34.12 33.26 34.05 3,539,371 +0.74(+2.21%)
Mar 22, 2019 33.38 33.91 33.25 33.31 5,176,603 -0.24(-0.72%)
Mar 21, 2019 32.84 33.78 32.67 33.56 5,237,271 +0.75(+2.27%)
Mar 20, 2019 33.03 33.21 32.24 32.81 4,070,159 -0.26(-0.78%)
Mar 19, 2019 33.66 33.78 32.99 33.07 2,610,065 -0.51(-1.53%)
Mar 18, 2019 33.44 33.65 33.29 33.58 1,437,525 +0.14(+0.40%)
Mar 15, 2019 33.68 33.85 33.38 33.45 2,968,455 -0.06(-0.17%)
Mar 14, 2019 33.60 33.69 33.30 33.51 1,961,552 -0.14(-0.40%)
Mar 13, 2019 34.04 34.19 33.61 33.64 3,527,534 -0.30(-0.88%)
Mar 12, 2019 34.01 34.12 33.70 33.94 1,887,174 -0.05(-0.14%)
Mar 11, 2019 33.52 34.01 33.50 33.99 1,327,425 +0.50(+1.50%)
Mar 08, 2019 33.29 33.72 33.19 33.49 2,060,565 +0.03(+0.09%)
Mar 07, 2019 33.16 33.66 32.95 33.46 3,469,327 +0.42(+1.26%)
Mar 06, 2019 33.18 33.43 32.99 33.04 1,381,349 -0.16(-0.50%)
Mar 05, 2019 33.79 33.79 33.19 33.21 1,374,584 -0.59(-1.75%)
Mar 04, 2019 33.41 34.02 33.41 33.80 2,947,606 +0.43(+1.27%)
Mar 01, 2019 33.74 33.87 32.94 33.37 6,050,874 -0.09(-0.26%)
Feb 28, 2019 33.59 33.83 33.35 33.46 3,958,708 -0.50(-1.48%)
Feb 27, 2019 34.23 34.51 33.57 33.96 3,550,791 -0.24(-0.71%)
Feb 26, 2019 34.09 34.56 33.93 34.20 3,794,510 -0.24(-0.70%)
Feb 25, 2019 34.78 34.94 34.40 34.44 1,589,904 -0.25(-0.72%)
Feb 22, 2019 34.40 34.80 34.34 34.69 1,424,556 +0.37(+1.07%)
Feb 21, 2019 33.81 34.36 33.73 34.33 2,285,403 +0.30(+0.88%)
Feb 20, 2019 34.28 34.30 33.88 34.03 1,042,575 -0.21(-0.62%)
Feb 19, 2019 34.03 34.46 33.91 34.24 3,538,693 +0.19(+0.55%)
Feb 15, 2019 33.85 34.16 33.73 34.05 1,848,562 +0.34(+1.02%)
Feb 14, 2019 33.65 33.86 33.27 33.71 1,921,958 -0.08(-0.23%)
Feb 13, 2019 34.20 34.43 33.52 33.79 3,784,790 -0.28(-0.82%)
Feb 12, 2019 32.92 34.14 32.91 34.07 5,851,945 +1.44(+4.42%)
Feb 11, 2019 32.54 32.71 32.38 32.63 1,415,209 +0.07(+0.21%)
Feb 08, 2019 32.63 32.79 32.28 32.56 1,517,320 -0.18(-0.56%)
Feb 07, 2019 32.35 32.80 32.34 32.74 1,536,911 +0.28(+0.86%)
Feb 06, 2019 32.96 33.19 32.44 32.46 3,080,722 -0.61(-1.84%)
Feb 05, 2019 32.92 33.17 32.84 33.07 1,866,711 +0.18(+0.56%)
Feb 04, 2019 32.90 33.09 32.63 32.89 1,721,589 -0.11(-0.32%)
Feb 01, 2019 33.31 33.52 32.89 32.99 4,550,100 -0.13(-0.38%)
Jan 31, 2019 32.34 33.32 32.13 33.12 6,357,537 +0.77(+2.39%)
Jan 30, 2019 32.19 32.46 31.70 32.35 4,034,088 +0.34(+1.06%)
Jan 29, 2019 31.30 32.12 30.74 32.01 3,241,448 +0.44(+1.38%)
Jan 28, 2019 31.18 31.94 31.18 31.57 2,352,287 +0.01(+0.03%)
Jan 25, 2019 32.01 32.43 31.32 31.56 4,959,834 -0.04(-0.12%)
Jan 24, 2019 31.13 31.67 31.11 31.60 1,994,981 +0.51(+1.65%)
Jan 23, 2019 30.92 31.39 30.79 31.09 2,363,242 +0.17(+0.56%)
Jan 22, 2019 31.23 31.39 30.74 30.91 4,086,365 -0.53(-1.69%)
Jan 18, 2019 31.75 31.76 31.34 31.45 1,952,081 +0.00(+0.00%)
Jan 17, 2019 31.23 31.64 31.05 31.45 2,789,810 -0.02(-0.06%)
Jan 16, 2019 32.11 32.11 31.46 31.47 1,893,680 -0.34(-1.06%)
Jan 15, 2019 31.76 31.94 31.40 31.80 2,095,184 +0.00(+0.00%)
Jan 14, 2019 32.05 32.25 31.76 31.80 3,065,256 -0.45(-1.41%)
Jan 11, 2019 31.86 32.54 31.86 32.26 2,244,956 +0.16(+0.51%)
Jan 10, 2019 32.10 32.38 31.85 32.09 4,416,097 -0.20(-0.63%)
Jan 09, 2019 31.39 32.56 31.09 32.30 6,453,956 +1.04(+3.34%)
Jan 08, 2019 31.32 31.43 30.79 31.25 3,210,521 +0.21(+0.69%)
Jan 07, 2019 30.59 31.32 30.20 31.04 4,283,764 +0.77(+2.56%)
Jan 04, 2019 29.69 30.41 29.36 30.27 3,368,571 +1.18(+4.06%)
Jan 03, 2019 29.21 29.60 28.88 29.09 2,072,689 -0.29(-0.99%)
Jan 02, 2019 28.57 29.60 28.44 29.38 2,853,291 +0.33(+1.13%)
Dec 31, 2018 29.06 29.28 28.39 29.05 2,050,844 +0.05(+0.17%)
Dec 28, 2018 29.04 29.46 28.69 29.00 1,814,331 +0.02(+0.07%)
Dec 27, 2018 28.42 28.98 28.02 28.98 2,122,743 +0.19(+0.67%)
Dec 26, 2018 27.88 28.81 27.32 28.79 2,521,086 +1.18(+4.27%)
Dec 24, 2018 27.98 28.16 27.43 27.61 1,335,308 -0.57(-2.02%)
Dec 21, 2018 29.33 29.50 28.12 28.18 2,588,194 -0.92(-3.16%)
Dec 20, 2018 29.16 29.70 28.86 29.10 3,149,532 -0.21(-0.73%)
Dec 19, 2018 29.60 30.44 29.24 29.31 4,465,945 -0.29(-0.98%)
Dec 18, 2018 29.57 30.03 29.18 29.60 3,836,717 +0.47(+1.63%)
Dec 17, 2018 29.18 29.71 28.99 29.13 2,594,134 -0.20(-0.67%)
Dec 14, 2018 29.34 29.97 29.23 29.32 2,031,837 -0.32(-1.07%)
Dec 13, 2018 29.93 30.17 29.56 29.64 1,277,158 -0.24(-0.81%)
Dec 12, 2018 29.84 30.34 29.57 29.88 1,661,135 +0.39(+1.31%)
Dec 11, 2018 29.82 30.28 29.43 29.50 1,664,510 -0.21(-0.71%)
Dec 10, 2018 30.28 30.61 29.52 29.71 2,023,035 -0.61(-2.01%)
Dec 07, 2018 30.82 31.32 30.31 30.32 3,530,824 -0.41(-1.32%)
Dec 06, 2018 29.82 30.75 29.49 30.72 5,599,926 +0.56(+1.86%)
Dec 04, 2018 31.40 31.40 30.10 30.16 5,673,625 -1.51(-4.75%)
Dec 03, 2018 31.80 31.80 30.86 31.67 2,338,070 +0.42(+1.36%)
Nov 30, 2018 31.25 31.46 31.12 31.24 1,418,794 -0.09(-0.28%)
Nov 29, 2018 31.59 31.74 31.21 31.33 2,379,803 -0.30(-0.95%)
Nov 28, 2018 30.96 31.69 30.04 31.63 5,896,876 +0.82(+2.66%)
Nov 27, 2018 30.61 30.98 30.60 30.81 1,361,157 +0.03(+0.11%)
Nov 26, 2018 30.84 31.06 30.57 30.77 4,933,102 +0.16(+0.52%)
Nov 23, 2018 30.24 30.92 30.24 30.62 1,099,167 +0.06(+0.19%)
Nov 21, 2018 30.56 30.56 30.56 0 +0.57(+1.90%)
Nov 20, 2018 29.42 30.33 29.41 29.99 3,968,082 -0.01(-0.03%)
Nov 19, 2018 29.87 30.22 29.53 30.00 3,092,721 +0.02(+0.06%)
Nov 16, 2018 29.09 30.05 29.09 29.98 5,538,521 +0.60(+2.04%)
Nov 15, 2018 29.15 29.52 28.62 29.38 3,318,111 -0.65(-2.15%)
Nov 14, 2018 30.42 30.76 29.82 30.03 2,237,248 -0.08(-0.26%)
Nov 13, 2018 29.65 30.46 29.44 30.10 2,716,060 +0.44(+1.50%)
Nov 12, 2018 30.03 30.22 29.61 29.66 1,513,629 -0.47(-1.57%)
Nov 09, 2018 30.08 30.61 30.04 30.13 2,227,137 -0.25(-0.83%)
Nov 08, 2018 30.57 30.99 29.88 30.38 4,843,147 -0.82(-2.63%)
Nov 07, 2018 31.55 31.55 30.66 31.20 3,495,061 +0.05(+0.15%)
Nov 06, 2018 31.19 31.40 31.00 31.16 1,722,338 -0.06(-0.19%)
Nov 05, 2018 30.74 31.30 30.66 31.21 1,927,286 +0.45(+1.47%)
Nov 02, 2018 31.18 31.24 30.41 30.76 3,513,004 -0.26(-0.84%)
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.