Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.