Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 72.49 72.64 71.38 71.73 2,189,535 -1.21(-1.65%)
Apr 29, 2021 71.93 73.18 71.91 72.94 2,174,330 +1.24(+1.74%)
Apr 28, 2021 71.99 72.06 71.38 71.69 1,527,447 -0.11(-0.15%)
Apr 27, 2021 71.72 72.70 71.69 71.80 1,921,450 +0.34(+0.48%)
Apr 26, 2021 70.98 71.49 70.71 71.46 1,733,900 +0.83(+1.18%)
Apr 23, 2021 69.64 70.91 69.38 70.63 1,965,080 +1.10(+1.58%)
Apr 22, 2021 69.86 69.86 68.77 69.53 2,620,949 -0.10(-0.14%)
Apr 21, 2021 68.89 69.90 68.81 69.63 1,465,264 +0.70(+1.01%)
Apr 20, 2021 70.82 71.08 67.97 68.93 3,071,410 -1.92(-2.71%)
Apr 19, 2021 71.63 71.69 70.38 70.85 3,008,109 -0.61(-0.85%)
Apr 16, 2021 70.15 71.74 70.04 71.46 2,718,265 +1.77(+2.54%)
Apr 15, 2021 69.97 70.25 69.50 69.69 1,885,418 +0.25(+0.37%)
Apr 14, 2021 69.56 70.06 69.22 69.43 1,811,481 -0.09(-0.13%)
Apr 13, 2021 70.04 70.15 68.72 69.52 1,626,534 -0.57(-0.81%)
Apr 12, 2021 69.94 70.13 69.46 70.09 1,525,618 +0.32(+0.46%)
Apr 09, 2021 67.84 69.81 67.72 69.76 2,146,563 +1.75(+2.58%)
Apr 08, 2021 68.62 68.70 67.68 68.01 3,071,113 -0.24(-0.34%)
Apr 07, 2021 69.31 69.41 68.13 68.25 1,861,774 -1.00(-1.44%)
Apr 06, 2021 68.88 69.48 68.45 69.25 2,863,406 +0.47(+0.68%)
Apr 05, 2021 68.61 68.86 67.85 68.78 2,190,433 +0.82(+1.21%)
Apr 01, 2021 67.03 67.95 66.76 67.95 2,594,146 +1.47(+2.21%)
Mar 31, 2021 67.12 67.17 66.29 66.48 3,389,107 -0.14(-0.21%)
Mar 30, 2021 65.43 66.91 65.03 66.62 2,339,871 +1.10(+1.67%)
Mar 29, 2021 67.17 67.78 65.41 65.52 3,167,812 -1.62(-2.41%)
Mar 26, 2021 65.09 67.16 64.66 67.14 3,642,931 +2.45(+3.79%)
Mar 25, 2021 62.13 64.84 61.87 64.69 3,527,882 +1.91(+3.04%)
Mar 24, 2021 63.06 64.28 62.73 62.78 2,184,380 +0.11(+0.17%)
Mar 23, 2021 64.09 64.28 62.38 62.67 2,972,883 -1.39(-2.17%)
Mar 22, 2021 64.07 64.38 62.97 64.06 2,009,311 +0.43(+0.68%)
Mar 19, 2021 63.06 64.15 62.35 63.63 2,710,639 +0.77(+1.23%)
Mar 18, 2021 65.02 65.16 62.76 62.86 4,382,902 -2.86(-4.35%)
Mar 17, 2021 62.85 65.77 62.38 65.72 4,354,023 +2.44(+3.85%)
Mar 16, 2021 63.99 64.80 63.24 63.28 3,211,966 -0.68(-1.06%)
Mar 15, 2021 62.44 63.99 62.09 63.96 2,960,629 +1.57(+2.51%)
Mar 12, 2021 62.23 62.80 61.51 62.39 2,905,628 -0.76(-1.21%)
Mar 11, 2021 63.69 64.00 62.83 63.15 2,297,652 -0.02(-0.03%)
Mar 10, 2021 62.07 63.73 61.51 63.17 3,088,985 +1.77(+2.88%)
Mar 09, 2021 62.06 62.45 61.24 61.40 2,715,040 +0.18(+0.29%)
Mar 08, 2021 60.30 61.98 59.97 61.23 5,030,840 +1.22(+2.04%)
Mar 05, 2021 57.82 60.17 56.72 60.00 5,283,314 +2.58(+4.50%)
Mar 04, 2021 58.34 59.44 55.96 57.42 5,490,227 -0.95(-1.63%)
Mar 03, 2021 59.79 59.86 58.37 58.37 3,438,708 -1.79(-2.98%)
Mar 02, 2021 59.90 60.43 59.23 60.16 2,793,748 +0.40(+0.67%)
Mar 01, 2021 59.58 60.54 59.40 59.76 4,013,068 +0.92(+1.56%)
Feb 26, 2021 58.31 59.52 57.75 58.84 3,204,346 +1.15(+2.00%)
Feb 25, 2021 60.53 60.63 57.53 57.68 5,028,752 -3.15(-5.18%)
Feb 24, 2021 59.76 60.96 58.69 60.83 3,453,207 +0.54(+0.89%)
Feb 23, 2021 59.93 60.50 58.39 60.30 2,543,794 +0.06(+0.10%)
Feb 22, 2021 61.18 61.34 60.24 60.24 2,133,105 -1.28(-2.08%)
Feb 19, 2021 61.08 61.86 61.01 61.52 1,480,918 +0.85(+1.40%)
Feb 18, 2021 60.69 61.17 60.39 60.67 2,253,645 -0.41(-0.67%)
Feb 17, 2021 60.89 61.30 60.03 61.08 1,824,630 -0.07(-0.11%)
Feb 16, 2021 63.17 63.22 61.08 61.15 4,408,301 -1.90(-3.01%)
Feb 12, 2021 63.23 63.71 62.92 63.05 1,824,602 -0.43(-0.68%)
Feb 11, 2021 63.24 63.92 62.86 63.48 2,346,638 +0.61(+0.96%)
Feb 10, 2021 63.11 63.45 61.80 62.87 2,438,706 +0.05(+0.08%)
Feb 09, 2021 63.60 63.61 62.55 62.82 1,718,909 -0.69(-1.08%)
Feb 08, 2021 61.98 63.53 61.96 63.51 2,426,756 +1.83(+2.97%)
Feb 05, 2021 60.29 61.74 60.16 61.68 2,478,859 +1.65(+2.76%)
Feb 04, 2021 59.28 60.39 58.88 60.02 1,975,276 +0.79(+1.34%)
Feb 03, 2021 59.45 59.84 58.76 59.23 2,863,095 -0.16(-0.26%)
Feb 02, 2021 59.22 59.68 58.32 59.39 3,218,834 +0.70(+1.20%)
Feb 01, 2021 58.16 58.81 57.23 58.68 1,790,352 +0.98(+1.70%)
Jan 29, 2021 58.36 58.50 56.97 57.70 2,945,587 -0.90(-1.54%)
Jan 28, 2021 58.54 58.97 57.76 58.60 3,329,191 +0.05(+0.08%)
Jan 27, 2021 58.97 59.92 58.04 58.55 4,549,587 -1.41(-2.35%)
Jan 26, 2021 61.58 62.18 59.64 59.96 3,748,044 -0.96(-1.57%)
Jan 25, 2021 60.83 61.83 60.31 60.92 4,300,717 +0.25(+0.42%)
Jan 22, 2021 59.83 60.76 59.13 60.67 3,659,424 +0.61(+1.01%)
Jan 21, 2021 59.59 60.73 59.49 60.06 4,386,926 +0.88(+1.49%)
Jan 20, 2021 57.20 59.75 56.96 59.18 9,079,981 +2.37(+4.17%)
Jan 19, 2021 56.08 56.94 56.07 56.81 2,540,754 +1.09(+1.95%)
Jan 15, 2021 54.96 56.03 54.92 55.73 2,258,627 +0.33(+0.60%)
Jan 14, 2021 55.61 55.97 55.20 55.39 2,474,133 +0.11(+0.19%)
Jan 13, 2021 55.95 56.84 55.29 55.29 2,340,606 -0.19(-0.34%)
Jan 12, 2021 55.24 55.52 54.56 55.47 3,284,473 +0.50(+0.91%)
Jan 11, 2021 53.75 55.39 53.41 54.97 2,072,059 +0.92(+1.70%)
Jan 08, 2021 55.81 55.84 53.71 54.05 3,268,321 -1.50(-2.70%)
Jan 07, 2021 54.04 55.70 54.03 55.55 3,018,997 +1.57(+2.90%)
Jan 06, 2021 52.58 54.17 52.58 53.98 5,082,690 +0.56(+1.04%)
Jan 05, 2021 53.43 53.91 53.09 53.43 3,376,690 -0.22(-0.40%)
Jan 04, 2021 54.73 54.93 52.80 53.64 3,547,514 -0.96(-1.76%)
Dec 31, 2020 54.60 54.60 54.60 1,314,330 -0.79(-1.43%)
Dec 30, 2020 55.21 56.02 55.21 55.39 1,314,330 +0.14(+0.25%)
Dec 29, 2020 55.97 56.08 54.76 55.26 2,317,178 -0.40(-0.72%)
Dec 28, 2020 56.98 57.08 55.65 55.66 3,179,365 -1.10(-1.93%)
Dec 24, 2020 55.87 56.75 55.53 56.75 1,246,481 +0.91(+1.63%)
Dec 23, 2020 56.92 56.92 55.74 55.84 2,305,189 -0.81(-1.43%)
Dec 22, 2020 56.51 57.02 56.17 56.66 1,415,463 +0.23(+0.40%)
Dec 21, 2020 55.90 56.80 55.21 56.43 2,914,652 -0.36(-0.64%)
Dec 18, 2020 56.70 57.39 56.47 56.79 2,082,851 +0.25(+0.45%)
Dec 17, 2020 55.18 57.02 55.12 56.54 4,026,869 +2.12(+3.90%)
Dec 16, 2020 54.41 54.91 53.99 54.42 2,459,030 -0.01(-0.02%)
Dec 15, 2020 54.13 54.66 54.09 54.42 2,379,157 +0.67(+1.24%)
Dec 14, 2020 53.93 54.65 53.76 53.76 2,297,387 +0.25(+0.47%)
Dec 11, 2020 53.32 54.03 53.25 53.51 1,828,809 -0.10(-0.18%)
Dec 10, 2020 53.17 53.74 53.00 53.61 2,404,012 +0.09(+0.16%)
Dec 09, 2020 53.77 54.07 53.17 53.52 2,657,955 +0.21(+0.40%)
Dec 08, 2020 54.04 54.26 53.08 53.30 3,521,712 -1.34(-2.45%)
Dec 07, 2020 53.63 54.74 53.12 54.64 2,243,717 +1.17(+2.19%)
Dec 04, 2020 53.97 54.07 53.14 53.47 2,913,097 -0.64(-1.17%)
Dec 03, 2020 52.64 54.38 52.62 54.10 3,471,019 +1.62(+3.09%)
Dec 02, 2020 53.62 53.79 52.41 52.48 3,405,762 -1.42(-2.63%)
Dec 01, 2020 55.15 55.17 53.78 53.90 3,360,475 -0.75(-1.38%)
Nov 30, 2020 55.40 55.62 53.89 54.65 2,767,804 -1.00(-1.79%)
Nov 27, 2020 55.67 56.07 55.15 55.65 858,834 +0.16(+0.28%)
Nov 25, 2020 55.48 55.92 54.99 55.49 2,166,939 +0.09(+0.16%)
Nov 24, 2020 56.76 56.89 55.27 55.40 3,249,480 -0.98(-1.73%)
Nov 23, 2020 55.29 56.56 55.17 56.38 2,225,168 +1.43(+2.60%)
Nov 20, 2020 55.21 55.64 54.73 54.95 1,973,415 -0.26(-0.48%)
Nov 19, 2020 55.19 55.90 54.64 55.22 3,334,288 +0.29(+0.53%)
Nov 18, 2020 54.91 55.72 54.65 54.92 2,310,631 +0.01(+0.02%)
Nov 17, 2020 54.34 55.38 54.12 54.92 2,743,225 -0.05(-0.09%)
Nov 16, 2020 54.27 55.19 53.90 54.96 3,207,987 +0.65(+1.21%)
Nov 13, 2020 53.55 54.71 53.33 54.31 3,555,892 +1.14(+2.15%)
Nov 12, 2020 54.10 54.52 52.63 53.17 4,846,471 -0.97(-1.79%)
Nov 11, 2020 53.65 54.21 52.99 54.13 5,299,326 +0.82(+1.54%)
Nov 10, 2020 51.35 53.76 50.89 53.31 7,788,542 +2.52(+4.96%)
Nov 09, 2020 55.25 56.17 50.74 50.79 9,708,242 -3.81(-6.98%)
Nov 06, 2020 55.89 55.94 54.34 54.60 3,741,639 -1.45(-2.58%)
Nov 05, 2020 56.83 57.18 55.95 56.05 2,940,773 +0.05(+0.09%)
Nov 04, 2020 54.14 56.39 53.74 56.00 6,561,578 +2.72(+5.10%)
Nov 03, 2020 53.08 53.64 52.44 53.28 3,041,201 +0.86(+1.64%)
Nov 02, 2020 51.38 52.55 51.38 52.42 4,449,015 +1.59(+3.13%)
Oct 30, 2020 51.41 52.03 50.36 50.83 4,186,100 -0.72(-1.40%)
Oct 29, 2020 52.03 52.48 51.18 51.55 3,117,676 -0.42(-0.81%)
Oct 28, 2020 51.31 52.78 50.99 51.97 4,575,801 -0.33(-0.64%)
Oct 27, 2020 53.40 53.57 52.15 52.31 3,810,370 -0.93(-1.74%)
Oct 26, 2020 54.53 54.75 52.72 53.23 4,493,980 -2.02(-3.66%)
Oct 23, 2020 54.43 55.26 54.06 55.26 4,519,318 +1.17(+2.17%)
Oct 22, 2020 55.72 55.72 53.73 54.08 6,982,670 -1.41(-2.54%)
Oct 21, 2020 57.17 57.37 55.32 55.49 5,657,465 -1.71(-2.99%)
Oct 20, 2020 57.33 58.01 57.00 57.20 2,730,682 +0.47(+0.83%)
Oct 19, 2020 58.16 58.43 56.53 56.73 3,937,612 -1.26(-2.17%)
Oct 16, 2020 58.84 59.48 57.93 57.99 2,250,141 -0.62(-1.05%)
Oct 15, 2020 57.14 58.72 56.84 58.61 1,943,172 +0.69(+1.20%)
Oct 14, 2020 58.03 58.34 57.52 57.91 2,445,493 -0.10(-0.17%)
Oct 13, 2020 58.31 58.38 57.32 58.01 3,432,578 -0.51(-0.87%)
Oct 12, 2020 58.59 58.62 57.94 58.52 1,757,985 +0.31(+0.54%)
Oct 09, 2020 58.18 58.60 57.81 58.21 2,267,232 +0.46(+0.80%)
Oct 08, 2020 56.82 57.83 56.82 57.75 2,399,639 +1.46(+2.59%)
Oct 07, 2020 56.29 56.88 55.78 56.29 2,726,568 +0.62(+1.11%)
Oct 06, 2020 56.85 57.15 55.44 55.68 3,852,507 -1.01(-1.78%)
Oct 05, 2020 57.25 57.62 55.83 56.68 3,760,855 -0.07(-0.12%)
Oct 02, 2020 55.24 57.06 55.02 56.75 4,502,943 +0.31(+0.55%)
Oct 01, 2020 55.93 56.48 55.27 56.44 3,481,039 +1.08(+1.96%)
Sep 30, 2020 54.44 56.05 54.42 55.35 4,048,254 +1.02(+1.87%)
Sep 29, 2020 54.95 55.12 54.16 54.34 2,841,337 -0.61(-1.10%)
Sep 28, 2020 53.85 55.06 53.54 54.94 2,891,600 +1.99(+3.76%)
Sep 25, 2020 52.85 53.26 52.15 52.95 2,172,772 -0.02(-0.04%)
Sep 24, 2020 52.16 53.72 51.73 52.97 4,862,565 +0.55(+1.04%)
Sep 23, 2020 54.64 54.77 52.33 52.42 2,839,314 -2.15(-3.94%)
Sep 22, 2020 53.31 54.71 52.86 54.57 2,418,379 +1.66(+3.14%)
Sep 21, 2020 53.01 53.26 51.58 52.91 2,756,353 -0.98(-1.81%)
Sep 18, 2020 54.41 54.86 53.26 53.89 2,601,288 -0.52(-0.95%)
Sep 17, 2020 54.29 54.91 53.91 54.41 2,791,553 -0.80(-1.45%)
Sep 16, 2020 54.07 55.81 54.07 55.21 4,269,991 +1.39(+2.58%)
Sep 15, 2020 54.34 55.17 53.68 53.82 2,890,019 -0.64(-1.18%)
Sep 14, 2020 54.29 54.47 53.75 54.46 2,302,333 +0.88(+1.64%)
Sep 11, 2020 53.14 53.76 52.83 53.59 3,515,605 +0.87(+1.65%)
Sep 10, 2020 53.39 53.73 52.46 52.72 2,845,420 -0.31(-0.59%)
Sep 09, 2020 52.18 53.37 51.71 53.03 3,498,803 +1.67(+3.25%)
Sep 08, 2020 50.61 52.34 50.47 51.36 3,175,583 -0.24(-0.47%)
Sep 04, 2020 53.08 53.60 50.43 51.60 4,268,898 -1.18(-2.24%)
Sep 03, 2020 54.81 54.94 52.25 52.79 5,494,560 -2.24(-4.06%)
Sep 02, 2020 55.14 55.27 53.88 55.02 3,446,677 +0.16(+0.28%)
Sep 01, 2020 53.33 54.88 52.88 54.87 4,254,672 +1.59(+2.99%)
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%)
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.