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 )

105.65 +1.24 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 60.43 60.78 60.16 60.60 1,215,573 -0.41(-0.66%)
Dec 29, 2022 60.24 61.29 59.78 61.01 1,143,168 +1.36(+2.28%)
Dec 28, 2022 60.96 61.23 59.63 59.65 2,313,694 -1.29(-2.12%)
Dec 27, 2022 60.81 61.33 60.74 60.94 1,157,880 -0.09(-0.15%)
Dec 23, 2022 60.87 61.15 60.35 61.03 793,346 -0.09(-0.15%)
Dec 22, 2022 60.81 61.14 59.87 61.12 1,848,033 -0.28(-0.46%)
Dec 21, 2022 60.83 61.53 60.83 61.40 1,291,619 +1.13(+1.87%)
Dec 20, 2022 60.40 60.84 59.76 60.27 1,407,684 -0.46(-0.76%)
Dec 19, 2022 61.67 61.93 60.46 60.73 3,162,168 -1.20(-1.94%)
Dec 16, 2022 61.89 62.48 61.38 61.93 2,891,134 -0.91(-1.45%)
Dec 15, 2022 61.16 63.11 60.42 62.84 5,348,981 +0.66(+1.06%)
Dec 14, 2022 62.58 63.09 61.55 62.18 2,446,148 -0.18(-0.29%)
Dec 13, 2022 64.47 65.00 62.12 62.36 3,314,909 +0.94(+1.53%)
Dec 12, 2022 60.80 61.52 60.28 61.42 1,054,815 +0.78(+1.29%)
Dec 09, 2022 60.50 61.23 60.40 60.64 928,066 -0.45(-0.74%)
Dec 08, 2022 61.09 61.54 60.40 61.09 1,508,369 +0.21(+0.35%)
Dec 07, 2022 59.64 61.09 59.64 60.88 2,162,532 +1.51(+2.54%)
Dec 06, 2022 60.34 60.44 58.68 59.37 1,593,415 -0.82(-1.36%)
Dec 05, 2022 60.45 60.53 59.84 60.19 2,260,229 -1.10(-1.79%)
Dec 02, 2022 60.44 61.69 60.28 61.29 1,911,315 -0.41(-0.66%)
Dec 01, 2022 61.32 62.53 61.29 61.70 2,297,323 +0.82(+1.35%)
Nov 30, 2022 59.33 60.88 58.34 60.88 2,617,787 +1.34(+2.25%)
Nov 29, 2022 58.86 59.66 58.71 59.54 910,541 +0.47(+0.80%)
Nov 28, 2022 59.44 59.98 58.76 59.07 1,413,203 -0.96(-1.60%)
Nov 25, 2022 59.76 60.16 59.64 60.03 648,335 -0.02(-0.03%)
Nov 23, 2022 59.48 60.29 58.94 60.05 2,153,006 +0.65(+1.09%)
Nov 22, 2022 58.65 59.40 58.49 59.40 1,479,142 +1.38(+2.38%)
Nov 21, 2022 58.49 58.64 57.70 58.02 1,484,153 -0.49(-0.84%)
Nov 18, 2022 59.14 59.44 57.78 58.51 1,370,129 +0.14(+0.24%)
Nov 17, 2022 58.07 58.37 57.09 58.37 2,186,068 -0.98(-1.65%)
Nov 16, 2022 59.88 59.95 59.05 59.35 3,448,236 -0.66(-1.11%)
Nov 15, 2022 59.83 60.50 59.04 60.02 2,058,041 +1.59(+2.71%)
Nov 14, 2022 60.15 60.25 58.43 58.43 1,879,135 -2.15(-3.55%)
Nov 11, 2022 60.22 61.11 59.72 60.58 2,456,175 +0.55(+0.92%)
Nov 10, 2022 57.09 60.80 57.09 60.03 6,007,396 +5.95(+11.00%)
Nov 09, 2022 53.93 55.72 53.58 54.08 3,103,074 -0.26(-0.48%)
Nov 08, 2022 54.55 55.11 53.53 54.34 2,255,852 -0.06(-0.11%)
Nov 07, 2022 54.24 54.59 53.21 54.40 1,712,781 +0.34(+0.64%)
Nov 04, 2022 54.04 54.90 52.83 54.05 2,524,923 +1.09(+2.05%)
Nov 03, 2022 53.05 53.70 52.25 52.97 2,057,397 -0.99(-1.83%)
Nov 02, 2022 55.91 53.92 53.96 3,915,994 -2.14(-3.81%)
Nov 01, 2022 57.25 57.54 55.46 56.10 2,259,743 -0.18(-0.32%)
Oct 31, 2022 56.41 56.57 55.49 56.28 1,739,424 -0.69(-1.21%)
Oct 28, 2022 55.35 57.05 55.11 56.97 2,574,860 +1.48(+2.67%)
Oct 27, 2022 55.52 56.67 55.14 55.49 2,150,324 +0.12(+0.22%)
Oct 26, 2022 55.33 56.29 55.12 55.37 2,502,565 -0.42(-0.75%)
Oct 25, 2022 53.64 56.17 53.55 55.79 4,216,117 +2.69(+5.07%)
Oct 24, 2022 52.62 53.35 52.11 53.10 2,879,225 +0.79(+1.51%)
Oct 21, 2022 50.50 52.50 50.28 52.31 5,573,172 +1.56(+3.07%)
Oct 20, 2022 51.61 52.70 50.62 50.75 2,966,365 -0.96(-1.86%)
Oct 19, 2022 53.69 53.83 51.21 51.71 3,312,407 -2.86(-5.24%)
Oct 18, 2022 54.26 54.93 53.71 54.57 3,251,139 +1.48(+2.79%)
Oct 17, 2022 53.05 53.78 52.67 53.09 1,632,365 +1.17(+2.25%)
Oct 14, 2022 54.24 54.45 51.76 51.92 2,494,932 -1.85(-3.44%)
Oct 13, 2022 52.13 54.23 50.68 53.77 4,636,449 -0.02(-0.04%)
Oct 12, 2022 54.69 54.93 53.76 53.79 2,558,130 -1.01(-1.84%)
Oct 11, 2022 54.56 55.81 54.14 54.80 1,814,263 +0.01(+0.02%)
Oct 10, 2022 54.90 55.29 54.20 54.79 1,488,595 -0.01(-0.02%)
Oct 07, 2022 55.48 55.67 54.36 54.80 1,748,447 -1.47(-2.61%)
Oct 06, 2022 55.66 56.69 55.59 56.27 2,777,638 +0.25(+0.45%)
Oct 05, 2022 55.59 56.38 55.29 56.02 2,499,050 -0.57(-1.01%)
Oct 04, 2022 55.19 56.59 55.19 56.59 3,088,916 +2.43(+4.49%)
Oct 03, 2022 52.83 54.52 52.54 54.16 3,216,285 +2.12(+4.07%)
Sep 30, 2022 52.44 53.10 51.71 52.04 1,705,608 -0.36(-0.69%)
Sep 29, 2022 53.11 53.13 52.07 52.40 2,205,170 -1.60(-2.96%)
Sep 28, 2022 51.98 54.34 51.92 54.00 4,927,214 +2.59(+5.04%)
Sep 27, 2022 51.89 52.50 50.81 51.41 3,397,383 -0.02(-0.04%)
Sep 26, 2022 52.63 53.11 51.35 51.43 2,217,905 -1.74(-3.27%)
Sep 23, 2022 52.39 53.20 52.18 53.17 3,294,900 +0.08(+0.15%)
Sep 22, 2022 53.54 53.94 52.91 53.09 2,117,532 -0.66(-1.23%)
Sep 21, 2022 54.82 55.56 53.75 53.75 3,887,482 -0.66(-1.22%)
Sep 20, 2022 54.88 54.95 53.98 54.41 2,375,952 -1.09(-1.97%)
Sep 19, 2022 54.56 55.56 54.51 55.51 2,068,518 +1.22(+2.25%)
Sep 16, 2022 53.03 54.53 53.03 54.29 5,554,689 +0.64(+1.19%)
Sep 15, 2022 53.48 54.85 53.35 53.65 2,941,209 -0.09(-0.17%)
Sep 14, 2022 54.49 54.62 53.03 53.74 2,396,343 -0.61(-1.12%)
Sep 13, 2022 56.32 56.38 54.19 54.35 2,709,111 -3.78(-6.50%)
Sep 12, 2022 57.88 58.81 57.88 58.13 1,290,419 +0.47(+0.82%)
Sep 09, 2022 57.01 57.88 56.66 57.66 1,720,896 +1.13(+2.00%)
Sep 08, 2022 55.69 56.59 55.14 56.53 1,965,586 +0.42(+0.75%)
Sep 07, 2022 54.85 56.22 54.76 56.11 2,253,603 +1.36(+2.48%)
Sep 06, 2022 55.73 55.80 54.28 54.75 3,314,749 -0.85(-1.53%)
Sep 02, 2022 56.57 56.86 55.28 55.60 2,459,218 -0.20(-0.36%)
Sep 01, 2022 55.49 55.90 54.83 55.80 4,211,421 -0.24(-0.43%)
Aug 31, 2022 57.19 57.20 55.97 56.04 2,056,110 -0.77(-1.36%)
Aug 30, 2022 57.71 58.02 56.60 56.81 3,233,094 -0.52(-0.91%)
Aug 29, 2022 57.03 57.99 56.91 57.33 1,805,990 -0.33(-0.57%)
Aug 26, 2022 60.45 60.49 57.52 57.66 2,953,183 -2.71(-4.49%)
Aug 25, 2022 59.10 60.52 58.87 60.37 1,661,467 +1.05(+1.77%)
Aug 24, 2022 58.18 59.92 57.91 59.32 2,301,553 +0.82(+1.40%)
Aug 23, 2022 58.82 59.35 58.42 58.50 1,706,612 -0.30(-0.51%)
Aug 22, 2022 59.32 59.68 58.68 58.80 2,432,255 -1.34(-2.23%)
Aug 19, 2022 61.24 61.43 59.86 60.14 2,715,043 -1.78(-2.87%)
Aug 18, 2022 62.06 62.11 61.50 61.92 1,126,561 +0.05(+0.08%)
Aug 17, 2022 62.14 62.54 61.41 61.87 3,150,639 -1.08(-1.72%)
Aug 16, 2022 62.14 63.58 61.78 62.95 2,613,629 +0.35(+0.56%)
Aug 15, 2022 62.56 63.15 62.09 62.60 1,877,812 -0.31(-0.49%)
Aug 12, 2022 62.26 62.95 61.84 62.91 1,561,366 +0.91(+1.47%)
Aug 11, 2022 62.00 62.94 61.75 62.00 2,875,051 +0.44(+0.71%)
Aug 10, 2022 60.80 62.29 60.76 61.56 3,614,416 +2.32(+3.92%)
Aug 09, 2022 60.84 60.99 59.06 59.24 2,944,404 -2.11(-3.44%)
Aug 08, 2022 60.85 62.14 60.78 61.35 2,763,156 +0.89(+1.47%)
Aug 05, 2022 59.61 60.82 59.32 60.46 3,541,139 -0.30(-0.49%)
Aug 04, 2022 59.31 61.21 59.15 60.76 4,020,074 +1.34(+2.26%)
Aug 03, 2022 59.73 59.96 58.65 59.42 2,880,412 +0.22(+0.37%)
Aug 02, 2022 61.03 61.26 59.16 59.20 4,190,035 -2.41(-3.91%)
Aug 01, 2022 60.76 62.16 60.47 61.61 3,801,311 +0.53(+0.87%)
Jul 29, 2022 60.65 61.26 59.98 61.08 2,645,411 +0.27(+0.44%)
Jul 28, 2022 60.04 61.07 59.54 60.81 3,825,466 +0.79(+1.32%)
Jul 27, 2022 58.80 60.35 57.90 60.02 4,916,895 +1.19(+2.02%)
Jul 26, 2022 59.16 59.43 58.50 58.83 3,666,427 -0.84(-1.41%)
Jul 25, 2022 60.44 60.44 59.29 59.67 3,413,717 -1.00(-1.65%)
Jul 22, 2022 60.31 61.84 59.86 60.67 3,544,515 +0.61(+1.02%)
Jul 21, 2022 58.34 60.15 57.68 60.06 4,792,775 +1.41(+2.40%)
Jul 20, 2022 58.59 58.77 57.87 58.65 2,591,401 +0.06(+0.10%)
Jul 19, 2022 57.80 58.77 57.07 58.59 2,658,521 +1.52(+2.66%)
Jul 18, 2022 57.69 58.15 56.80 57.07 3,714,611 -0.34(-0.59%)
Jul 15, 2022 57.65 57.98 56.33 57.41 2,502,819 +0.45(+0.79%)
Jul 14, 2022 56.50 57.09 55.80 56.96 3,214,756 -0.52(-0.90%)
Jul 13, 2022 55.98 57.71 55.25 57.48 5,629,637 +0.20(+0.35%)
Jul 12, 2022 56.82 58.52 56.77 57.28 3,643,324 +0.37(+0.65%)
Jul 11, 2022 56.71 57.54 56.59 56.91 2,748,021 -0.03(-0.05%)
Jul 08, 2022 56.19 57.26 56.14 56.94 2,545,456 +0.26(+0.46%)
Jul 07, 2022 56.38 56.80 55.59 56.68 3,301,929 +0.68(+1.21%)
Jul 06, 2022 56.50 57.19 55.02 56.00 3,883,538 -0.46(-0.81%)
Jul 05, 2022 54.19 56.47 53.96 56.46 3,596,223 +1.61(+2.94%)
Jul 01, 2022 52.42 55.01 52.42 54.85 5,172,405 +2.35(+4.48%)
Jun 30, 2022 51.52 52.98 51.03 52.50 3,602,069 +0.25(+0.48%)
Jun 29, 2022 52.27 52.59 51.34 52.25 2,989,757 -0.12(-0.23%)
Jun 28, 2022 53.87 54.42 52.31 52.37 3,992,325 -1.38(-2.57%)
Jun 27, 2022 53.51 54.31 52.98 53.75 3,216,806 +0.21(+0.39%)
Jun 24, 2022 52.88 54.01 52.50 53.54 5,404,491 +1.21(+2.31%)
Jun 23, 2022 50.65 52.48 50.48 52.33 8,069,286 +2.21(+4.41%)
Jun 22, 2022 48.68 50.67 48.56 50.12 6,626,242 +0.61(+1.23%)
Jun 21, 2022 49.90 50.77 48.86 49.51 5,716,917 +0.35(+0.71%)
Jun 17, 2022 49.09 49.71 48.02 49.16 6,010,262 +0.03(+0.06%)
Jun 16, 2022 51.36 51.51 48.63 49.13 5,999,992 -3.71(-7.02%)
Jun 15, 2022 53.64 53.92 51.67 52.84 5,776,210 -0.14(-0.26%)
Jun 14, 2022 53.71 54.09 52.60 52.98 4,952,780 -0.47(-0.88%)
Jun 13, 2022 54.95 55.68 53.04 53.45 6,090,871 -3.08(-5.45%)
Jun 10, 2022 58.10 58.57 56.52 56.53 4,362,480 -2.78(-4.69%)
Jun 09, 2022 59.14 60.30 58.98 59.31 5,178,950 -0.20(-0.34%)
Jun 08, 2022 60.36 60.39 59.13 59.51 2,423,311 -1.38(-2.27%)
Jun 07, 2022 59.94 60.95 59.51 60.89 2,109,902 +0.20(+0.33%)
Jun 06, 2022 61.07 61.25 60.08 60.69 1,884,542 +0.17(+0.28%)
Jun 03, 2022 60.03 61.02 59.70 60.52 1,876,819 -0.31(-0.51%)
Jun 02, 2022 59.89 60.90 59.73 60.83 3,026,475 +1.08(+1.81%)
Jun 01, 2022 60.45 60.71 59.49 59.75 2,211,986 -0.61(-1.01%)
May 31, 2022 60.29 60.72 59.40 60.36 2,883,189 -0.59(-0.97%)
May 27, 2022 60.04 60.98 59.92 60.95 2,780,606 +1.19(+1.99%)
May 26, 2022 57.83 59.99 57.83 59.76 4,059,551 +2.31(+4.02%)
May 25, 2022 55.19 57.66 54.92 57.45 4,246,828 +2.31(+4.19%)
May 24, 2022 56.23 56.51 54.18 55.14 4,551,683 -1.57(-2.77%)
May 23, 2022 57.57 57.57 56.11 56.71 3,142,604 -0.32(-0.56%)
May 20, 2022 57.42 57.42 55.26 57.03 4,001,603 +0.49(+0.87%)
May 19, 2022 56.01 57.76 55.93 56.54 3,843,446 +0.32(+0.57%)
May 18, 2022 58.31 58.31 56.02 56.22 4,245,908 -3.22(-5.42%)
May 17, 2022 58.95 59.55 57.66 59.44 3,885,859 +1.56(+2.70%)
May 16, 2022 58.15 58.48 56.22 57.88 3,702,250 -0.41(-0.70%)
May 13, 2022 57.76 58.77 57.47 58.29 4,406,371 +1.12(+1.96%)
May 12, 2022 54.62 57.79 54.60 57.17 7,113,712 +2.16(+3.93%)
May 11, 2022 57.13 57.67 54.95 55.01 8,639,230 -2.32(-4.05%)
May 10, 2022 59.74 59.93 56.81 57.33 5,989,058 -1.21(-2.07%)
May 09, 2022 57.67 59.81 57.67 58.54 7,310,562 -0.27(-0.46%)
May 06, 2022 59.00 59.37 57.30 58.81 5,843,587 -0.62(-1.04%)
May 05, 2022 61.36 61.77 58.71 59.43 7,109,509 -2.97(-4.76%)
May 04, 2022 59.67 62.60 58.72 62.40 8,053,177 +2.83(+4.75%)
May 03, 2022 58.88 59.81 58.33 59.57 4,412,625 +0.81(+1.38%)
May 02, 2022 57.71 58.88 57.06 58.76 5,235,616 +1.01(+1.75%)
Apr 29, 2022 59.36 60.15 57.61 57.75 3,826,352 -1.91(-3.20%)
Apr 28, 2022 58.41 60.11 57.28 59.66 5,428,605 +2.08(+3.61%)
Apr 27, 2022 58.52 59.17 57.22 57.58 7,761,059 -0.71(-1.22%)
Apr 26, 2022 59.26 60.32 58.22 58.29 7,850,605 -0.92(-1.55%)
Apr 25, 2022 57.04 59.37 56.42 59.21 6,644,789 +1.82(+3.17%)
Apr 22, 2022 58.82 58.87 57.26 57.39 3,553,951 -1.62(-2.75%)
Apr 21, 2022 60.51 60.97 58.69 59.01 5,876,732 -0.74(-1.24%)
Apr 20, 2022 59.58 60.68 59.45 59.75 4,302,015 +0.53(+0.89%)
Apr 19, 2022 57.20 59.45 57.20 59.22 3,964,662 +2.13(+3.73%)
Apr 18, 2022 57.34 58.13 56.73 57.09 3,480,981 -0.59(-1.02%)
Apr 14, 2022 58.74 59.48 57.61 57.68 3,977,454 -0.98(-1.67%)
Apr 13, 2022 57.52 59.00 57.38 58.66 3,900,859 +1.14(+1.98%)
Apr 12, 2022 58.53 59.74 57.20 57.52 6,012,789 -0.13(-0.23%)
Apr 11, 2022 56.85 58.34 56.60 57.65 4,157,998 +0.52(+0.91%)
Apr 08, 2022 56.74 58.54 56.52 57.13 5,053,637 +0.29(+0.51%)
Apr 07, 2022 57.13 57.55 55.84 56.84 5,512,221 -0.29(-0.51%)
Apr 06, 2022 57.95 57.95 56.67 57.13 4,754,462 -1.55(-2.64%)
Apr 05, 2022 60.29 60.71 58.44 58.68 8,051,358 -1.81(-2.99%)
Apr 04, 2022 60.10 60.77 59.72 60.49 3,906,306 +0.60(+1.00%)
Apr 01, 2022 59.68 60.24 59.22 59.89 3,303,677 +0.63(+1.06%)
Mar 31, 2022 61.57 61.73 59.17 59.26 3,199,921 -2.49(-4.03%)
Mar 30, 2022 63.50 63.50 61.42 61.75 3,852,640 -1.89(-2.97%)
Mar 29, 2022 62.44 64.12 62.44 63.64 4,153,991 +2.02(+3.28%)
Mar 28, 2022 61.45 61.75 60.79 61.62 3,900,093 +0.31(+0.51%)
Mar 25, 2022 62.43 62.78 60.89 61.31 4,383,227 -0.88(-1.42%)
Mar 24, 2022 63.09 63.16 61.79 62.19 5,858,540 -1.04(-1.64%)
Mar 23, 2022 65.40 65.44 63.20 63.23 4,417,907 -2.67(-4.05%)
Mar 22, 2022 65.99 66.80 65.25 65.90 3,960,631 +0.07(+0.11%)
Mar 21, 2022 67.87 67.88 65.26 65.83 4,005,350 -2.27(-3.33%)
Mar 18, 2022 66.50 68.36 66.18 68.10 4,089,615 +1.21(+1.81%)
Mar 17, 2022 65.83 66.92 65.36 66.89 3,968,376 +1.00(+1.52%)
Mar 16, 2022 65.42 66.72 63.49 65.89 5,842,141 +1.04(+1.60%)
Mar 15, 2022 63.11 65.06 62.95 64.85 3,597,314 +2.27(+3.63%)
Mar 14, 2022 64.31 64.67 61.87 62.58 5,246,142 -1.57(-2.45%)
Mar 11, 2022 65.55 65.66 64.14 64.15 4,172,060 -0.75(-1.16%)
Mar 10, 2022 64.24 65.07 64.90 3,961,398 -0.15(-0.23%)
Mar 09, 2022 64.47 65.95 64.36 65.05 3,864,908 +2.10(+3.34%)
Mar 08, 2022 62.82 65.24 62.07 62.95 8,612,222 +0.11(+0.18%)
Mar 07, 2022 66.29 66.59 62.74 62.84 5,756,903 -3.49(-5.26%)
Mar 04, 2022 66.68 66.72 65.44 66.33 4,385,625 -0.62(-0.93%)
Mar 03, 2022 68.67 68.82 66.62 66.95 4,942,951 -1.21(-1.78%)
Mar 02, 2022 66.79 68.58 66.72 68.16 3,757,928 +1.76(+2.65%)
Mar 01, 2022 66.67 67.24 65.93 66.40 5,319,600 -0.39(-0.58%)
Feb 28, 2022 65.99 67.10 65.87 66.79 4,123,226 +0.15(+0.23%)
Feb 25, 2022 64.46 66.80 65.07 66.64 6,414,963 +2.29(+3.56%)
Feb 24, 2022 60.33 64.62 60.02 64.35 11,034,232 +2.13(+3.42%)
Feb 23, 2022 64.74 64.92 62.04 62.22 5,821,014 -2.11(-3.28%)
Feb 22, 2022 66.23 66.48 63.78 64.33 5,078,855 -2.49(-3.73%)
Feb 18, 2022 66.82 0 +0.13(+0.19%)
Feb 17, 2022 68.05 68.49 66.58 66.69 2,360,478 -1.81(-2.64%)
Feb 16, 2022 67.92 68.76 67.40 68.50 2,201,196 +0.41(+0.60%)
Feb 15, 2022 67.56 68.29 67.51 68.09 2,641,984 +1.18(+1.76%)
Feb 14, 2022 67.01 67.82 66.47 66.91 3,598,450 -0.21(-0.31%)
Feb 11, 2022 68.34 69.02 66.77 67.12 6,305,274 -0.85(-1.25%)
Feb 10, 2022 69.06 70.58 67.64 67.97 9,535,189 -2.71(-3.83%)
Feb 09, 2022 70.11 71.36 70.08 70.68 4,253,953 +1.47(+2.12%)
Feb 08, 2022 68.02 69.30 67.80 69.22 2,659,540 +1.23(+1.82%)
Feb 07, 2022 68.16 68.72 67.35 67.98 2,744,578 +0.31(+0.46%)
Feb 04, 2022 69.67 69.75 67.55 67.67 5,215,147 -2.48(-3.54%)
Feb 03, 2022 71.15 70.10 70.15 3,568,031 -1.62(-2.26%)
Feb 02, 2022 71.29 72.07 70.55 71.77 3,815,402 +0.94(+1.33%)
Feb 01, 2022 70.99 71.26 68.93 70.83 6,455,547 +0.22(+0.31%)
Jan 31, 2022 68.47 70.78 70.61 3,700,488 +1.75(+2.54%)
Jan 28, 2022 67.16 68.91 65.81 68.86 5,863,466 +1.61(+2.39%)
Jan 27, 2022 68.44 69.40 66.74 67.25 8,103,120 -1.01(-1.48%)
Jan 26, 2022 71.45 72.09 67.95 68.26 9,528,200 -2.24(-3.18%)
Jan 25, 2022 70.58 71.21 69.30 70.50 4,746,696 -1.38(-1.92%)
Jan 24, 2022 67.98 71.98 67.62 71.88 7,918,621 +2.63(+3.80%)
Jan 21, 2022 69.78 71.42 69.20 69.25 9,481,799 -0.80(-1.14%)
Jan 20, 2022 72.16 72.77 69.93 70.05 4,353,843 -1.68(-2.34%)
Jan 19, 2022 73.02 73.76 71.59 71.73 5,258,039 -1.88(-2.55%)
Jan 18, 2022 75.57 75.63 73.42 73.61 3,897,724 -3.08(-4.02%)
Jan 14, 2022 76.69 0 -1.26(-1.62%)
Jan 13, 2022 79.04 79.59 77.54 77.95 4,783,964 +0.78(+1.01%)
Jan 12, 2022 77.52 78.12 76.60 77.17 2,874,391 +0.07(+0.09%)
Jan 11, 2022 75.54 77.23 74.93 77.10 3,845,250 +1.57(+2.08%)
Jan 10, 2022 74.75 75.59 73.58 75.53 5,084,008 +0.28(+0.37%)
Jan 07, 2022 78.65 78.80 75.25 75.25 5,384,728 -3.57(-4.53%)
Jan 06, 2022 79.75 79.75 78.11 78.82 5,277,103 -0.85(-1.07%)
Jan 05, 2022 81.66 82.58 79.61 79.67 3,958,902 -1.95(-2.39%)
Jan 04, 2022 81.14 81.71 80.96 81.62 2,669,797 +0.93(+1.15%)
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.