Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 73.99 74.14 72.86 73.22 2,145,100 -1.23(-1.65%)
Apr 29, 2021 73.42 74.70 73.40 74.45 2,130,204 +1.27(+1.74%)
Apr 28, 2021 73.48 73.55 72.86 73.18 1,496,449 -0.11(-0.15%)
Apr 27, 2021 73.21 74.21 73.18 73.29 1,882,456 +0.35(+0.48%)
Apr 26, 2021 72.45 72.97 72.17 72.94 1,698,712 +0.85(+1.18%)
Apr 23, 2021 71.08 72.38 70.82 72.09 1,925,200 +1.12(+1.58%)
Apr 22, 2021 71.31 71.31 70.19 70.97 2,567,759 -0.10(-0.14%)
Apr 21, 2021 70.32 71.35 70.24 71.07 1,435,528 +0.71(+1.01%)
Apr 20, 2021 72.29 72.55 69.38 70.36 3,009,078 -1.96(-2.71%)
Apr 19, 2021 73.11 73.17 71.84 72.32 2,947,062 -0.62(-0.85%)
Apr 16, 2021 71.60 73.23 71.49 72.94 2,663,100 +1.81(+2.54%)
Apr 15, 2021 71.42 71.71 70.94 71.13 1,847,155 +0.26(+0.37%)
Apr 14, 2021 71.00 71.51 70.65 70.87 1,774,718 -0.09(-0.13%)
Apr 13, 2021 71.49 71.60 70.14 70.96 1,593,525 -0.58(-0.81%)
Apr 12, 2021 71.39 71.58 70.90 71.54 1,494,657 +0.33(+0.46%)
Apr 09, 2021 69.25 71.26 69.12 71.21 2,103,000 +1.79(+2.58%)
Apr 08, 2021 70.04 70.12 69.08 69.42 3,008,787 -0.24(-0.34%)
Apr 07, 2021 70.75 70.85 69.54 69.66 1,823,991 -1.02(-1.44%)
Apr 06, 2021 70.31 70.92 69.87 70.68 2,805,295 +0.48(+0.68%)
Apr 05, 2021 70.03 70.28 69.26 70.20 2,145,980 +0.84(+1.21%)
Apr 01, 2021 68.42 69.36 68.14 69.36 2,541,500 +1.50(+2.21%)
Mar 31, 2021 68.51 68.56 67.66 67.86 3,320,327 -0.14(-0.21%)
Mar 30, 2021 66.79 68.30 66.38 68.00 2,292,385 +1.12(+1.67%)
Mar 29, 2021 68.56 69.18 66.77 66.88 3,103,523 -1.65(-2.41%)
Mar 26, 2021 66.44 68.55 66.00 68.53 3,569,000 +2.50(+3.79%)
Mar 25, 2021 63.42 66.18 63.15 66.03 3,456,286 +1.87(+2.91%)
Mar 24, 2021 64.44 65.69 64.11 64.16 2,137,448 +0.11(+0.17%)
Mar 23, 2021 65.50 65.69 63.75 64.05 2,909,010 -1.42(-2.17%)
Mar 22, 2021 65.48 65.79 64.35 65.47 1,966,140 +0.44(+0.68%)
Mar 19, 2021 64.44 65.56 63.72 65.03 2,652,400 +0.79(+1.23%)
Mar 18, 2021 66.45 66.59 64.14 64.24 4,288,734 -2.92(-4.35%)
Mar 17, 2021 64.23 67.21 63.75 67.16 4,260,475 +2.49(+3.85%)
Mar 16, 2021 65.40 66.22 64.63 64.67 3,142,956 -0.69(-1.06%)
Mar 15, 2021 63.81 65.39 63.45 65.36 2,897,019 +1.60(+2.51%)
Mar 12, 2021 63.60 64.18 62.86 63.76 2,843,200 -0.78(-1.21%)
Mar 11, 2021 65.09 65.41 64.21 64.54 2,248,286 -0.02(-0.03%)
Mar 10, 2021 63.43 65.13 62.86 64.56 3,022,617 +1.81(+2.88%)
Mar 09, 2021 63.42 63.82 62.58 62.75 2,656,707 +0.18(+0.29%)
Mar 08, 2021 61.62 63.34 61.29 62.57 4,922,750 +1.25(+2.04%)
Mar 05, 2021 59.09 61.49 57.97 61.32 5,169,800 +2.64(+4.50%)
Mar 04, 2021 59.62 60.75 57.19 58.68 5,372,267 -0.97(-1.63%)
Mar 03, 2021 61.10 61.17 59.65 59.65 3,364,826 -1.83(-2.98%)
Mar 02, 2021 61.22 61.76 60.53 61.48 2,733,723 +0.41(+0.67%)
Mar 01, 2021 60.89 61.87 60.70 61.07 3,926,846 +0.94(+1.56%)
Feb 26, 2021 59.59 60.83 59.02 60.13 3,135,500 +1.18(+2.00%)
Feb 25, 2021 61.86 61.96 58.79 58.95 4,920,707 -3.22(-5.18%)
Feb 24, 2021 61.07 62.30 59.98 62.17 3,379,014 +0.55(+0.89%)
Feb 23, 2021 61.25 61.83 59.67 61.62 2,489,140 +0.06(+0.10%)
Feb 22, 2021 62.52 62.69 61.56 61.56 2,087,275 -1.31(-2.08%)
Feb 19, 2021 62.42 63.22 62.35 62.87 1,449,100 +0.87(+1.40%)
Feb 18, 2021 62.02 62.51 61.72 62.00 2,205,225 -0.42(-0.67%)
Feb 17, 2021 62.23 62.65 61.35 62.42 1,785,427 -0.07(-0.11%)
Feb 16, 2021 64.56 64.61 62.42 62.49 4,313,587 -1.94(-3.01%)
Feb 12, 2021 64.62 65.11 64.30 64.43 1,785,400 -0.44(-0.68%)
Feb 11, 2021 64.63 65.32 64.24 64.87 2,296,220 +0.62(+0.96%)
Feb 10, 2021 64.50 64.84 63.16 64.25 2,386,310 +0.05(+0.08%)
Feb 09, 2021 65.00 65.01 63.92 64.20 1,681,978 -0.70(-1.08%)
Feb 08, 2021 63.34 64.92 63.32 64.90 2,374,616 +1.87(+2.97%)
Feb 05, 2021 61.61 63.10 61.48 63.03 2,425,600 +1.69(+2.76%)
Feb 04, 2021 60.58 61.72 60.17 61.34 1,932,837 +0.81(+1.34%)
Feb 03, 2021 60.76 61.15 60.05 60.53 2,801,580 -0.16(-0.26%)
Feb 02, 2021 60.52 60.99 59.60 60.69 3,149,676 +0.72(+1.20%)
Feb 01, 2021 59.44 60.10 58.49 59.97 1,751,886 +1.00(+1.70%)
Jan 29, 2021 59.64 59.78 58.22 58.97 2,882,300 -0.92(-1.54%)
Jan 28, 2021 59.83 60.26 59.03 59.89 3,257,662 +0.05(+0.08%)
Jan 27, 2021 60.26 61.24 59.31 59.84 4,451,837 -1.44(-2.35%)
Jan 26, 2021 62.93 63.55 60.95 61.28 3,667,516 -0.98(-1.57%)
Jan 25, 2021 62.17 63.19 61.63 62.26 4,208,314 +0.26(+0.42%)
Jan 22, 2021 61.14 62.09 60.43 62.00 3,580,800 +0.62(+1.01%)
Jan 21, 2021 60.90 62.06 60.80 61.38 4,292,671 +0.90(+1.49%)
Jan 20, 2021 58.46 61.06 58.22 60.48 8,884,894 +2.42(+4.17%)
Jan 19, 2021 57.31 58.19 57.30 58.06 2,486,165 +1.11(+1.95%)
Jan 15, 2021 56.17 57.26 56.13 56.95 2,210,100 +0.34(+0.60%)
Jan 14, 2021 56.83 57.20 56.41 56.61 2,420,976 +0.11(+0.19%)
Jan 13, 2021 57.18 58.09 56.50 56.50 2,290,317 -0.19(-0.34%)
Jan 12, 2021 56.45 56.74 55.76 56.69 3,213,905 +0.51(+0.91%)
Jan 11, 2021 54.93 56.61 54.58 56.18 2,027,540 +0.94(+1.70%)
Jan 08, 2021 57.04 57.07 54.89 55.24 3,198,100 -1.53(-2.70%)
Jan 07, 2021 55.23 56.92 55.22 56.77 2,954,133 +1.60(+2.90%)
Jan 06, 2021 53.73 55.36 53.73 55.17 4,973,486 +0.57(+1.04%)
Jan 05, 2021 54.60 55.09 54.26 54.60 3,304,141 -0.22(-0.40%)
Jan 04, 2021 55.93 56.14 53.96 54.82 3,471,294 -0.98(-1.76%)
Dec 31, 2020 55.80 55.80 55.80 1,286,091 -0.81(-1.43%)
Dec 30, 2020 56.42 57.25 56.42 56.61 1,286,091 +0.14(+0.25%)
Dec 29, 2020 57.20 57.31 55.96 56.47 2,267,393 -0.41(-0.72%)
Dec 28, 2020 58.23 58.33 56.87 56.88 3,111,055 -1.12(-1.93%)
Dec 24, 2020 57.10 58.00 56.75 58.00 1,219,700 +0.93(+1.63%)
Dec 23, 2020 58.17 58.17 56.96 57.07 2,255,661 -0.83(-1.43%)
Dec 22, 2020 57.75 58.27 57.40 57.90 1,385,052 +0.23(+0.40%)
Dec 21, 2020 57.13 58.05 56.42 57.67 2,852,030 -0.37(-0.64%)
Dec 18, 2020 57.94 58.65 57.71 58.04 2,038,100 +0.26(+0.45%)
Dec 17, 2020 56.39 58.27 56.33 57.78 3,940,350 +2.17(+3.90%)
Dec 16, 2020 55.60 56.12 55.18 55.61 2,406,197 -0.01(-0.02%)
Dec 15, 2020 55.32 55.86 55.28 55.62 2,328,040 +0.68(+1.24%)
Dec 14, 2020 55.11 55.85 54.94 54.94 2,248,027 +0.18(+0.33%)
Dec 11, 2020 54.57 55.29 54.50 54.76 1,787,000 -0.10(-0.18%)
Dec 10, 2020 54.41 54.99 54.23 54.86 2,349,053 +0.09(+0.16%)
Dec 09, 2020 55.03 55.34 54.41 54.77 2,597,191 +0.22(+0.40%)
Dec 08, 2020 55.30 55.53 54.32 54.55 3,441,201 -1.37(-2.45%)
Dec 07, 2020 54.88 56.02 54.36 55.92 2,192,423 +1.20(+2.19%)
Dec 04, 2020 55.23 55.34 54.38 54.72 2,846,500 -0.65(-1.17%)
Dec 03, 2020 53.87 55.65 53.85 55.37 3,391,667 +1.66(+3.09%)
Dec 02, 2020 54.87 55.05 53.63 53.71 3,327,902 -1.45(-2.63%)
Dec 01, 2020 56.44 56.46 55.04 55.16 3,283,650 -0.77(-1.38%)
Nov 30, 2020 56.70 56.92 55.15 55.93 2,704,528 -1.02(-1.79%)
Nov 27, 2020 56.97 57.38 56.44 56.95 839,200 +0.16(+0.28%)
Nov 25, 2020 56.78 57.23 56.28 56.79 2,117,400 +0.09(+0.16%)
Nov 24, 2020 58.09 58.22 56.56 56.70 3,175,193 -1.00(-1.73%)
Nov 23, 2020 56.58 57.88 56.46 57.70 2,174,298 +1.46(+2.60%)
Nov 20, 2020 56.50 56.94 56.01 56.24 1,928,300 -0.27(-0.48%)
Nov 19, 2020 56.48 57.21 55.92 56.51 3,258,062 +0.30(+0.53%)
Nov 18, 2020 56.19 57.02 55.93 56.21 2,257,807 +0.01(+0.02%)
Nov 17, 2020 55.61 56.68 55.39 56.20 2,680,511 -0.05(-0.09%)
Nov 16, 2020 55.54 56.48 55.16 56.25 3,134,648 +0.67(+1.21%)
Nov 13, 2020 54.80 55.98 54.58 55.58 3,474,600 +1.17(+2.15%)
Nov 12, 2020 55.37 55.80 53.86 54.41 4,735,674 -0.99(-1.79%)
Nov 11, 2020 54.91 55.48 54.23 55.40 5,178,176 +0.84(+1.54%)
Nov 10, 2020 52.55 55.02 52.08 54.56 7,610,485 +2.58(+4.96%)
Nov 09, 2020 56.54 57.48 51.93 51.98 9,486,298 -3.90(-6.98%)
Nov 06, 2020 57.20 57.25 55.61 55.88 3,656,100 -1.48(-2.58%)
Nov 05, 2020 58.16 58.52 57.26 57.36 2,873,543 +0.05(+0.09%)
Nov 04, 2020 55.41 57.71 55.00 57.31 6,411,571 +2.78(+5.10%)
Nov 03, 2020 54.32 54.89 53.67 54.53 2,971,675 +0.88(+1.64%)
Nov 02, 2020 52.58 53.78 52.58 53.65 4,347,304 +1.63(+3.13%)
Oct 30, 2020 52.61 53.25 51.54 52.02 4,090,400 -0.74(-1.40%)
Oct 29, 2020 53.25 53.71 52.38 52.76 3,046,402 -0.43(-0.81%)
Oct 28, 2020 52.51 54.02 52.18 53.19 4,471,192 -0.34(-0.64%)
Oct 27, 2020 54.65 54.82 53.37 53.53 3,723,260 -0.95(-1.74%)
Oct 26, 2020 55.81 56.03 53.95 54.48 4,391,241 -2.07(-3.66%)
Oct 23, 2020 55.70 56.55 55.32 56.55 4,416,000 +1.20(+2.17%)
Oct 22, 2020 57.02 57.02 54.99 55.35 6,823,036 -1.44(-2.54%)
Oct 21, 2020 58.51 58.71 56.61 56.79 5,528,128 -1.75(-2.99%)
Oct 20, 2020 58.67 59.37 58.33 58.54 2,668,255 +0.48(+0.83%)
Oct 19, 2020 59.52 59.80 57.85 58.06 3,847,593 -1.29(-2.17%)
Oct 16, 2020 60.22 60.87 59.28 59.35 2,198,700 -0.63(-1.05%)
Oct 15, 2020 58.48 60.09 58.17 59.98 1,898,749 +0.71(+1.20%)
Oct 14, 2020 59.39 59.70 58.87 59.27 2,389,586 -0.10(-0.17%)
Oct 13, 2020 59.67 59.75 58.66 59.37 3,354,105 -0.52(-0.87%)
Oct 12, 2020 59.97 59.99 59.30 59.89 1,717,795 +0.32(+0.54%)
Oct 09, 2020 59.54 59.97 59.16 59.57 2,215,400 +0.47(+0.80%)
Oct 08, 2020 58.15 59.18 58.15 59.10 2,344,780 +1.49(+2.59%)
Oct 07, 2020 57.61 58.21 57.09 57.61 2,664,235 +0.63(+1.11%)
Oct 06, 2020 58.18 58.49 56.74 56.98 3,764,434 -1.03(-1.78%)
Oct 05, 2020 58.59 58.97 57.14 58.01 3,674,877 -0.07(-0.12%)
Oct 02, 2020 56.53 58.39 56.31 58.08 4,400,000 +0.32(+0.55%)
Oct 01, 2020 57.24 57.80 56.56 57.76 3,401,458 +1.11(+1.96%)
Sep 30, 2020 55.71 57.36 55.69 56.65 3,955,706 +1.04(+1.87%)
Sep 29, 2020 56.24 56.41 55.43 55.61 2,776,380 -0.62(-1.10%)
Sep 28, 2020 55.11 56.35 54.79 56.23 2,825,494 +2.04(+3.76%)
Sep 25, 2020 54.09 54.51 53.37 54.19 2,123,100 -0.02(-0.04%)
Sep 24, 2020 53.38 54.98 52.95 54.21 4,751,400 +0.56(+1.04%)
Sep 23, 2020 55.92 56.05 53.55 53.65 2,774,404 -2.25(-4.03%)
Sep 22, 2020 54.61 56.04 54.15 55.90 2,360,936 +1.70(+3.14%)
Sep 21, 2020 54.30 54.56 52.83 54.20 2,690,882 -1.00(-1.81%)
Sep 18, 2020 55.73 56.19 54.56 55.20 2,539,500 -0.53(-0.95%)
Sep 17, 2020 55.61 56.25 55.22 55.73 2,725,246 -0.82(-1.45%)
Sep 16, 2020 55.39 57.17 55.39 56.55 4,168,567 +1.42(+2.58%)
Sep 15, 2020 55.66 56.51 54.99 55.13 2,821,373 -0.66(-1.18%)
Sep 14, 2020 55.61 55.80 55.06 55.79 2,247,646 +0.90(+1.64%)
Sep 11, 2020 54.43 55.07 54.12 54.89 3,432,100 +0.89(+1.65%)
Sep 10, 2020 54.69 55.04 53.74 54.00 2,777,833 -0.32(-0.59%)
Sep 09, 2020 53.45 54.67 52.97 54.32 3,415,697 +1.71(+3.25%)
Sep 08, 2020 51.84 53.61 51.70 52.61 3,100,154 -0.25(-0.47%)
Sep 04, 2020 54.37 54.90 51.66 52.86 4,167,500 -1.21(-2.24%)
Sep 03, 2020 56.14 56.28 53.52 54.07 5,364,049 -2.29(-4.06%)
Sep 02, 2020 56.48 56.61 55.19 56.36 3,364,809 +0.16(+0.28%)
Sep 01, 2020 54.63 56.22 54.17 56.20 4,153,612 +1.63(+2.99%)
Aug 31, 2020 55.38 55.54 54.43 54.57 2,910,284 -0.73(-1.32%)
Aug 28, 2020 55.64 56.04 55.11 55.30 1,612,400 +0.05(+0.09%)
Aug 27, 2020 56.17 56.59 55.18 55.25 3,817,716 -0.73(-1.30%)
Aug 26, 2020 56.61 56.74 55.97 55.98 2,410,334 -0.35(-0.62%)
Aug 25, 2020 57.17 57.20 55.75 56.33 2,550,536 -0.44(-0.78%)
Aug 24, 2020 57.26 57.26 56.25 56.77 2,208,839 +0.18(+0.32%)
Aug 21, 2020 55.19 56.69 55.06 56.59 4,071,400 +1.20(+2.17%)
Aug 20, 2020 55.02 55.90 54.71 55.39 1,915,591 -0.04(-0.07%)
Aug 19, 2020 55.84 55.84 55.06 55.43 2,054,349 -0.18(-0.32%)
Aug 18, 2020 56.40 56.40 55.50 55.61 3,244,579 -0.03(-0.05%)
Aug 17, 2020 54.50 55.88 54.40 55.64 2,806,125 +1.53(+2.83%)
Aug 14, 2020 54.23 54.37 53.73 54.11 1,628,200 -0.25(-0.46%)
Aug 13, 2020 54.02 54.56 53.57 54.36 2,178,178 +0.17(+0.31%)
Aug 12, 2020 53.56 54.21 53.09 54.19 2,312,459 +1.14(+2.15%)
Aug 11, 2020 53.98 54.06 52.87 53.05 2,919,779 -0.42(-0.79%)
Aug 10, 2020 52.89 54.45 52.76 53.47 2,500,200 +0.82(+1.56%)
Aug 07, 2020 52.27 52.78 51.96 52.65 2,256,100 +0.15(+0.29%)
Aug 06, 2020 52.49 52.85 52.31 52.50 2,120,287 -0.08(-0.15%)
Aug 05, 2020 52.39 52.63 51.99 52.58 1,968,557 +0.56(+1.08%)
Aug 04, 2020 52.35 52.64 51.81 52.02 1,987,259 -0.46(-0.88%)
Aug 03, 2020 52.12 52.61 51.68 52.48 2,634,033 +0.82(+1.59%)
Jul 31, 2020 52.10 52.10 50.62 51.66 3,183,600 -0.26(-0.50%)
Jul 30, 2020 51.45 52.26 51.27 51.92 3,386,529 -0.16(-0.31%)
Jul 29, 2020 51.17 52.13 50.96 52.08 3,191,056 +1.61(+3.19%)
Jul 28, 2020 52.22 52.74 50.41 50.47 5,177,815 -1.43(-2.76%)
Jul 27, 2020 50.39 51.92 50.09 51.90 3,688,616 +1.94(+3.88%)
Jul 24, 2020 49.80 50.25 48.99 49.96 3,652,700 +0.13(+0.26%)
Jul 23, 2020 50.65 51.49 49.11 49.83 5,613,446 -0.05(-0.10%)
Jul 22, 2020 48.02 50.02 48.01 49.88 3,454,658 +1.87(+3.90%)
Jul 21, 2020 48.29 48.29 47.63 48.01 2,104,240 -0.02(-0.04%)
Jul 20, 2020 48.11 48.15 47.35 48.03 2,050,588 -0.04(-0.08%)
Jul 17, 2020 48.34 48.73 48.04 48.07 3,351,200 +0.21(+0.44%)
Jul 16, 2020 46.68 47.89 46.51 47.86 2,777,015 +0.88(+1.87%)
Jul 15, 2020 46.93 47.19 45.98 46.98 3,854,731 +1.12(+2.44%)
Jul 14, 2020 43.88 45.88 43.88 45.86 3,450,644 +1.69(+3.83%)
Jul 13, 2020 45.64 46.02 44.09 44.17 3,413,485 -1.04(-2.30%)
Jul 10, 2020 44.51 45.46 44.40 45.21 1,837,100 +0.72(+1.62%)
Jul 09, 2020 46.01 46.03 44.16 44.49 4,503,381 -1.28(-2.80%)
Jul 08, 2020 44.44 45.86 44.43 45.77 4,770,155 +1.58(+3.58%)
Jul 07, 2020 44.01 44.91 43.92 44.19 2,261,120 -0.31(-0.70%)
Jul 06, 2020 44.22 44.52 43.83 44.50 4,084,369 +1.16(+2.68%)
Jul 02, 2020 43.84 44.29 43.14 43.34 2,676,600 +0.23(+0.53%)
Jul 01, 2020 44.33 44.36 42.97 43.11 2,576,732 -1.04(-2.36%)
Jun 30, 2020 43.36 44.40 43.16 44.15 2,591,889 +0.72(+1.66%)
Jun 29, 2020 42.38 43.69 41.65 43.43 6,102,188 +1.50(+3.58%)
Jun 26, 2020 42.48 42.57 41.68 41.93 2,632,800 -0.79(-1.85%)
Jun 25, 2020 41.99 42.87 41.86 42.72 5,076,122 -0.28(-0.65%)
Jun 24, 2020 44.00 44.10 42.05 43.00 4,227,900 -1.54(-3.46%)
Jun 23, 2020 44.90 44.91 44.12 44.54 3,808,588 +0.29(+0.66%)
Jun 22, 2020 43.75 44.27 43.09 44.25 3,126,168 +0.45(+1.03%)
Jun 19, 2020 45.27 45.40 43.33 43.80 2,672,000 -0.73(-1.64%)
Jun 18, 2020 45.04 45.40 44.34 44.53 1,970,369 -0.86(-1.89%)
Jun 17, 2020 45.91 46.24 45.23 45.39 3,162,940 -0.28(-0.61%)
Jun 16, 2020 46.06 46.10 44.23 45.67 4,196,877 +1.23(+2.77%)
Jun 15, 2020 41.03 44.44 40.91 44.44 6,687,122 +1.91(+4.49%)
Jun 12, 2020 42.78 43.63 41.47 42.53 7,523,800 +1.34(+3.25%)
Jun 11, 2020 42.87 43.67 41.19 41.19 5,965,950 -3.94(-8.73%)
Jun 10, 2020 45.42 45.88 44.04 45.13 4,000,949 -0.16(-0.35%)
Jun 09, 2020 44.92 45.63 44.57 45.29 2,943,747 -0.33(-0.72%)
Jun 08, 2020 46.80 47.36 45.28 45.62 3,755,440 -0.57(-1.22%)
Jun 05, 2020 46.11 46.66 45.24 46.19 5,238,500 +1.91(+4.30%)
Jun 04, 2020 45.28 45.78 44.05 44.28 4,482,196 -1.23(-2.70%)
Jun 03, 2020 44.54 45.66 44.47 45.51 3,276,559 +1.60(+3.64%)
Jun 02, 2020 43.61 44.00 43.35 43.91 2,518,599 +0.57(+1.32%)
Jun 01, 2020 43.35 44.23 42.90 43.34 2,986,684 +0.09(+0.21%)
May 29, 2020 43.20 44.14 42.79 43.25 4,332,500 -0.12(-0.28%)
May 28, 2020 46.20 46.21 43.16 43.37 5,654,146 -1.99(-4.39%)
May 27, 2020 44.50 45.39 43.64 45.36 6,782,775 +2.17(+5.02%)
May 26, 2020 43.67 43.95 43.12 43.19 4,932,495 +1.34(+3.20%)
May 22, 2020 41.06 41.97 40.80 41.85 3,933,000 +0.77(+1.87%)
May 21, 2020 40.26 41.51 40.21 41.08 6,096,525 +0.80(+1.99%)
May 20, 2020 40.98 41.25 39.67 40.28 4,892,783 +0.28(+0.70%)
May 19, 2020 39.83 41.04 39.30 40.00 4,502,824 -0.04(-0.10%)
May 18, 2020 38.10 40.40 38.10 40.04 4,026,270 +3.46(+9.46%)
May 15, 2020 35.18 36.78 35.04 36.58 4,370,400 +0.89(+2.49%)
May 14, 2020 34.55 35.69 33.66 35.69 3,388,221 +0.42(+1.19%)
May 13, 2020 36.33 36.38 34.79 35.27 3,734,313 -1.24(-3.40%)
May 12, 2020 38.20 38.23 36.51 36.51 2,084,241 -1.55(-4.07%)
May 11, 2020 38.09 38.47 37.42 38.06 2,103,649 -0.57(-1.48%)
May 08, 2020 37.42 38.79 37.27 38.63 2,856,800 +1.75(+4.75%)
May 07, 2020 37.07 37.59 36.83 36.88 3,013,314 +0.28(+0.77%)
May 06, 2020 36.94 37.26 36.26 36.60 2,682,964 -0.22(-0.60%)
May 05, 2020 36.49 37.44 36.49 36.82 3,597,932 +0.78(+2.16%)
May 04, 2020 35.17 36.09 34.78 36.04 2,323,329 +0.22(+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.