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 (%)
Jan 31, 2020 47.12 47.26 46.08 46.19 2,474,877 -1.09(-2.30%)
Jan 30, 2020 46.97 47.56 46.97 47.28 1,888,310 -0.09(-0.18%)
Jan 29, 2020 48.11 48.16 47.01 47.37 3,006,997 -0.59(-1.24%)
Jan 28, 2020 47.43 48.25 47.26 47.96 2,980,868 +0.88(+1.88%)
Jan 27, 2020 46.58 47.47 46.56 47.07 3,448,418 +0.00(+0.00%)
Jan 24, 2020 47.84 47.97 46.85 47.07 3,885,082 -0.57(-1.20%)
Jan 23, 2020 46.88 47.83 46.73 47.65 8,744,652 +0.85(+1.81%)
Jan 22, 2020 46.68 47.12 46.48 46.80 2,628,383 +0.32(+0.69%)
Jan 21, 2020 45.92 46.52 45.86 46.48 3,296,786 +0.58(+1.27%)
Jan 17, 2020 46.05 46.24 45.82 45.90 2,099,316 +0.13(+0.28%)
Jan 16, 2020 45.66 45.81 45.43 45.77 1,939,680 +0.23(+0.51%)
Jan 15, 2020 44.88 45.61 44.76 45.54 3,212,074 +0.78(+1.74%)
Jan 14, 2020 44.45 44.90 44.36 44.76 1,809,936 +0.31(+0.70%)
Jan 13, 2020 44.09 44.50 44.00 44.45 2,251,049 +0.29(+0.66%)
Jan 10, 2020 43.80 44.41 43.62 44.16 2,900,006 +0.28(+0.64%)
Jan 09, 2020 44.00 44.30 43.70 43.88 3,401,556 -0.03(-0.07%)
Jan 08, 2020 43.92 44.53 43.82 43.90 4,289,040 +0.41(+0.94%)
Jan 07, 2020 43.64 43.78 43.45 43.50 1,572,836 -0.11(-0.25%)
Jan 06, 2020 43.13 43.73 43.05 43.60 3,431,303 +0.39(+0.90%)
Jan 03, 2020 42.83 43.30 42.80 43.21 2,773,002 +0.13(+0.29%)
Jan 02, 2020 43.40 43.40 42.78 43.09 2,266,905 -0.11(-0.25%)
Dec 31, 2019 42.92 43.32 42.82 43.19 1,342,024 +0.10(+0.23%)
Dec 30, 2019 43.04 43.20 42.77 43.10 1,755,506 -0.13(-0.29%)
Dec 27, 2019 43.46 43.46 43.16 43.22 415,667 -0.06(-0.13%)
Dec 26, 2019 43.43 43.51 43.04 43.28 808,936 -0.16(-0.36%)
Dec 24, 2019 43.00 43.44 43.00 43.44 1,089,147 +0.39(+0.90%)
Dec 23, 2019 43.63 43.68 43.03 43.05 2,473,376 -0.49(-1.12%)
Dec 20, 2019 42.84 43.56 42.84 43.53 2,239,380 +0.76(+1.77%)
Dec 19, 2019 43.18 43.18 42.57 42.78 3,888,627 -0.37(-0.86%)
Dec 18, 2019 43.70 43.78 42.94 43.15 3,862,774 -0.43(-0.98%)
Dec 17, 2019 43.82 44.14 43.49 43.57 4,133,648 -0.34(-0.77%)
Dec 16, 2019 44.12 44.25 43.72 43.91 1,275,449 -0.00(-0.01%)
Dec 13, 2019 43.80 44.02 43.66 43.92 1,616,611 +0.15(+0.33%)
Dec 12, 2019 44.50 44.61 43.74 43.77 2,442,920 -0.68(-1.53%)
Dec 11, 2019 43.93 44.45 43.84 44.45 1,584,101 +0.45(+1.02%)
Dec 10, 2019 44.29 44.29 43.81 44.01 1,657,102 -0.24(-0.55%)
Dec 09, 2019 44.09 44.36 43.93 44.25 1,239,500 +0.24(+0.55%)
Dec 06, 2019 44.35 44.67 43.93 44.01 2,008,280 -0.35(-0.79%)
Dec 05, 2019 43.89 44.39 43.86 44.36 1,501,131 +0.54(+1.24%)
Dec 04, 2019 43.71 44.02 43.49 43.81 1,153,336 +0.28(+0.65%)
Dec 03, 2019 43.28 43.56 43.17 43.53 1,218,866 -0.02(-0.04%)
Dec 02, 2019 44.09 44.23 43.44 43.55 2,348,911 -0.67(-1.52%)
Nov 29, 2019 44.37 44.53 44.17 44.22 466,316 -0.25(-0.57%)
Nov 27, 2019 44.52 44.87 44.30 44.47 1,111,993 -0.10(-0.22%)
Nov 26, 2019 43.98 44.59 43.98 44.57 2,655,165 +0.59(+1.35%)
Nov 25, 2019 43.54 44.05 43.54 43.98 952,318 +0.52(+1.21%)
Nov 22, 2019 43.54 43.72 43.36 43.45 1,724,104 +0.03(+0.07%)
Nov 21, 2019 43.83 44.01 43.37 43.42 1,472,624 -0.41(-0.93%)
Nov 20, 2019 43.80 44.29 43.59 43.83 1,268,889 +0.08(+0.18%)
Nov 19, 2019 43.97 44.20 43.69 43.75 1,370,560 -0.31(-0.71%)
Nov 18, 2019 43.72 44.29 43.70 44.06 2,349,511 +0.45(+1.02%)
Nov 15, 2019 44.23 44.29 43.55 43.62 2,247,358 -0.40(-0.90%)
Nov 14, 2019 43.77 44.13 43.68 44.02 1,768,380 +0.24(+0.55%)
Nov 13, 2019 43.51 43.93 43.41 43.77 2,362,112 +0.21(+0.49%)
Nov 12, 2019 43.57 43.97 42.85 43.56 7,537,509 +0.26(+0.61%)
Nov 11, 2019 42.48 43.30 42.43 43.30 1,747,181 +0.65(+1.53%)
Nov 08, 2019 42.40 42.72 42.37 42.65 1,803,179 +0.21(+0.50%)
Nov 07, 2019 43.26 43.36 42.27 42.43 5,758,549 -0.86(-2.00%)
Nov 06, 2019 42.79 43.35 42.53 43.30 3,192,648 +0.60(+1.41%)
Nov 05, 2019 43.01 43.13 42.50 42.70 4,031,257 -0.38(-0.88%)
Nov 04, 2019 44.39 44.41 42.95 43.07 3,626,201 -1.10(-2.48%)
Nov 01, 2019 43.51 44.21 43.51 44.17 3,239,297 +0.81(+1.87%)
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%)
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.