Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 43.54 44.17 42.82 42.88 5,912,978 -0.43(-0.99%)
Jan 30, 2018 43.18 43.51 42.53 43.31 6,194,708 -0.28(-0.64%)
Jan 29, 2018 44.58 44.74 43.58 43.59 7,223,401 -1.24(-2.77%)
Jan 26, 2018 45.02 45.22 44.60 44.83 2,808,565 -0.17(-0.38%)
Jan 25, 2018 46.00 46.21 44.59 45.00 4,006,328 -0.98(-2.13%)
Jan 24, 2018 46.28 46.56 45.72 45.98 2,198,440 -0.15(-0.33%)
Jan 23, 2018 46.36 46.45 45.84 46.13 1,391,225 -0.12(-0.26%)
Jan 22, 2018 46.11 46.28 45.88 46.25 1,530,713 +0.19(+0.41%)
Jan 19, 2018 45.80 46.09 45.62 46.06 3,452,521 +0.56(+1.23%)
Jan 18, 2018 45.86 46.18 45.45 45.50 1,749,056 -0.35(-0.76%)
Jan 17, 2018 45.17 45.92 44.95 45.85 1,908,370 +0.88(+1.96%)
Jan 16, 2018 45.92 46.00 44.89 44.97 2,785,909 -0.74(-1.62%)
Jan 12, 2018 45.71 45.71 45.71 0 +0.06(+0.13%)
Jan 11, 2018 45.19 45.66 44.90 45.65 3,307,781 +0.94(+2.10%)
Jan 10, 2018 44.71 3,934,319 -0.69(-1.52%)
Jan 09, 2018 45.48 45.63 45.18 45.40 2,343,109 -0.02(-0.04%)
Jan 08, 2018 45.50 45.54 45.15 45.42 2,593,470 +0.12(+0.26%)
Jan 05, 2018 45.15 45.31 44.69 45.30 2,210,073 +0.62(+1.39%)
Jan 04, 2018 45.53 45.53 44.51 44.68 2,855,973 -0.35(-0.78%)
Jan 03, 2018 44.03 45.03 43.75 45.03 3,621,616 +1.13(+2.57%)
Jan 02, 2018 43.85 43.95 43.50 43.90 7,426,475 +0.18(+0.41%)
Dec 29, 2017 43.72 43.72 43.72 0 -0.20(-0.46%)
Dec 28, 2017 43.85 43.95 43.62 43.92 1,555,375 +0.26(+0.60%)
Dec 27, 2017 43.56 43.81 43.47 43.66 852,213 +0.10(+0.23%)
Dec 26, 2017 43.33 43.64 43.29 43.56 937,512 +0.19(+0.44%)
Dec 22, 2017 43.54 43.63 43.30 43.37 931,729 -0.18(-0.41%)
Dec 21, 2017 43.33 43.69 43.10 43.55 1,227,271 +0.43(+1.00%)
Dec 20, 2017 43.04 43.20 42.84 43.12 822,534 +0.33(+0.77%)
Dec 19, 2017 43.34 43.44 42.79 42.79 1,328,341 -0.40(-0.94%)
Dec 18, 2017 42.81 43.25 42.69 43.19 1,235,767 +0.63(+1.48%)
Dec 15, 2017 42.45 42.72 42.18 42.56 1,700,491 +0.42(+1.00%)
Dec 14, 2017 42.25 42.59 42.08 42.15 2,020,438 -0.08(-0.19%)
Dec 13, 2017 42.30 42.51 42.18 42.23 1,344,905 -0.02(-0.05%)
Dec 12, 2017 42.61 42.76 42.24 42.25 807,369 -0.33(-0.77%)
Dec 11, 2017 42.89 42.89 42.50 42.58 1,489,081 -0.23(-0.54%)
Dec 08, 2017 42.56 42.84 42.42 42.80 1,255,701 +0.38(+0.89%)
Dec 07, 2017 41.98 42.65 41.81 42.43 1,185,040 +0.41(+0.98%)
Dec 06, 2017 42.44 42.68 42.01 42.02 3,022,368 +0.00(+0.00%)
Dec 05, 2017 42.97 43.03 42.38 2,280,349 +0.00(+0.00%)
Dec 04, 2017 43.66 43.96 43.29 43.36 2,809,092 +0.24(+0.56%)
Dec 01, 2017 43.29 43.44 42.55 43.12 2,860,613 +0.30(+0.70%)
Nov 30, 2017 43.17 43.57 42.82 42.82 2,660,576 -0.16(-0.37%)
Nov 29, 2017 42.69 43.07 42.47 42.98 2,959,365 +0.45(+1.06%)
Nov 28, 2017 41.95 42.53 41.78 42.53 2,378,639 +0.74(+1.77%)
Nov 27, 2017 42.10 42.10 41.77 41.80 2,031,169 -0.21(-0.50%)
Nov 24, 2017 41.97 42.11 41.75 42.01 1,189,385 +0.21(+0.50%)
Nov 22, 2017 41.85 41.95 41.62 41.80 1,966,208 +0.01(+0.02%)
Nov 21, 2017 41.34 41.87 41.07 41.79 2,309,745 +0.65(+1.58%)
Nov 20, 2017 41.02 41.18 40.74 41.14 2,037,486 +0.30(+0.73%)
Nov 17, 2017 40.49 41.05 40.29 40.84 1,880,075 +0.36(+0.89%)
Nov 16, 2017 40.52 40.71 40.36 40.48 979,551 +0.17(+0.42%)
Nov 15, 2017 40.56 40.78 40.06 40.31 1,613,764 -0.32(-0.79%)
Nov 14, 2017 39.98 40.66 39.87 40.63 2,264,585 +0.42(+1.04%)
Nov 13, 2017 39.99 40.33 39.79 40.21 1,444,582 +0.21(+0.52%)
Nov 10, 2017 39.79 40.19 39.79 40.00 1,227,870 +0.01(+0.03%)
Nov 09, 2017 39.62 40.20 39.34 39.99 2,914,593 +0.13(+0.33%)
Nov 08, 2017 39.25 39.92 39.11 39.86 1,580,576 +0.45(+1.14%)
Nov 07, 2017 39.65 39.75 39.28 39.41 2,192,795 -0.10(-0.25%)
Nov 06, 2017 39.08 39.55 38.93 39.51 2,209,716 +0.44(+1.13%)
Nov 03, 2017 38.99 39.36 38.93 39.07 2,485,224 +0.08(+0.20%)
Nov 02, 2017 40.17 40.17 38.74 38.99 8,309,881 -0.97(-2.43%)
Nov 01, 2017 39.74 39.99 39.70 39.96 4,128,036 +0.22(+0.55%)
Oct 31, 2017 39.52 39.81 39.35 39.74 4,939,028 +0.49(+1.25%)
Oct 30, 2017 39.64 39.17 39.25 2,194,713 -0.09(-0.23%)
Oct 27, 2017 39.23 39.39 38.98 39.34 2,294,903 +0.11(+0.28%)
Oct 26, 2017 38.86 39.28 38.85 39.23 2,104,493 +0.52(+1.34%)
Oct 25, 2017 39.00 39.22 38.53 38.71 3,125,612 -0.24(-0.62%)
Oct 24, 2017 38.60 38.97 38.58 38.95 3,210,821 +0.42(+1.09%)
Oct 23, 2017 38.63 38.82 38.51 38.53 1,757,215 +0.02(+0.05%)
Oct 20, 2017 38.36 38.63 38.01 38.51 2,636,381 +0.36(+0.94%)
Oct 19, 2017 37.48 38.19 37.40 38.15 2,618,378 +0.63(+1.68%)
Oct 18, 2017 37.49 37.64 37.33 37.52 1,130,420 +0.10(+0.27%)
Oct 17, 2017 37.54 37.59 37.37 37.42 627,720 -0.02(-0.05%)
Oct 16, 2017 37.53 37.74 37.36 37.44 1,666,350 +0.04(+0.09%)
Oct 13, 2017 37.63 37.69 37.39 37.40 675,472 -0.04(-0.09%)
Oct 12, 2017 37.48 37.60 37.38 37.44 851,885 -0.05(-0.13%)
Oct 11, 2017 37.35 37.72 37.31 37.49 1,568,895 +0.17(+0.46%)
Oct 10, 2017 37.48 37.54 37.12 37.32 1,242,050 -0.04(-0.11%)
Oct 09, 2017 37.48 37.59 37.25 37.36 910,860 -0.01(-0.03%)
Oct 06, 2017 37.30 37.44 37.18 37.37 1,331,763 +0.12(+0.32%)
Oct 05, 2017 37.48 37.51 37.18 37.25 1,459,364 -0.11(-0.29%)
Oct 04, 2017 37.13 37.39 37.00 37.36 2,427,097 +0.29(+0.78%)
Oct 03, 2017 37.23 37.23 36.54 37.07 5,262,078 +0.39(+1.06%)
Oct 02, 2017 36.68 36.68 36.45 36.68 2,431,969 +0.16(+0.44%)
Sep 29, 2017 36.34 36.62 36.30 36.52 5,592,188 +0.37(+1.02%)
Sep 28, 2017 35.67 36.17 35.65 36.15 5,995,359 +0.48(+1.34%)
Sep 27, 2017 35.55 35.76 35.27 35.67 2,978,003 +0.25(+0.71%)
Sep 26, 2017 35.30 35.53 35.15 35.42 2,436,968 +0.30(+0.86%)
Sep 25, 2017 34.99 35.20 34.85 35.12 2,531,291 +0.16(+0.46%)
Sep 22, 2017 34.84 35.08 34.64 34.96 1,216,763 +0.12(+0.34%)
Sep 21, 2017 34.78 34.91 34.70 34.84 1,916,938 +0.08(+0.23%)
Sep 20, 2017 35.11 35.12 34.63 34.76 6,577,448 -0.31(-0.88%)
Sep 19, 2017 34.97 35.17 34.84 35.07 8,453,308 +0.15(+0.43%)
Sep 18, 2017 34.84 35.02 34.77 34.92 4,485,529 +0.18(+0.52%)
Sep 15, 2017 34.77 34.89 34.46 34.74 2,026,552 -0.02(-0.06%)
Sep 14, 2017 34.70 34.91 34.50 34.76 2,129,382 +0.01(+0.03%)
Sep 13, 2017 35.15 35.15 34.45 34.75 2,806,402 -0.37(-1.05%)
Sep 12, 2017 34.80 35.14 34.76 35.12 3,090,080 +0.39(+1.12%)
Sep 11, 2017 34.57 34.75 34.43 34.73 2,715,218 +0.25(+0.72%)
Sep 08, 2017 34.05 34.63 33.95 34.48 3,423,870 +0.47(+1.38%)
Sep 07, 2017 34.20 34.25 33.92 34.01 2,218,343 -0.10(-0.29%)
Sep 06, 2017 34.12 34.19 33.88 34.11 2,611,361 +0.21(+0.62%)
Sep 05, 2017 34.05 34.24 33.67 33.90 1,615,080 -0.24(-0.70%)
Sep 01, 2017 34.13 34.29 34.04 34.14 1,065,139 +0.10(+0.29%)
Aug 31, 2017 33.60 34.04 33.51 34.04 2,835,189 +0.54(+1.62%)
Aug 30, 2017 33.27 33.61 33.27 33.49 3,261,684 +0.20(+0.61%)
Aug 29, 2017 33.17 33.55 33.05 33.29 3,623,508 -0.07(-0.21%)
Aug 28, 2017 33.56 33.59 33.25 33.36 2,519,684 -0.10(-0.30%)
Aug 25, 2017 33.11 33.54 33.11 33.46 1,346,729 +0.34(+1.03%)
Aug 24, 2017 33.46 33.46 33.12 33.12 1,583,003 -0.09(-0.27%)
Aug 23, 2017 33.45 33.57 33.12 33.21 3,155,879 -0.40(-1.19%)
Aug 22, 2017 33.55 33.66 33.31 33.61 1,954,414 +0.04(+0.12%)
Aug 21, 2017 33.45 33.67 33.36 33.57 1,553,077 +0.02(+0.06%)
Aug 18, 2017 33.88 33.88 33.49 33.55 2,991,857 -0.33(-0.97%)
Aug 17, 2017 34.45 34.55 33.87 33.88 1,878,220 -0.65(-1.88%)
Aug 16, 2017 34.26 34.58 34.26 34.53 697,650 +0.11(+0.32%)
Aug 15, 2017 34.47 34.79 34.33 34.42 1,147,954 -0.10(-0.29%)
Aug 14, 2017 34.25 34.61 34.25 34.52 681,411 +0.48(+1.41%)
Aug 11, 2017 33.91 34.18 33.68 34.04 1,415,396 +0.11(+0.32%)
Aug 10, 2017 34.42 34.51 33.93 33.93 2,057,744 -0.72(-2.07%)
Aug 09, 2017 34.54 34.80 34.48 34.65 1,193,623 +0.02(+0.06%)
Aug 08, 2017 34.61 35.05 34.57 34.63 1,305,025 -0.11(-0.32%)
Aug 07, 2017 34.94 34.94 34.61 34.74 1,014,903 -0.03(-0.09%)
Aug 04, 2017 34.58 34.82 34.36 34.77 1,459,914 +0.35(+1.02%)
Aug 03, 2017 34.36 34.47 34.27 34.42 2,071,433 -0.07(-0.20%)
Aug 02, 2017 34.14 34.57 34.14 34.49 1,620,422 +0.12(+0.35%)
Aug 01, 2017 34.01 34.39 33.89 34.37 1,507,391 +0.55(+1.62%)
Jul 31, 2017 34.02 34.10 33.71 33.82 2,430,930 -0.10(-0.29%)
Jul 28, 2017 34.06 34.24 33.68 33.92 2,632,609 -0.23(-0.67%)
Jul 27, 2017 34.27 34.42 34.08 34.15 1,338,330 -0.10(-0.29%)
Jul 26, 2017 34.46 34.47 34.09 34.25 2,113,527 -0.26(-0.75%)
Jul 25, 2017 34.33 34.56 34.17 34.51 1,644,953 +0.34(+0.99%)
Jul 24, 2017 34.34 34.34 34.13 34.17 3,740,264 -0.14(-0.41%)
Jul 21, 2017 34.01 34.56 34.01 34.31 3,672,352 +0.33(+0.97%)
Jul 20, 2017 34.37 34.46 33.83 33.98 2,692,107 -0.39(-1.13%)
Jul 19, 2017 34.16 34.46 34.16 34.37 2,521,721 +0.30(+0.88%)
Jul 18, 2017 34.38 34.40 33.79 34.07 4,262,461 -0.43(-1.24%)
Jul 17, 2017 34.45 34.67 34.38 34.50 1,205,984 +0.00(+0.00%)
Jul 14, 2017 34.45 34.63 34.38 34.50 1,174,773 +0.06(+0.17%)
Jul 13, 2017 34.34 34.60 34.28 34.44 2,454,008 +0.06(+0.17%)
Jul 12, 2017 34.59 34.83 34.17 34.38 2,866,517 +0.05(+0.15%)
Jul 11, 2017 34.39 34.46 34.02 34.33 4,247,485 -0.30(-0.86%)
Jul 10, 2017 34.28 34.70 34.14 34.63 4,181,910 +0.34(+0.99%)
Jul 07, 2017 33.67 34.41 33.64 34.29 6,909,988 +0.75(+2.23%)
Jul 06, 2017 33.65 33.73 33.50 33.54 4,348,617 -0.32(-0.94%)
Jul 05, 2017 33.77 33.92 33.55 33.86 5,331,581 +0.09(+0.27%)
Jul 03, 2017 34.04 34.14 33.77 33.77 1,919,760 -0.12(-0.35%)
Jun 30, 2017 33.50 34.10 33.45 33.89 3,087,132 +0.54(+1.62%)
Jun 29, 2017 34.00 34.02 33.28 33.35 4,347,680 -0.65(-1.91%)
Jun 28, 2017 33.56 34.05 33.50 34.00 3,847,548 +0.56(+1.67%)
Jun 27, 2017 33.64 33.84 33.43 33.44 2,343,368 -0.22(-0.65%)
Jun 26, 2017 33.61 33.72 33.49 33.66 2,061,128 +0.15(+0.45%)
Jun 23, 2017 33.49 33.71 33.35 33.51 2,371,583 +0.03(+0.09%)
Jun 22, 2017 33.58 33.72 33.47 33.48 3,105,463 -0.29(-0.86%)
Jun 21, 2017 33.88 34.12 33.68 33.77 2,875,523 -0.15(-0.44%)
Jun 20, 2017 34.17 34.34 33.81 33.92 5,652,168 +0.12(+0.35%)
Jun 19, 2017 33.62 33.92 33.52 33.80 3,320,005 +0.32(+0.95%)
Jun 16, 2017 33.41 33.51 33.21 33.48 2,561,450 -0.08(-0.24%)
Jun 15, 2017 33.65 33.84 33.38 33.56 3,605,130 -0.36(-1.06%)
Jun 14, 2017 33.70 34.15 33.57 33.92 7,060,037 +0.28(+0.83%)
Jun 13, 2017 33.66 33.03 33.64 6,334,529 +0.57(+1.72%)
Jun 12, 2017 32.92 33.22 32.91 33.07 1,673,521 +0.12(+0.36%)
Jun 09, 2017 32.89 33.08 32.73 32.95 6,601,255 +0.06(+0.18%)
Jun 08, 2017 32.92 33.11 32.74 32.89 2,921,942 -0.01(-0.03%)
Jun 07, 2017 32.84 33.04 32.79 32.90 5,885,433 +0.11(+0.33%)
Jun 06, 2017 32.79 32.95 32.57 32.79 1,997,318 -0.12(-0.36%)
Jun 05, 2017 33.22 33.28 32.87 32.91 1,837,209 -0.34(-1.02%)
Jun 02, 2017 32.79 33.32 32.78 33.25 3,426,091 +0.47(+1.43%)
Jun 01, 2017 32.38 32.78 32.24 32.78 1,826,710 +0.45(+1.39%)
May 31, 2017 32.56 32.56 32.14 32.33 2,476,985 -0.09(-0.28%)
May 30, 2017 32.51 32.59 32.25 32.42 2,051,446 -0.10(-0.31%)
May 26, 2017 32.60 32.77 32.51 32.52 1,385,286 -0.19(-0.58%)
May 25, 2017 32.90 32.99 32.57 32.71 2,403,398 -0.05(-0.15%)
May 24, 2017 32.59 32.80 32.36 32.76 3,056,792 +0.11(+0.34%)
May 23, 2017 33.28 33.36 32.59 32.65 4,727,222 -0.37(-1.12%)
May 22, 2017 33.02 33.11 32.91 33.02 1,990,081 +0.13(+0.39%)
May 19, 2017 32.50 33.00 32.47 32.89 1,538,762 +0.51(+1.57%)
May 18, 2017 32.02 32.53 31.94 32.38 3,009,711 +0.27(+0.84%)
May 17, 2017 32.55 32.68 32.08 32.11 2,291,982 -0.75(-2.28%)
May 16, 2017 32.80 32.89 32.59 32.86 3,148,861 +0.15(+0.46%)
May 15, 2017 32.43 32.76 32.35 32.71 1,383,646 +0.36(+1.11%)
May 12, 2017 32.52 32.52 32.31 32.35 1,031,450 -0.22(-0.67%)
May 11, 2017 32.47 32.60 32.18 32.57 1,169,466 +0.02(+0.06%)
May 10, 2017 32.52 32.61 32.34 32.55 1,458,101 +0.00(+0.00%)
May 09, 2017 32.19 32.60 32.19 32.55 2,358,620 +0.44(+1.37%)
May 08, 2017 32.20 32.24 31.98 32.11 1,298,071 -0.07(-0.22%)
May 05, 2017 32.25 32.26 31.94 32.18 1,494,007 +0.11(+0.34%)
May 04, 2017 32.04 32.11 31.93 32.07 1,139,558 +0.13(+0.41%)
May 03, 2017 31.96 32.16 31.78 31.94 1,911,876 -0.04(-0.12%)
May 02, 2017 32.23 32.23 31.92 31.98 5,798,961 -0.25(-0.77%)
May 01, 2017 32.32 32.42 32.14 32.23 1,492,194 -0.02(-0.06%)
Apr 28, 2017 32.63 32.63 32.05 32.25 2,552,456 -0.38(-1.16%)
Apr 27, 2017 32.57 32.70 32.34 32.63 2,574,791 +0.12(+0.37%)
Apr 26, 2017 32.15 32.67 32.04 32.51 5,166,844 +0.38(+1.18%)
Apr 25, 2017 32.17 32.19 31.81 32.13 5,466,853 -0.11(-0.34%)
Apr 24, 2017 32.53 32.64 32.04 32.24 2,087,763 +0.09(+0.28%)
Apr 21, 2017 32.06 32.20 31.85 32.15 2,652,672 +0.07(+0.22%)
Apr 20, 2017 32.55 32.60 31.84 32.08 5,515,857 -0.24(-0.74%)
Apr 19, 2017 32.45 32.56 32.24 32.32 2,143,034 -0.03(-0.09%)
Apr 18, 2017 32.06 32.49 31.97 32.35 4,062,104 +0.14(+0.43%)
Apr 17, 2017 31.85 32.23 31.82 32.21 2,776,018 +0.47(+1.48%)
Apr 13, 2017 31.73 32.10 31.69 31.74 1,782,103 -0.09(-0.28%)
Apr 12, 2017 32.00 32.04 31.74 31.83 1,704,434 -0.28(-0.87%)
Apr 11, 2017 31.72 32.13 31.66 32.11 2,250,430 +0.42(+1.32%)
Apr 10, 2017 31.58 32.01 31.57 31.69 2,234,966 +0.12(+0.38%)
Apr 07, 2017 31.59 31.76 31.55 31.57 2,248,442 -0.10(-0.32%)
Apr 06, 2017 31.48 31.86 31.47 31.67 3,726,958 +0.16(+0.51%)
Apr 05, 2017 31.78 32.02 31.45 31.51 2,531,584 -0.12(-0.38%)
Apr 04, 2017 31.63 31.78 31.53 31.63 1,645,894 -0.10(-0.31%)
Apr 03, 2017 31.97 32.09 31.60 31.73 2,654,804 -0.17(-0.53%)
Mar 31, 2017 31.90 31.98 31.79 31.90 1,163,816 -0.01(-0.03%)
Mar 30, 2017 31.87 31.99 31.73 31.91 1,327,860 +0.06(+0.19%)
Mar 29, 2017 31.69 31.94 31.61 31.85 1,372,065 +0.04(+0.13%)
Mar 28, 2017 31.45 31.88 31.45 31.81 1,626,216 +0.25(+0.79%)
Mar 27, 2017 31.27 31.63 31.11 31.56 1,421,603 -0.05(-0.16%)
Mar 24, 2017 31.71 31.82 31.45 31.61 2,290,365 +0.01(+0.04%)
Mar 23, 2017 31.45 31.84 31.36 31.60 2,693,444 +0.15(+0.48%)
Mar 22, 2017 31.50 31.51 31.08 31.45 6,499,717 -0.11(-0.35%)
Mar 21, 2017 32.18 32.18 31.47 31.56 5,725,958 -0.55(-1.71%)
Mar 20, 2017 32.22 32.23 31.96 32.11 1,458,951 -0.14(-0.43%)
Mar 17, 2017 32.47 32.47 32.09 32.25 3,427,773 -0.16(-0.49%)
Mar 16, 2017 31.93 32.54 31.87 32.41 3,293,870 +0.59(+1.85%)
Mar 15, 2017 31.52 31.93 31.39 31.82 3,746,333 +0.39(+1.24%)
Mar 14, 2017 31.54 31.58 31.18 31.43 2,129,719 -0.18(-0.57%)
Mar 13, 2017 31.81 31.85 31.52 31.61 2,700,576 -0.19(-0.60%)
Mar 10, 2017 31.57 31.98 31.56 31.80 2,753,277 +0.47(+1.49%)
Mar 09, 2017 31.51 31.74 31.10 31.33 2,295,664 -0.17(-0.54%)
Mar 08, 2017 31.15 31.61 31.15 31.50 3,739,611 +0.39(+1.25%)
Mar 07, 2017 30.97 31.24 30.92 31.11 3,285,956 +0.16(+0.52%)
Mar 06, 2017 30.94 31.06 30.75 30.95 1,438,066 -0.14(-0.45%)
Mar 03, 2017 30.92 31.10 30.78 31.09 1,834,793 +0.08(+0.26%)
Mar 02, 2017 31.19 31.23 30.94 31.01 1,142,090 -0.14(-0.45%)
Mar 01, 2017 30.64 31.35 30.64 31.15 4,333,485 +0.79(+2.59%)
Feb 28, 2017 30.46 30.56 30.25 30.36 1,501,523 -0.13(-0.42%)
Feb 27, 2017 29.93 30.54 29.89 30.49 4,485,095 +0.53(+1.76%)
Feb 24, 2017 29.66 29.97 29.50 29.97 2,065,998 +0.16(+0.54%)
Feb 23, 2017 30.08 30.12 29.64 29.81 1,721,253 -0.12(-0.40%)
Feb 22, 2017 30.17 30.21 29.87 29.93 2,879,001 +0.11(+0.37%)
Feb 21, 2017 29.66 29.85 29.52 29.82 1,316,319 +0.37(+1.25%)
Feb 17, 2017 29.45 29.45 29.45 0 -0.03(-0.10%)
Feb 16, 2017 29.60 29.80 29.39 29.48 1,594,507 -0.16(-0.54%)
Feb 15, 2017 29.29 29.73 29.11 29.64 1,229,220 +0.33(+1.12%)
Feb 14, 2017 29.40 29.47 29.17 29.31 1,021,653 -0.19(-0.64%)
Feb 13, 2017 29.65 29.73 29.46 29.50 1,770,509 -0.05(-0.17%)
Feb 10, 2017 29.15 29.60 29.09 29.55 1,754,530 +0.51(+1.75%)
Feb 09, 2017 28.89 29.08 28.64 29.04 1,700,477 +0.14(+0.48%)
Feb 08, 2017 28.65 28.92 28.60 28.90 1,920,428 +0.14(+0.49%)
Feb 07, 2017 28.88 28.92 28.60 28.76 978,057 -0.02(-0.07%)
Feb 06, 2017 28.89 29.03 28.75 28.78 2,514,485 -0.22(-0.76%)
Feb 03, 2017 29.03 29.03 28.83 29.00 1,052,871 +0.20(+0.69%)
Feb 02, 2017 28.81 29.03 28.65 28.80 1,645,179 +0.01(+0.03%)
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.