Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 29.11 29.35 28.04 28.21 4,110,505 -1.26(-4.27%)
Mar 30, 2020 29.85 29.85 28.82 29.47 1,794,327 -0.30(-1.02%)
Mar 27, 2020 30.02 30.70 29.29 29.77 1,954,605 -1.37(-4.41%)
Mar 26, 2020 30.01 31.34 29.91 31.14 2,762,107 +1.30(+4.35%)
Mar 25, 2020 27.84 30.66 27.25 29.85 4,779,717 +2.46(+9.00%)
Mar 24, 2020 24.60 27.43 24.60 27.38 5,380,702 +3.91(+16.65%)
Mar 23, 2020 24.60 24.60 22.72 23.47 8,404,210 -1.24(-5.04%)
Mar 20, 2020 25.77 26.42 24.45 24.72 5,508,942 -0.64(-2.53%)
Mar 19, 2020 23.38 26.03 22.49 25.36 4,023,475 +1.66(+7.02%)
Mar 18, 2020 24.45 25.04 21.77 23.70 6,308,705 -2.51(-9.57%)
Mar 17, 2020 27.01 27.34 24.55 26.21 4,312,043 -0.43(-1.61%)
Mar 16, 2020 29.52 29.91 26.55 26.63 3,603,880 -6.74(-20.19%)
Mar 13, 2020 34.23 34.76 30.95 33.37 4,154,512 +0.81(+2.48%)
Mar 12, 2020 34.47 34.92 32.21 32.56 5,096,847 -4.83(-12.92%)
Mar 11, 2020 39.55 39.98 37.21 37.40 5,321,637 -3.45(-8.45%)
Mar 10, 2020 40.43 40.88 38.50 40.85 4,012,712 +1.60(+4.09%)
Mar 09, 2020 40.27 40.75 38.08 39.24 4,785,070 -3.95(-9.14%)
Mar 06, 2020 43.14 43.60 42.16 43.19 4,451,314 -1.43(-3.20%)
Mar 05, 2020 45.05 45.63 44.37 44.62 3,683,034 -1.56(-3.37%)
Mar 04, 2020 44.98 46.20 44.61 46.18 4,501,426 +2.17(+4.93%)
Mar 03, 2020 43.86 45.06 43.32 44.01 7,003,101 +0.27(+0.61%)
Mar 02, 2020 42.27 43.76 41.94 43.74 5,898,682 +1.53(+3.63%)
Feb 28, 2020 42.24 42.78 41.16 42.21 6,215,262 -1.25(-2.89%)
Feb 27, 2020 43.69 45.08 43.20 43.46 5,014,832 -1.14(-2.55%)
Feb 26, 2020 45.47 45.99 44.56 44.60 4,830,158 -1.23(-2.69%)
Feb 25, 2020 48.13 48.13 45.77 45.84 4,857,803 -1.93(-4.03%)
Feb 24, 2020 47.61 48.18 47.57 47.76 3,607,560 -0.99(-2.03%)
Feb 21, 2020 48.91 49.12 48.63 48.75 1,542,837 -0.25(-0.52%)
Feb 20, 2020 48.57 49.07 48.18 49.01 2,929,633 +0.52(+1.06%)
Feb 19, 2020 48.47 48.82 48.47 48.49 1,391,187 +0.19(+0.40%)
Feb 18, 2020 48.42 48.81 48.15 48.30 3,240,681 -0.21(-0.44%)
Feb 14, 2020 48.50 48.57 48.08 48.51 1,743,276 +0.11(+0.22%)
Feb 13, 2020 48.14 48.56 48.01 48.40 2,032,625 +0.08(+0.16%)
Feb 12, 2020 48.50 48.50 47.91 48.33 2,345,045 -0.03(-0.06%)
Feb 11, 2020 48.07 48.40 48.03 48.36 2,154,764 +0.31(+0.65%)
Feb 10, 2020 47.58 48.05 47.51 48.04 2,104,424 +0.48(+1.00%)
Feb 07, 2020 47.47 47.87 47.47 47.57 2,466,256 +0.09(+0.18%)
Feb 06, 2020 47.65 47.76 47.26 47.48 2,914,603 +0.03(+0.06%)
Feb 05, 2020 46.57 47.48 46.27 47.45 3,514,938 +1.11(+2.39%)
Feb 04, 2020 46.92 47.09 46.31 46.34 2,284,798 -0.13(-0.27%)
Feb 03, 2020 46.36 46.75 46.32 46.47 1,599,686 +0.28(+0.61%)
Jan 31, 2020 47.12 47.26 46.08 46.19 2,474,997 -1.09(-2.30%)
Jan 30, 2020 46.97 47.56 46.97 47.28 1,888,402 -0.09(-0.18%)
Jan 29, 2020 48.11 48.16 47.00 47.36 3,007,143 -0.59(-1.24%)
Jan 28, 2020 47.43 48.25 47.26 47.96 2,981,012 +0.88(+1.88%)
Jan 27, 2020 46.58 47.47 46.56 47.07 3,448,585 +0.00(+0.00%)
Jan 24, 2020 47.84 47.97 46.85 47.07 3,885,271 -0.57(-1.20%)
Jan 23, 2020 46.88 47.83 46.73 47.65 8,745,077 +0.85(+1.81%)
Jan 22, 2020 46.67 47.12 46.48 46.80 2,628,511 +0.32(+0.69%)
Jan 21, 2020 45.92 46.52 45.86 46.48 3,296,946 +0.58(+1.27%)
Jan 17, 2020 46.05 46.24 45.82 45.90 2,099,418 +0.13(+0.28%)
Jan 16, 2020 45.66 45.81 45.42 45.77 1,939,774 +0.23(+0.51%)
Jan 15, 2020 44.87 45.60 44.76 45.54 3,212,230 +0.78(+1.74%)
Jan 14, 2020 44.45 44.89 44.36 44.76 1,810,024 +0.31(+0.70%)
Jan 13, 2020 44.09 44.50 44.00 44.45 2,251,159 +0.29(+0.66%)
Jan 10, 2020 43.80 44.41 43.62 44.16 2,900,147 +0.28(+0.64%)
Jan 09, 2020 44.00 44.30 43.70 43.87 3,401,721 -0.03(-0.07%)
Jan 08, 2020 43.92 44.52 43.81 43.90 4,289,248 +0.41(+0.94%)
Jan 07, 2020 43.64 43.78 43.45 43.49 1,572,913 -0.11(-0.25%)
Jan 06, 2020 43.12 43.73 43.05 43.60 3,431,470 +0.39(+0.90%)
Jan 03, 2020 42.82 43.29 42.79 43.21 2,773,137 +0.13(+0.29%)
Jan 02, 2020 43.40 43.40 42.77 43.09 2,267,015 -0.11(-0.25%)
Dec 31, 2019 42.92 43.32 42.81 43.19 1,342,089 +0.10(+0.23%)
Dec 30, 2019 43.04 43.20 42.77 43.10 1,755,591 -0.13(-0.29%)
Dec 27, 2019 43.45 43.45 43.15 43.22 415,687 -0.06(-0.13%)
Dec 26, 2019 43.43 43.50 43.04 43.28 808,975 -0.16(-0.36%)
Dec 24, 2019 43.00 43.44 43.00 43.44 1,089,200 +0.39(+0.90%)
Dec 23, 2019 43.63 43.68 43.03 43.05 2,473,496 -0.49(-1.12%)
Dec 20, 2019 42.84 43.56 42.84 43.53 2,239,489 +0.76(+1.77%)
Dec 19, 2019 43.18 43.18 42.57 42.77 3,888,816 -0.37(-0.86%)
Dec 18, 2019 43.70 43.78 42.94 43.14 3,862,962 -0.43(-0.98%)
Dec 17, 2019 43.81 44.14 43.48 43.57 4,133,849 -0.34(-0.77%)
Dec 16, 2019 44.12 44.25 43.72 43.91 1,275,511 -0.00(-0.01%)
Dec 13, 2019 43.80 44.01 43.65 43.92 1,616,690 +0.15(+0.33%)
Dec 12, 2019 44.50 44.61 43.74 43.77 2,443,039 -0.68(-1.53%)
Dec 11, 2019 43.93 44.45 43.84 44.45 1,584,178 +0.45(+1.02%)
Dec 10, 2019 44.29 44.29 43.81 44.00 1,657,183 -0.24(-0.55%)
Dec 09, 2019 44.09 44.35 43.93 44.25 1,239,560 +0.24(+0.55%)
Dec 06, 2019 44.34 44.66 43.93 44.00 2,008,377 -0.35(-0.79%)
Dec 05, 2019 43.89 44.39 43.85 44.35 1,501,204 +0.54(+1.24%)
Dec 04, 2019 43.70 44.01 43.49 43.81 1,153,392 +0.28(+0.65%)
Dec 03, 2019 43.28 43.56 43.17 43.53 1,218,925 -0.02(-0.04%)
Dec 02, 2019 44.09 44.23 43.44 43.55 2,349,025 -0.67(-1.52%)
Nov 29, 2019 44.36 44.53 44.17 44.22 466,339 -0.25(-0.57%)
Nov 27, 2019 44.52 44.87 44.30 44.47 1,112,047 -0.10(-0.22%)
Nov 26, 2019 43.98 44.59 43.98 44.57 2,655,294 +0.59(+1.35%)
Nov 25, 2019 43.54 44.04 43.54 43.98 952,364 +0.52(+1.21%)
Nov 22, 2019 43.54 43.71 43.35 43.45 1,724,188 +0.03(+0.07%)
Nov 21, 2019 43.83 44.00 43.37 43.42 1,472,696 -0.41(-0.93%)
Nov 20, 2019 43.80 44.29 43.59 43.83 1,268,950 +0.08(+0.18%)
Nov 19, 2019 43.97 44.20 43.68 43.75 1,370,627 -0.31(-0.71%)
Nov 18, 2019 43.71 44.29 43.69 44.06 2,349,626 +0.45(+1.02%)
Nov 15, 2019 44.23 44.29 43.55 43.62 2,247,468 -0.40(-0.90%)
Nov 14, 2019 43.77 44.13 43.67 44.01 1,768,466 +0.24(+0.55%)
Nov 13, 2019 43.51 43.93 43.41 43.77 2,362,227 +0.21(+0.49%)
Nov 12, 2019 43.57 43.97 42.85 43.56 7,537,876 +0.26(+0.61%)
Nov 11, 2019 42.48 43.30 42.43 43.30 1,747,266 +0.65(+1.53%)
Nov 08, 2019 42.40 42.72 42.36 42.64 1,803,266 +0.21(+0.50%)
Nov 07, 2019 43.26 43.35 42.27 42.43 5,758,829 -0.86(-2.00%)
Nov 06, 2019 42.79 43.34 42.53 43.30 3,192,803 +0.60(+1.41%)
Nov 05, 2019 43.00 43.13 42.49 42.69 4,031,453 -0.38(-0.88%)
Nov 04, 2019 44.38 44.41 42.95 43.07 3,626,377 -1.10(-2.48%)
Nov 01, 2019 43.51 44.21 43.51 44.17 3,239,455 +0.81(+1.87%)
Oct 31, 2019 43.50 43.66 43.17 43.36 3,524,170 -0.13(-0.30%)
Oct 30, 2019 43.23 43.49 42.43 43.49 6,602,395 +0.23(+0.54%)
Oct 29, 2019 43.33 43.91 43.21 43.26 3,905,325 +0.00(+0.00%)
Oct 28, 2019 44.38 44.41 43.46 43.26 5,354,087 -0.98(-2.22%)
Oct 25, 2019 44.34 44.77 44.20 44.24 1,480,155 +0.01(+0.02%)
Oct 24, 2019 43.98 44.27 43.85 44.23 1,779,257 +0.36(+0.82%)
Oct 23, 2019 43.99 43.99 43.65 43.87 1,038,624 -0.05(-0.11%)
Oct 22, 2019 43.89 44.21 43.56 43.92 3,514,106 +0.27(+0.62%)
Oct 21, 2019 44.30 44.33 43.64 43.64 2,401,663 -0.32(-0.73%)
Oct 18, 2019 43.64 44.01 43.52 43.97 969,746 +0.31(+0.71%)
Oct 17, 2019 43.55 43.94 43.52 43.65 1,863,593 +0.27(+0.63%)
Oct 16, 2019 42.73 43.38 42.65 43.38 2,193,938 +0.65(+1.52%)
Oct 15, 2019 42.33 42.76 42.33 42.73 2,013,180 +0.58(+1.38%)
Oct 14, 2019 42.01 42.27 41.89 42.15 993,128 +0.17(+0.39%)
Oct 11, 2019 42.27 42.60 41.97 41.98 2,043,077 +0.05(+0.12%)
Oct 10, 2019 42.00 42.02 41.75 41.94 2,990,748 -0.03(-0.07%)
Oct 09, 2019 42.15 42.24 41.85 41.96 771,085 +0.06(+0.14%)
Oct 08, 2019 41.83 42.39 41.73 41.91 1,516,279 -0.15(-0.35%)
Oct 07, 2019 42.20 42.29 41.95 42.05 1,673,781 -0.19(-0.46%)
Oct 04, 2019 41.54 42.27 41.50 42.25 2,875,980 +0.84(+2.02%)
Oct 03, 2019 41.35 41.62 40.90 41.41 2,887,482 +0.07(+0.16%)
Oct 02, 2019 41.66 41.84 40.87 41.34 4,183,065 -0.30(-0.72%)
Oct 01, 2019 42.25 42.36 41.59 41.64 2,633,408 -0.42(-0.99%)
Sep 30, 2019 41.51 42.21 41.51 42.06 2,459,360 +0.63(+1.52%)
Sep 27, 2019 41.88 41.89 41.30 41.43 1,660,760 -0.27(-0.65%)
Sep 26, 2019 41.78 42.02 41.48 41.70 2,498,396 +0.08(+0.19%)
Sep 25, 2019 41.37 41.70 41.10 41.62 2,734,448 +0.49(+1.18%)
Sep 24, 2019 41.26 41.60 41.05 41.14 3,825,093 -0.01(-0.02%)
Sep 23, 2019 41.09 41.40 40.89 41.15 2,375,048 -0.08(-0.19%)
Sep 20, 2019 41.26 41.44 41.11 41.23 1,182,944 +0.02(+0.05%)
Sep 19, 2019 41.25 41.48 41.11 41.21 1,675,399 -0.03(-0.07%)
Sep 18, 2019 40.94 41.32 40.65 41.24 2,755,291 +0.26(+0.64%)
Sep 17, 2019 40.73 41.05 40.67 40.97 1,719,528 +0.20(+0.50%)
Sep 16, 2019 40.93 41.04 40.74 40.77 2,614,723 -0.20(-0.50%)
Sep 13, 2019 41.23 41.45 40.81 40.97 2,953,392 -0.12(-0.28%)
Sep 12, 2019 41.06 41.41 40.97 41.09 2,397,061 +0.28(+0.69%)
Sep 11, 2019 40.41 40.90 40.31 40.81 1,804,599 +0.50(+1.25%)
Sep 10, 2019 40.33 40.34 39.83 40.30 2,472,252 -0.01(-0.02%)
Sep 09, 2019 40.19 40.53 40.06 40.31 1,923,309 +0.26(+0.65%)
Sep 06, 2019 40.02 40.31 39.83 40.05 1,316,960 +0.18(+0.46%)
Sep 05, 2019 40.23 40.30 39.61 39.87 4,412,704 -0.04(-0.10%)
Sep 04, 2019 39.54 40.00 39.45 39.91 1,268,033 +0.59(+1.51%)
Sep 03, 2019 39.29 39.45 39.08 39.32 1,541,356 -0.22(-0.56%)
Aug 30, 2019 39.67 39.71 39.33 39.54 879,863 +0.06(+0.15%)
Aug 29, 2019 39.26 39.63 39.21 39.48 1,108,410 +0.48(+1.24%)
Aug 28, 2019 38.59 39.02 38.25 39.00 2,043,582 +0.35(+0.90%)
Aug 27, 2019 39.18 39.20 38.56 38.65 1,178,255 -0.28(-0.72%)
Aug 26, 2019 38.90 39.02 38.64 38.93 1,192,490 +0.28(+0.73%)
Aug 23, 2019 39.55 39.79 38.53 38.65 2,591,447 -1.01(-2.54%)
Aug 22, 2019 39.52 39.93 39.22 39.66 1,908,889 +0.21(+0.54%)
Aug 21, 2019 39.16 39.53 39.04 39.44 1,242,831 +0.54(+1.40%)
Aug 20, 2019 38.61 39.04 38.47 38.90 952,966 +0.39(+1.01%)
Aug 19, 2019 38.33 38.69 38.22 38.51 1,034,964 +0.54(+1.43%)
Aug 16, 2019 37.50 38.04 37.50 37.97 1,534,065 +0.50(+1.35%)
Aug 15, 2019 37.79 37.84 37.38 37.46 1,395,019 -0.14(-0.36%)
Aug 14, 2019 38.05 38.11 37.43 37.60 1,492,853 -0.82(-2.15%)
Aug 13, 2019 37.82 38.63 37.82 38.42 3,287,941 +0.67(+1.77%)
Aug 12, 2019 38.07 38.08 37.67 37.75 874,706 -0.44(-1.14%)
Aug 09, 2019 38.58 38.58 38.17 38.19 1,146,966 -0.47(-1.20%)
Aug 08, 2019 38.24 38.68 38.24 38.66 2,369,535 +0.54(+1.43%)
Aug 07, 2019 37.08 38.18 36.86 38.11 4,123,828 +0.67(+1.79%)
Aug 06, 2019 37.21 37.51 37.08 37.44 2,376,925 +0.37(+0.99%)
Aug 05, 2019 37.43 37.58 36.74 37.07 2,609,126 -0.79(-2.08%)
Aug 02, 2019 37.74 38.02 37.62 37.86 1,335,413 -0.04(-0.10%)
Aug 01, 2019 37.82 38.69 37.75 37.90 2,979,006 +0.16(+0.44%)
Jul 31, 2019 38.16 38.38 37.44 37.73 2,315,152 -0.46(-1.19%)
Jul 30, 2019 37.35 38.42 37.35 38.19 3,986,868 +0.81(+2.18%)
Jul 29, 2019 37.64 37.78 37.19 37.38 9,169,573 -0.33(-0.87%)
Jul 26, 2019 37.92 38.03 37.57 37.71 2,059,096 -0.29(-0.77%)
Jul 25, 2019 37.49 38.07 37.40 38.00 2,314,684 +0.74(+1.98%)
Jul 24, 2019 36.69 37.30 36.69 37.26 1,341,162 +0.52(+1.43%)
Jul 23, 2019 37.15 37.34 36.56 36.74 2,177,423 -0.36(-0.97%)
Jul 22, 2019 37.39 37.65 37.07 37.09 1,687,707 -0.27(-0.73%)
Jul 19, 2019 37.67 37.92 37.37 37.37 1,896,422 -0.28(-0.75%)
Jul 18, 2019 37.61 37.84 37.40 37.65 2,366,442 -0.04(-0.10%)
Jul 17, 2019 37.97 38.23 37.69 37.69 1,282,407 -0.41(-1.07%)
Jul 16, 2019 37.72 38.21 37.72 38.09 1,697,440 +0.21(+0.56%)
Jul 15, 2019 38.15 38.30 37.71 37.88 1,443,718 -0.21(-0.56%)
Jul 12, 2019 37.45 38.21 37.45 38.09 1,981,264 +0.64(+1.71%)
Jul 11, 2019 37.50 37.61 37.07 37.45 1,974,420 -0.05(-0.13%)
Jul 10, 2019 37.55 37.59 37.18 37.50 1,731,181 +0.30(+0.81%)
Jul 09, 2019 37.26 37.45 37.06 37.20 1,063,639 -0.23(-0.62%)
Jul 08, 2019 37.33 37.55 37.19 37.43 2,170,153 +0.14(+0.36%)
Jul 05, 2019 37.35 37.59 36.88 37.30 2,009,820 -0.48(-1.28%)
Jul 03, 2019 37.50 37.82 37.40 37.78 1,245,519 +0.33(+0.88%)
Jul 02, 2019 37.18 37.46 37.06 37.45 1,909,559 +0.20(+0.55%)
Jul 01, 2019 37.39 37.67 36.97 37.25 3,220,621 +0.17(+0.47%)
Jun 28, 2019 36.74 37.32 36.74 37.07 1,612,928 +0.35(+0.95%)
Jun 27, 2019 36.48 36.74 36.06 36.73 2,056,023 +0.79(+2.19%)
Jun 26, 2019 36.13 36.19 35.67 35.94 2,310,156 -0.12(-0.32%)
Jun 25, 2019 37.55 37.55 35.89 36.06 6,455,009 -0.90(-2.44%)
Jun 24, 2019 37.13 37.39 36.84 36.96 2,738,669 -0.07(-0.18%)
Jun 21, 2019 37.72 37.74 36.98 37.03 1,862,300 -0.77(-2.03%)
Jun 20, 2019 37.62 37.86 37.21 37.79 4,805,265 +0.53(+1.43%)
Jun 19, 2019 37.63 37.63 36.72 37.26 3,335,003 -0.39(-1.03%)
Jun 18, 2019 37.84 38.16 37.42 37.65 1,315,823 -0.01(-0.03%)
Jun 17, 2019 37.98 38.06 37.37 37.66 1,251,788 -0.33(-0.88%)
Jun 14, 2019 37.59 38.07 37.53 37.99 2,037,934 +0.29(+0.77%)
Jun 13, 2019 37.46 37.77 37.29 37.70 727,632 +0.52(+1.41%)
Jun 12, 2019 37.13 37.48 37.13 37.18 1,678,293 +0.01(+0.03%)
Jun 11, 2019 37.74 37.90 36.86 37.17 2,099,501 -0.39(-1.03%)
Jun 10, 2019 37.74 37.99 37.37 37.56 1,826,607 -0.01(-0.04%)
Jun 07, 2019 37.27 37.73 37.23 37.57 1,867,805 +0.44(+1.19%)
Jun 06, 2019 37.06 37.46 36.81 37.13 1,332,169 +0.12(+0.31%)
Jun 05, 2019 36.99 37.15 36.51 37.01 1,499,265 +0.29(+0.79%)
Jun 04, 2019 36.09 36.78 36.08 36.72 1,444,529 +0.85(+2.38%)
Jun 03, 2019 35.22 36.19 35.22 35.87 2,864,347 +0.59(+1.67%)
May 31, 2019 35.58 35.69 35.08 35.28 1,593,720 -0.65(-1.81%)
May 30, 2019 35.92 36.22 35.56 35.93 1,665,152 +0.13(+0.35%)
May 29, 2019 35.97 36.32 35.58 35.80 2,084,185 -0.34(-0.94%)
May 28, 2019 36.60 36.91 36.14 36.14 1,421,974 -0.64(-1.74%)
May 24, 2019 36.34 36.78 36.34 36.78 867,884 +0.65(+1.80%)
May 23, 2019 36.35 36.60 36.03 36.13 1,633,414 -0.46(-1.24%)
May 22, 2019 36.51 37.03 36.36 36.59 2,199,480 -0.46(-1.23%)
May 21, 2019 36.50 37.19 36.50 37.04 1,407,970 +0.55(+1.51%)
May 20, 2019 36.98 37.17 36.45 36.49 2,430,072 -0.69(-1.85%)
May 17, 2019 37.36 37.74 37.18 37.18 997,752 -0.34(-0.90%)
May 16, 2019 37.28 37.79 37.27 37.52 1,608,797 +0.35(+0.94%)
May 15, 2019 36.77 37.24 36.71 37.17 1,784,776 +0.14(+0.37%)
May 14, 2019 36.55 37.29 36.20 37.03 1,804,665 +0.63(+1.73%)
May 13, 2019 36.33 36.51 36.01 36.40 3,103,178 -0.51(-1.39%)
May 10, 2019 36.72 37.02 36.34 36.92 1,096,857 +0.09(+0.24%)
May 09, 2019 36.25 36.86 36.21 36.83 2,109,318 +0.36(+0.98%)
May 08, 2019 36.83 36.98 36.46 36.47 1,171,535 -0.36(-0.97%)
May 07, 2019 37.01 37.28 36.49 36.83 2,725,462 -0.48(-1.30%)
May 06, 2019 37.19 37.40 36.81 37.31 2,614,559 -0.12(-0.31%)
May 03, 2019 37.30 37.57 37.05 37.43 2,781,629 +0.25(+0.68%)
May 02, 2019 36.72 37.41 36.70 37.18 1,769,435 +0.44(+1.19%)
May 01, 2019 36.84 37.52 36.72 36.74 3,582,687 -0.03(-0.08%)
Apr 30, 2019 36.51 36.85 36.43 36.77 2,006,098 +0.16(+0.42%)
Apr 29, 2019 36.47 36.75 36.31 36.62 1,008,404 +0.11(+0.29%)
Apr 26, 2019 36.58 36.61 36.30 36.51 1,437,631 -0.04(-0.12%)
Apr 25, 2019 36.62 36.89 36.04 36.55 4,617,369 -0.78(-2.09%)
Apr 24, 2019 37.11 37.56 37.08 37.33 2,435,829 +0.11(+0.29%)
Apr 23, 2019 37.02 37.42 36.90 37.23 3,151,698 +0.47(+1.26%)
Apr 22, 2019 37.02 37.24 36.53 36.76 3,967,430 -0.34(-0.91%)
Apr 18, 2019 36.66 37.15 36.64 37.10 1,486,254 +0.39(+1.06%)
Apr 17, 2019 36.62 36.79 36.51 36.71 1,473,116 +0.11(+0.29%)
Apr 16, 2019 36.48 36.63 36.33 36.61 2,704,412 +0.18(+0.51%)
Apr 15, 2019 36.34 36.53 36.19 36.42 3,160,857 +0.12(+0.32%)
Apr 12, 2019 36.31 36.48 36.20 36.31 1,928,610 +0.11(+0.29%)
Apr 11, 2019 35.86 36.23 35.73 36.20 2,069,230 +0.37(+1.03%)
Apr 10, 2019 35.56 35.86 35.44 35.83 1,838,608 +0.38(+1.07%)
Apr 09, 2019 35.84 35.85 35.38 35.45 2,132,661 -0.46(-1.27%)
Apr 08, 2019 35.80 35.97 35.70 35.91 1,870,121 +0.02(+0.05%)
Apr 05, 2019 35.63 35.90 35.48 35.89 2,326,679 +0.52(+1.48%)
Apr 04, 2019 34.57 35.39 34.57 35.37 2,770,558 +0.74(+2.13%)
Apr 03, 2019 34.48 34.89 34.27 34.63 2,513,297 +0.35(+1.02%)
Apr 02, 2019 34.36 34.36 34.03 34.28 1,787,189 -0.02(-0.06%)
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.