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 (%)
Oct 31, 2019 44.79 44.96 44.45 44.65 3,422,610 -0.13(-0.30%)
Oct 30, 2019 44.51 44.78 43.69 44.78 6,412,126 +0.24(+0.54%)
Oct 29, 2019 44.62 45.21 44.49 44.54 3,792,781 +0.00(+0.00%)
Oct 28, 2019 45.70 45.73 44.75 44.54 5,199,792 -1.01(-2.22%)
Oct 25, 2019 45.66 46.10 45.51 45.55 1,437,500 +0.01(+0.02%)
Oct 24, 2019 45.28 45.58 45.15 45.54 1,727,982 +0.37(+0.82%)
Oct 23, 2019 45.30 45.30 44.95 45.17 1,008,693 -0.05(-0.11%)
Oct 22, 2019 45.19 45.52 44.85 45.22 3,412,836 +0.28(+0.62%)
Oct 21, 2019 45.61 45.65 44.93 44.94 2,332,452 -0.33(-0.73%)
Oct 18, 2019 44.94 45.32 44.81 45.27 941,800 +0.32(+0.71%)
Oct 17, 2019 44.84 45.24 44.82 44.95 1,809,888 +0.28(+0.63%)
Oct 16, 2019 44.00 44.67 43.92 44.67 2,130,713 +0.67(+1.52%)
Oct 15, 2019 43.59 44.03 43.59 44.00 1,955,164 +0.60(+1.38%)
Oct 14, 2019 43.26 43.52 43.13 43.40 964,508 +0.17(+0.39%)
Oct 11, 2019 43.52 43.86 43.22 43.23 1,984,200 +0.05(+0.12%)
Oct 10, 2019 43.25 43.27 42.99 43.18 2,904,560 -0.03(-0.07%)
Oct 09, 2019 43.40 43.49 43.09 43.21 748,864 +0.06(+0.14%)
Oct 08, 2019 43.07 43.65 42.97 43.15 1,472,583 -0.15(-0.35%)
Oct 07, 2019 43.45 43.54 43.19 43.30 1,625,546 -0.20(-0.46%)
Oct 04, 2019 42.77 43.52 42.73 43.50 2,793,100 +0.86(+2.02%)
Oct 03, 2019 42.58 42.86 42.11 42.64 2,804,270 +0.07(+0.16%)
Oct 02, 2019 42.90 43.08 42.08 42.57 4,062,517 -0.31(-0.72%)
Oct 01, 2019 43.50 43.62 42.82 42.88 2,557,518 -0.43(-0.99%)
Sep 30, 2019 42.74 43.46 42.74 43.31 2,388,486 +0.65(+1.52%)
Sep 27, 2019 43.12 43.13 42.53 42.66 1,612,900 -0.28(-0.65%)
Sep 26, 2019 43.02 43.27 42.71 42.94 2,426,397 +0.08(+0.19%)
Sep 25, 2019 42.60 42.94 42.32 42.86 2,655,647 +0.50(+1.18%)
Sep 24, 2019 42.48 42.83 42.27 42.36 3,714,861 -0.06(-0.14%)
Sep 23, 2019 42.36 42.68 42.15 42.42 2,303,885 -0.08(-0.19%)
Sep 20, 2019 42.53 42.72 42.38 42.50 1,147,500 +0.02(+0.05%)
Sep 19, 2019 42.52 42.76 42.38 42.48 1,625,199 -0.03(-0.07%)
Sep 18, 2019 42.20 42.59 41.91 42.51 2,672,735 +0.27(+0.64%)
Sep 17, 2019 41.99 42.32 41.93 42.24 1,668,006 +0.21(+0.50%)
Sep 16, 2019 42.19 42.31 42.00 42.03 2,536,378 -0.21(-0.50%)
Sep 13, 2019 42.50 42.73 42.07 42.24 2,864,900 -0.12(-0.28%)
Sep 12, 2019 42.33 42.69 42.24 42.36 2,325,238 +0.29(+0.69%)
Sep 11, 2019 41.66 42.16 41.56 42.07 1,750,528 +0.52(+1.25%)
Sep 10, 2019 41.58 41.59 41.06 41.55 2,398,176 -0.01(-0.02%)
Sep 09, 2019 41.43 41.79 41.30 41.56 1,865,681 +0.27(+0.65%)
Sep 06, 2019 41.26 41.56 41.06 41.29 1,277,500 +0.19(+0.46%)
Sep 05, 2019 41.47 41.54 40.83 41.10 4,280,486 -0.04(-0.10%)
Sep 04, 2019 40.76 41.24 40.67 41.14 1,230,039 +0.61(+1.51%)
Sep 03, 2019 40.50 40.67 40.28 40.53 1,495,173 -0.23(-0.56%)
Aug 30, 2019 40.90 40.94 40.54 40.76 853,500 +0.06(+0.15%)
Aug 29, 2019 40.47 40.85 40.42 40.70 1,075,199 +0.50(+1.24%)
Aug 28, 2019 39.78 40.23 39.43 40.20 1,982,351 +0.36(+0.90%)
Aug 27, 2019 40.39 40.41 39.75 39.84 1,142,951 -0.29(-0.72%)
Aug 26, 2019 40.10 40.23 39.83 40.13 1,156,760 +0.29(+0.73%)
Aug 23, 2019 40.77 41.02 39.72 39.84 2,513,800 -1.04(-2.54%)
Aug 22, 2019 40.74 41.16 40.43 40.88 1,851,693 +0.22(+0.54%)
Aug 21, 2019 40.37 40.75 40.25 40.66 1,205,592 +0.56(+1.40%)
Aug 20, 2019 39.80 40.25 39.66 40.10 924,413 +0.40(+1.01%)
Aug 19, 2019 39.51 39.89 39.41 39.70 1,003,954 +0.56(+1.43%)
Aug 16, 2019 38.66 39.21 38.66 39.14 1,488,100 +0.52(+1.35%)
Aug 15, 2019 38.96 39.01 38.53 38.62 1,353,220 -0.14(-0.36%)
Aug 14, 2019 39.23 39.29 38.59 38.76 1,448,123 -0.85(-2.15%)
Aug 13, 2019 38.99 39.83 38.99 39.61 3,189,425 +0.69(+1.77%)
Aug 12, 2019 39.25 39.26 38.83 38.92 848,498 -0.45(-1.14%)
Aug 09, 2019 39.77 39.77 39.35 39.37 1,112,600 -0.48(-1.20%)
Aug 08, 2019 39.42 39.87 39.42 39.85 2,298,537 +0.56(+1.43%)
Aug 07, 2019 38.23 39.36 38.00 39.29 4,000,266 +0.69(+1.79%)
Aug 06, 2019 38.36 38.67 38.23 38.60 2,305,706 +0.38(+0.99%)
Aug 05, 2019 38.59 38.74 37.87 38.22 2,530,949 -0.81(-2.08%)
Aug 02, 2019 38.91 39.19 38.78 39.03 1,295,400 -0.04(-0.10%)
Aug 01, 2019 38.99 39.88 38.92 39.07 2,889,746 +0.17(+0.44%)
Jul 31, 2019 39.34 39.57 38.60 38.90 2,245,783 -0.47(-1.19%)
Jul 30, 2019 38.50 39.61 38.50 39.37 3,867,410 +0.84(+2.18%)
Jul 29, 2019 38.80 38.95 38.34 38.53 8,894,825 -0.34(-0.87%)
Jul 26, 2019 39.09 39.20 38.73 38.87 1,997,400 -0.30(-0.77%)
Jul 25, 2019 38.65 39.25 38.56 39.17 2,245,329 +0.76(+1.98%)
Jul 24, 2019 37.82 38.45 37.82 38.41 1,300,977 +0.54(+1.43%)
Jul 23, 2019 38.30 38.49 37.69 37.87 2,112,181 -0.37(-0.97%)
Jul 22, 2019 38.54 38.81 38.21 38.24 1,637,139 -0.28(-0.73%)
Jul 19, 2019 38.83 39.09 38.52 38.52 1,839,600 -0.29(-0.75%)
Jul 18, 2019 38.77 39.01 38.56 38.81 2,295,537 -0.04(-0.10%)
Jul 17, 2019 39.14 39.41 38.85 38.85 1,243,983 -0.42(-1.07%)
Jul 16, 2019 38.88 39.40 38.88 39.27 1,646,580 +0.22(+0.56%)
Jul 15, 2019 39.33 39.48 38.87 39.05 1,400,460 -0.22(-0.56%)
Jul 12, 2019 38.61 39.39 38.61 39.27 1,921,900 +0.66(+1.71%)
Jul 11, 2019 38.66 38.77 38.22 38.61 1,915,261 -0.05(-0.13%)
Jul 10, 2019 38.71 38.75 38.33 38.66 1,679,310 +0.31(+0.81%)
Jul 09, 2019 38.41 38.61 38.20 38.35 1,031,770 -0.24(-0.62%)
Jul 08, 2019 38.48 38.71 38.34 38.59 2,105,129 +0.14(+0.36%)
Jul 05, 2019 38.50 38.75 38.02 38.45 1,949,600 -0.50(-1.28%)
Jul 03, 2019 38.66 38.98 38.56 38.95 1,208,200 +0.34(+0.88%)
Jul 02, 2019 38.33 38.62 38.20 38.61 1,852,343 +0.21(+0.55%)
Jul 01, 2019 38.55 38.83 38.11 38.40 3,124,122 +0.18(+0.47%)
Jun 28, 2019 37.87 38.47 37.87 38.22 1,564,600 +0.36(+0.95%)
Jun 27, 2019 37.61 37.87 37.17 37.86 1,994,419 +0.81(+2.19%)
Jun 26, 2019 37.25 37.31 36.77 37.05 2,240,937 -0.12(-0.32%)
Jun 25, 2019 38.71 38.71 37.00 37.17 6,261,598 -0.93(-2.44%)
Jun 24, 2019 38.28 38.54 37.98 38.10 2,656,611 -0.07(-0.18%)
Jun 21, 2019 38.89 38.91 38.13 38.17 1,806,500 -0.79(-2.03%)
Jun 20, 2019 38.78 39.03 38.36 38.96 4,661,285 +0.55(+1.43%)
Jun 19, 2019 38.79 38.79 37.85 38.41 3,235,077 -0.40(-1.03%)
Jun 18, 2019 39.01 39.34 38.58 38.81 1,276,397 -0.01(-0.03%)
Jun 17, 2019 39.15 39.24 38.52 38.82 1,214,281 -0.40(-1.02%)
Jun 14, 2019 38.81 39.30 38.74 39.22 1,974,100 +0.30(+0.77%)
Jun 13, 2019 38.67 38.99 38.50 38.92 704,841 +0.54(+1.41%)
Jun 12, 2019 38.33 38.69 38.33 38.38 1,625,724 +0.01(+0.03%)
Jun 11, 2019 38.96 39.13 38.05 38.37 2,033,738 -0.40(-1.03%)
Jun 10, 2019 38.96 39.22 38.58 38.77 1,769,392 -0.01(-0.04%)
Jun 07, 2019 38.47 38.95 38.43 38.78 1,809,300 +0.45(+1.19%)
Jun 06, 2019 38.26 38.67 38.00 38.33 1,290,442 +0.12(+0.31%)
Jun 05, 2019 38.19 38.35 37.69 38.21 1,452,304 +0.30(+0.79%)
Jun 04, 2019 37.26 37.97 37.25 37.91 1,399,282 +0.88(+2.38%)
Jun 03, 2019 36.36 37.36 36.36 37.03 2,774,627 +0.61(+1.67%)
May 31, 2019 36.73 36.84 36.21 36.42 1,543,800 -0.67(-1.81%)
May 30, 2019 37.08 37.39 36.71 37.09 1,612,995 +0.13(+0.35%)
May 29, 2019 37.13 37.49 36.73 36.96 2,018,902 -0.35(-0.94%)
May 28, 2019 37.78 38.10 37.31 37.31 1,377,434 -0.66(-1.74%)
May 24, 2019 37.51 37.97 37.51 37.97 840,700 +0.67(+1.80%)
May 23, 2019 37.53 37.78 37.19 37.30 1,582,251 -0.47(-1.24%)
May 22, 2019 37.69 38.23 37.54 37.77 2,130,586 -0.47(-1.23%)
May 21, 2019 37.68 38.39 37.68 38.24 1,363,868 +0.57(+1.51%)
May 20, 2019 38.18 38.37 37.63 37.67 2,353,955 -0.71(-1.85%)
May 17, 2019 38.57 38.96 38.38 38.38 966,500 -0.35(-0.90%)
May 16, 2019 38.49 39.01 38.47 38.73 1,558,405 +0.36(+0.94%)
May 15, 2019 37.96 38.44 37.90 38.37 1,728,872 +0.14(+0.37%)
May 14, 2019 37.73 38.50 37.37 38.23 1,748,138 +0.65(+1.73%)
May 13, 2019 37.50 37.69 37.17 37.58 3,005,977 -0.53(-1.39%)
May 10, 2019 37.91 38.22 37.51 38.11 1,062,500 +0.09(+0.24%)
May 09, 2019 37.42 38.05 37.38 38.02 2,043,248 +0.37(+0.98%)
May 08, 2019 38.02 38.18 37.64 37.65 1,134,839 -0.37(-0.97%)
May 07, 2019 38.21 38.49 37.67 38.02 2,640,092 -0.50(-1.30%)
May 06, 2019 38.39 38.60 38.00 38.52 2,532,663 -0.12(-0.31%)
May 03, 2019 38.51 38.78 38.25 38.64 2,694,500 +0.26(+0.68%)
May 02, 2019 37.91 38.62 37.89 38.38 1,714,011 +0.45(+1.19%)
May 01, 2019 38.03 38.73 37.91 37.93 3,470,466 -0.03(-0.08%)
Apr 30, 2019 37.69 38.04 37.61 37.96 1,943,261 +0.16(+0.42%)
Apr 29, 2019 37.65 37.94 37.48 37.80 976,818 +0.11(+0.29%)
Apr 26, 2019 37.76 37.79 37.48 37.69 1,392,600 -0.05(-0.12%)
Apr 25, 2019 37.80 38.08 37.21 37.73 4,472,739 -0.80(-2.09%)
Apr 24, 2019 38.31 38.77 38.28 38.54 2,359,532 +0.11(+0.29%)
Apr 23, 2019 38.22 38.63 38.09 38.43 3,052,977 +0.48(+1.26%)
Apr 22, 2019 38.22 38.44 37.71 37.95 3,843,158 -0.35(-0.91%)
Apr 18, 2019 37.85 38.35 37.82 38.30 1,439,700 +0.40(+1.06%)
Apr 17, 2019 37.80 37.98 37.69 37.90 1,426,974 +0.11(+0.29%)
Apr 16, 2019 37.66 37.81 37.50 37.79 2,619,702 +0.19(+0.51%)
Apr 15, 2019 37.52 37.71 37.36 37.60 3,061,849 +0.12(+0.32%)
Apr 12, 2019 37.48 37.66 37.37 37.48 1,868,200 +0.11(+0.29%)
Apr 11, 2019 37.02 37.41 36.89 37.37 2,004,416 +0.38(+1.03%)
Apr 10, 2019 36.71 37.02 36.59 36.99 1,781,017 +0.39(+1.07%)
Apr 09, 2019 37.00 37.01 36.52 36.60 2,065,860 -0.47(-1.27%)
Apr 08, 2019 36.96 37.13 36.85 37.07 1,811,543 +0.02(+0.05%)
Apr 05, 2019 36.78 37.06 36.63 37.05 2,253,800 +0.54(+1.48%)
Apr 04, 2019 35.69 36.53 35.69 36.51 2,683,776 +0.76(+2.13%)
Apr 03, 2019 35.60 36.02 35.38 35.75 2,434,573 +0.36(+1.02%)
Apr 02, 2019 35.47 35.47 35.13 35.39 1,731,209 -0.02(-0.06%)
Apr 01, 2019 35.34 35.56 35.05 35.41 7,327,649 +0.17(+0.48%)
Mar 29, 2019 35.60 35.86 35.16 35.24 5,644,000 -0.18(-0.51%)
Mar 28, 2019 35.90 36.04 35.20 35.42 5,063,051 -0.44(-1.23%)
Mar 27, 2019 35.64 36.21 35.37 35.86 11,827,064 +0.74(+2.11%)
Mar 26, 2019 35.23 35.31 34.73 35.12 3,098,754 -0.03(-0.09%)
Mar 25, 2019 34.42 35.22 34.33 35.15 3,428,674 +0.76(+2.21%)
Mar 22, 2019 34.46 35.00 34.32 34.39 5,014,700 -0.25(-0.72%)
Mar 21, 2019 33.90 34.87 33.72 34.64 5,073,470 +0.77(+2.27%)
Mar 20, 2019 34.10 34.28 33.28 33.87 3,942,861 -0.33(-0.96%)
Mar 19, 2019 34.81 34.93 34.12 34.20 2,523,849 -0.53(-1.53%)
Mar 18, 2019 34.58 34.80 34.43 34.73 1,390,041 +0.14(+0.40%)
Mar 15, 2019 34.83 35.01 34.52 34.59 2,870,400 -0.06(-0.17%)
Mar 14, 2019 34.75 34.84 34.44 34.65 1,896,758 -0.14(-0.40%)
Mar 13, 2019 35.20 35.36 34.76 34.79 3,411,012 -0.31(-0.88%)
Mar 12, 2019 35.17 35.29 34.85 35.10 1,824,837 -0.05(-0.14%)
Mar 11, 2019 34.67 35.17 34.64 35.15 1,283,578 +0.52(+1.50%)
Mar 08, 2019 34.43 34.87 34.32 34.63 1,992,500 +0.03(+0.09%)
Mar 07, 2019 34.29 34.81 34.08 34.60 3,354,728 +0.43(+1.26%)
Mar 06, 2019 34.31 34.57 34.12 34.17 1,335,720 -0.17(-0.50%)
Mar 05, 2019 34.94 34.94 34.32 34.34 1,329,179 -0.61(-1.75%)
Mar 04, 2019 34.55 35.19 34.55 34.95 2,850,240 +0.44(+1.27%)
Mar 01, 2019 34.89 35.03 34.07 34.51 5,851,000 -0.09(-0.26%)
Feb 28, 2019 34.74 34.99 34.49 34.60 3,827,943 -0.52(-1.48%)
Feb 27, 2019 35.40 35.69 34.72 35.12 3,433,501 -0.25(-0.71%)
Feb 26, 2019 35.25 35.74 35.09 35.37 3,669,169 -0.25(-0.70%)
Feb 25, 2019 35.97 36.13 35.57 35.62 1,537,386 -0.26(-0.72%)
Feb 22, 2019 35.57 35.99 35.51 35.88 1,377,500 +0.38(+1.07%)
Feb 21, 2019 34.97 35.53 34.88 35.50 2,209,911 +0.31(+0.88%)
Feb 20, 2019 35.45 35.47 35.04 35.19 1,008,137 -0.22(-0.62%)
Feb 19, 2019 35.19 35.64 35.07 35.41 3,421,802 +0.19(+0.55%)
Feb 15, 2019 35.01 35.33 34.88 35.22 1,787,500 +0.36(+1.02%)
Feb 14, 2019 34.80 35.02 34.41 34.86 1,858,472 -0.08(-0.23%)
Feb 13, 2019 35.37 35.61 34.67 34.94 3,659,770 -0.29(-0.82%)
Feb 12, 2019 34.04 35.31 34.03 35.23 5,658,642 +1.49(+4.42%)
Feb 11, 2019 33.65 33.83 33.49 33.74 1,368,462 +0.07(+0.21%)
Feb 08, 2019 33.74 33.91 33.38 33.67 1,467,200 -0.19(-0.56%)
Feb 07, 2019 33.46 33.92 33.44 33.86 1,486,144 +0.29(+0.86%)
Feb 06, 2019 34.09 34.32 33.55 33.57 2,978,959 -0.63(-1.84%)
Feb 05, 2019 34.04 34.30 33.96 34.20 1,805,050 +0.19(+0.56%)
Feb 04, 2019 34.02 34.22 33.74 34.01 1,664,721 -0.11(-0.32%)
Feb 01, 2019 34.45 34.66 34.01 34.12 4,399,800 -0.13(-0.38%)
Jan 31, 2019 33.44 34.46 33.22 34.25 6,147,533 +0.80(+2.39%)
Jan 30, 2019 33.29 33.57 32.78 33.45 3,900,833 +0.35(+1.06%)
Jan 29, 2019 32.37 33.22 31.79 33.10 3,134,376 +0.45(+1.38%)
Jan 28, 2019 32.24 33.03 32.24 32.65 2,274,586 +0.01(+0.03%)
Jan 25, 2019 33.10 33.54 32.39 32.64 4,796,000 -0.04(-0.12%)
Jan 24, 2019 32.19 32.76 32.17 32.68 1,929,083 +0.53(+1.65%)
Jan 23, 2019 31.98 32.46 31.84 32.15 2,285,179 +0.18(+0.56%)
Jan 22, 2019 32.30 32.46 31.79 31.97 3,951,383 -0.55(-1.69%)
Jan 18, 2019 32.83 32.84 32.41 32.52 1,887,600 +0.00(+0.00%)
Jan 17, 2019 32.30 32.72 32.11 32.52 2,697,657 -0.02(-0.06%)
Jan 16, 2019 33.21 33.21 32.53 32.54 1,831,128 -0.35(-1.06%)
Jan 15, 2019 32.84 33.03 32.47 32.89 2,025,976 +0.00(+0.00%)
Jan 14, 2019 33.15 33.35 32.85 32.89 2,964,004 -0.47(-1.41%)
Jan 11, 2019 32.95 33.65 32.95 33.36 2,170,800 +0.17(+0.51%)
Jan 10, 2019 33.20 33.49 32.94 33.19 4,270,223 -0.21(-0.63%)
Jan 09, 2019 32.46 33.67 32.15 33.40 6,240,767 +1.08(+3.34%)
Jan 08, 2019 32.39 32.50 31.84 32.32 3,104,470 +0.22(+0.69%)
Jan 07, 2019 31.63 32.39 31.23 32.10 4,142,262 +0.80(+2.56%)
Jan 04, 2019 30.70 31.45 30.36 31.30 3,257,300 +1.22(+4.06%)
Jan 03, 2019 30.21 30.61 29.87 30.08 2,004,224 -0.30(-0.99%)
Jan 02, 2019 29.55 30.61 29.41 30.38 2,759,041 +0.34(+1.13%)
Dec 31, 2018 30.05 30.28 29.36 30.04 1,983,100 +0.05(+0.17%)
Dec 28, 2018 30.03 30.47 29.67 29.99 1,754,400 +0.02(+0.07%)
Dec 27, 2018 29.39 29.97 28.98 29.97 2,052,624 +0.20(+0.67%)
Dec 26, 2018 28.83 29.79 28.25 29.77 2,437,809 +1.22(+4.27%)
Dec 24, 2018 28.94 29.12 28.37 28.55 1,291,200 -0.59(-2.02%)
Dec 21, 2018 30.33 30.51 29.08 29.14 2,502,700 -0.95(-3.16%)
Dec 20, 2018 30.16 30.71 29.85 30.09 3,045,496 -0.22(-0.73%)
Dec 19, 2018 30.61 31.48 30.24 30.31 4,318,425 -0.30(-0.98%)
Dec 18, 2018 30.58 31.05 30.18 30.61 3,709,982 +0.49(+1.63%)
Dec 17, 2018 30.18 30.72 29.98 30.12 2,508,444 -0.26(-0.86%)
Dec 14, 2018 30.40 31.05 30.28 30.38 1,961,100 -0.33(-1.07%)
Dec 13, 2018 31.01 31.26 30.63 30.71 1,232,695 -0.25(-0.81%)
Dec 12, 2018 30.92 31.43 30.64 30.96 1,603,304 +0.40(+1.31%)
Dec 11, 2018 30.90 31.37 30.49 30.56 1,606,561 -0.22(-0.71%)
Dec 10, 2018 31.37 31.71 30.58 30.78 1,952,604 -0.63(-2.01%)
Dec 07, 2018 31.93 32.45 31.40 31.41 3,407,900 -0.42(-1.32%)
Dec 06, 2018 30.90 31.86 30.55 31.83 5,404,967 +0.58(+1.86%)
Dec 04, 2018 32.53 32.53 31.19 31.25 5,476,100 -1.56(-4.75%)
Dec 03, 2018 32.95 32.95 31.97 32.81 2,256,671 +0.44(+1.36%)
Nov 30, 2018 32.38 32.59 32.24 32.37 1,369,400 -0.09(-0.28%)
Nov 29, 2018 32.73 32.88 32.34 32.46 2,296,951 -0.31(-0.95%)
Nov 28, 2018 32.08 32.83 31.12 32.77 5,691,579 +0.85(+2.66%)
Nov 27, 2018 31.71 32.10 31.70 31.92 1,313,769 +0.04(+0.11%)
Nov 26, 2018 31.95 32.18 31.67 31.89 4,761,358 +0.17(+0.52%)
Nov 23, 2018 31.33 32.04 31.33 31.72 1,060,900 +0.06(+0.19%)
Nov 21, 2018 31.66 31.66 31.66 0 +0.59(+1.90%)
Nov 20, 2018 30.48 31.42 30.47 31.07 3,829,935 -0.01(-0.03%)
Nov 19, 2018 30.95 31.31 30.59 31.08 2,985,049 +0.02(+0.06%)
Nov 16, 2018 30.14 31.14 30.14 31.06 5,345,700 +0.62(+2.04%)
Nov 15, 2018 30.20 30.58 29.66 30.44 3,202,592 -0.67(-2.15%)
Nov 14, 2018 31.52 31.87 30.90 31.11 2,159,359 -0.08(-0.26%)
Nov 13, 2018 30.72 31.55 30.50 31.19 2,621,502 +0.46(+1.50%)
Nov 12, 2018 31.11 31.31 30.68 30.73 1,460,933 -0.49(-1.57%)
Nov 09, 2018 31.16 31.71 31.12 31.22 2,149,600 -0.26(-0.83%)
Nov 08, 2018 31.67 32.11 30.95 31.48 4,674,535 -0.85(-2.63%)
Nov 07, 2018 32.69 32.69 31.77 32.33 3,373,382 +0.05(+0.15%)
Nov 06, 2018 32.31 32.53 32.12 32.28 1,662,376 -0.06(-0.19%)
Nov 05, 2018 31.85 32.43 31.77 32.34 1,860,189 +0.47(+1.47%)
Nov 02, 2018 32.30 32.37 31.50 31.87 3,390,700 -0.27(-0.84%)
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.