Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 25.70 26.16 25.58 25.92 2,464,704 +0.23(+0.89%)
Oct 29, 2015 26.12 26.12 25.50 25.69 4,485,030 -0.57(-2.18%)
Oct 28, 2015 25.85 26.40 25.77 26.27 3,740,292 +0.36(+1.40%)
Oct 27, 2015 26.31 26.31 25.67 25.90 3,067,747 -0.56(-2.13%)
Oct 26, 2015 26.68 26.76 26.12 26.47 5,322,302 -0.14(-0.54%)
Oct 23, 2015 26.64 26.70 26.18 26.61 3,822,965 +0.12(+0.47%)
Oct 22, 2015 26.55 26.70 25.93 26.48 7,760,959 -0.10(-0.39%)
Oct 21, 2015 26.78 26.82 26.45 26.59 3,016,797 +0.01(+0.04%)
Oct 20, 2015 26.22 26.77 26.20 26.58 5,283,605 +0.35(+1.35%)
Oct 19, 2015 25.95 26.30 25.95 26.23 5,366,846 +0.13(+0.51%)
Oct 16, 2015 25.96 26.17 25.75 26.09 5,184,175 +0.14(+0.55%)
Oct 15, 2015 25.65 25.99 25.40 25.95 3,611,100 +0.34(+1.34%)
Oct 14, 2015 26.21 26.24 25.46 25.61 8,307,810 -0.66(-2.50%)
Oct 13, 2015 26.48 26.88 26.20 26.27 5,089,606 -0.37(-1.40%)
Oct 12, 2015 26.59 26.68 26.30 26.64 1,279,354 +0.09(+0.32%)
Oct 09, 2015 26.60 26.62 26.33 26.55 2,885,602 -0.03(-0.11%)
Oct 08, 2015 26.20 26.69 26.18 26.58 4,942,098 +0.28(+1.05%)
Oct 07, 2015 25.88 26.30 25.82 26.30 3,458,764 +0.61(+2.37%)
Oct 06, 2015 26.13 26.29 25.65 25.69 3,502,964 -0.46(-1.75%)
Oct 05, 2015 25.52 26.21 25.51 26.15 4,255,287 +0.80(+3.16%)
Oct 02, 2015 24.88 25.37 24.66 25.35 5,106,805 +0.13(+0.53%)
Oct 01, 2015 24.89 25.26 24.79 25.22 5,499,620 +0.33(+1.34%)
Sep 30, 2015 24.75 24.94 24.46 24.88 5,280,030 +0.37(+1.52%)
Sep 29, 2015 25.01 25.11 24.31 24.51 9,582,978 -0.42(-1.68%)
Sep 28, 2015 25.87 25.99 24.73 24.93 11,895,978 -1.14(-4.37%)
Sep 25, 2015 26.15 26.39 25.96 26.07 3,522,939 +0.15(+0.57%)
Sep 24, 2015 25.57 25.97 25.35 25.92 3,440,784 +0.07(+0.26%)
Sep 23, 2015 25.86 26.13 25.79 25.86 2,242,871 +0.01(+0.04%)
Sep 22, 2015 26.21 26.21 25.56 25.85 5,933,860 -0.64(-2.41%)
Sep 21, 2015 26.90 27.18 26.36 26.48 5,661,272 -0.28(-1.03%)
Sep 18, 2015 26.89 27.19 26.66 26.76 6,237,660 -0.54(-1.99%)
Sep 17, 2015 27.04 27.83 27.03 27.30 4,757,467 +0.23(+0.84%)
Sep 16, 2015 26.96 27.10 26.78 27.07 5,354,340 +0.11(+0.42%)
Sep 15, 2015 27.01 27.07 26.79 26.96 2,556,126 +0.06(+0.21%)
Sep 14, 2015 27.03 27.03 26.74 26.90 1,647,641 -0.07(-0.25%)
Sep 11, 2015 26.51 26.99 26.50 26.97 2,268,966 +0.40(+1.51%)
Sep 10, 2015 26.44 26.68 26.13 26.57 4,523,228 -0.15(-0.57%)
Sep 09, 2015 27.26 27.36 26.66 26.72 5,487,239 -0.29(-1.06%)
Sep 08, 2015 26.66 27.06 26.49 27.01 2,667,642 +0.78(+2.98%)
Sep 04, 2015 26.39 26.23 26.23 26.23 3,305,891 -0.50(-1.85%)
Sep 03, 2015 26.55 26.89 26.43 26.72 3,098,649 +0.30(+1.15%)
Sep 02, 2015 25.97 26.42 25.73 26.42 3,081,123 +0.67(+2.59%)
Sep 01, 2015 25.91 26.27 25.59 25.75 4,590,579 -0.69(-2.59%)
Aug 31, 2015 26.15 26.65 26.15 26.44 2,993,018 +0.14(+0.54%)
Aug 28, 2015 26.35 26.55 26.08 26.29 4,678,152 -0.05(-0.18%)
Aug 27, 2015 26.14 26.50 25.74 26.34 6,989,747 +0.58(+2.26%)
Aug 26, 2015 25.54 25.84 24.96 25.76 11,418,493 +0.63(+2.50%)
Aug 25, 2015 26.85 26.90 25.06 25.13 14,054,540 -1.27(-4.80%)
Aug 24, 2015 25.91 26.76 22.39 26.40 6,657,072 -0.80(-2.94%)
Aug 21, 2015 27.51 27.67 27.10 27.20 5,280,159 -0.54(-1.96%)
Aug 20, 2015 28.33 28.33 27.71 27.74 3,296,950 -0.59(-2.08%)
Aug 19, 2015 28.23 28.43 28.03 28.33 4,120,740 +0.02(+0.07%)
Aug 18, 2015 28.10 28.45 28.07 28.31 6,421,368 +0.52(+1.89%)
Aug 17, 2015 27.30 27.80 27.17 27.79 3,577,294 +0.44(+1.60%)
Aug 14, 2015 27.27 27.39 27.07 27.35 1,684,207 +0.05(+0.17%)
Aug 13, 2015 26.94 27.47 26.85 27.30 5,048,060 +0.41(+1.52%)
Aug 12, 2015 26.79 26.92 26.36 26.89 2,525,796 +0.10(+0.39%)
Aug 11, 2015 26.50 26.83 26.41 26.79 3,036,083 +0.15(+0.57%)
Aug 10, 2015 26.30 26.76 26.29 26.64 1,326,505 +0.46(+1.75%)
Aug 07, 2015 26.07 26.19 26.01 26.18 2,263,551 +0.09(+0.33%)
Aug 06, 2015 26.35 26.41 25.96 26.09 4,007,097 -0.17(-0.65%)
Aug 05, 2015 26.69 26.77 26.13 26.26 3,086,062 -0.32(-1.22%)
Aug 04, 2015 26.87 26.93 26.50 26.59 3,211,878 -0.30(-1.10%)
Aug 03, 2015 27.05 27.06 26.67 26.88 2,617,450 -0.20(-0.74%)
Jul 31, 2015 27.02 27.25 26.73 27.08 3,050,615 +0.20(+0.74%)
Jul 30, 2015 26.62 26.89 26.45 26.88 1,773,524 +0.22(+0.82%)
Jul 29, 2015 26.16 26.74 26.04 26.66 4,250,580 +0.47(+1.78%)
Jul 28, 2015 25.91 26.36 25.69 26.20 2,922,179 +0.39(+1.51%)
Jul 27, 2015 25.82 26.00 25.66 25.81 2,460,104 -0.08(-0.29%)
Jul 24, 2015 26.61 26.61 25.75 25.88 6,384,513 -0.58(-2.20%)
Jul 23, 2015 26.70 26.86 26.27 26.46 2,265,874 -0.20(-0.75%)
Jul 22, 2015 26.06 26.74 26.06 26.66 5,713,767 +0.55(+2.12%)
Jul 21, 2015 26.06 26.30 25.94 26.11 2,899,051 +0.05(+0.18%)
Jul 20, 2015 26.29 26.32 25.97 26.06 3,690,927 -0.23(-0.87%)
Jul 17, 2015 26.73 26.73 26.16 26.29 1,934,786 -0.18(-0.68%)
Jul 16, 2015 26.52 26.52 26.30 26.47 2,700,159 -0.04(-0.14%)
Jul 15, 2015 26.87 26.87 26.44 26.51 3,149,290 -0.38(-1.42%)
Jul 14, 2015 26.81 26.94 26.71 26.89 1,406,684 +0.09(+0.32%)
Jul 13, 2015 26.77 26.89 26.64 26.81 1,429,244 +0.15(+0.57%)
Jul 10, 2015 26.43 26.73 26.33 26.66 3,383,342 +0.32(+1.23%)
Jul 09, 2015 26.48 26.57 26.27 26.33 4,583,822 +0.17(+0.66%)
Jul 08, 2015 26.19 26.53 26.07 26.16 3,069,235 -0.40(-1.51%)
Jul 07, 2015 26.21 26.57 25.91 26.56 5,840,696 +0.37(+1.42%)
Jul 06, 2015 26.07 26.52 26.01 26.19 2,952,746 -0.07(-0.25%)
Jul 02, 2015 26.52 26.26 26.26 26.26 2,888,009 -0.08(-0.29%)
Jul 01, 2015 26.41 26.45 26.00 26.33 2,406,902 +0.18(+0.69%)
Jun 30, 2015 26.30 26.49 26.10 26.15 2,221,815 +0.02(+0.07%)
Jun 29, 2015 26.48 26.70 26.09 26.13 2,748,515 -0.57(-2.14%)
Jun 26, 2015 26.68 26.82 26.50 26.70 2,466,836 +0.07(+0.25%)
Jun 25, 2015 26.75 26.85 26.63 26.64 4,208,045 +0.04(+0.14%)
Jun 24, 2015 26.79 26.99 26.52 26.60 4,114,404 +0.23(+0.88%)
Jun 23, 2015 26.37 26.55 26.27 26.37 3,347,526 +0.05(+0.18%)
Jun 22, 2015 26.32 26.38 26.25 26.32 3,168,738 +0.24(+0.91%)
Jun 19, 2015 25.90 26.27 25.86 26.08 3,838,733 +0.33(+1.29%)
Jun 18, 2015 25.64 25.89 25.60 25.75 2,759,815 +0.17(+0.67%)
Jun 17, 2015 25.59 25.63 25.34 25.58 3,650,100 -0.01(-0.04%)
Jun 16, 2015 25.62 25.67 25.49 25.59 2,406,499 -0.06(-0.22%)
Jun 15, 2015 25.61 25.90 25.57 25.64 5,808,890 +0.04(+0.15%)
Jun 12, 2015 25.45 25.63 25.36 25.61 2,131,818 +0.10(+0.37%)
Jun 11, 2015 25.50 25.79 25.47 25.51 2,040,970 +0.11(+0.45%)
Jun 10, 2015 25.05 25.46 25.03 25.40 3,928,416 +0.39(+1.56%)
Jun 09, 2015 25.05 25.17 24.80 25.01 2,374,064 -0.09(-0.34%)
Jun 08, 2015 25.32 25.35 25.09 25.09 1,398,137 -0.28(-1.09%)
Jun 05, 2015 25.22 25.40 25.08 25.37 2,714,488 +0.07(+0.26%)
Jun 04, 2015 25.56 25.60 25.22 25.30 2,664,084 -0.31(-1.23%)
Jun 03, 2015 25.55 25.79 25.37 25.61 3,774,076 +0.12(+0.49%)
Jun 02, 2015 25.42 25.63 25.32 25.49 3,088,557 -0.01(-0.04%)
Jun 01, 2015 25.48 25.65 25.39 25.50 3,227,368 +0.16(+0.64%)
May 29, 2015 25.61 25.68 25.33 25.34 2,143,450 -0.30(-1.19%)
May 28, 2015 25.49 25.81 25.47 25.64 2,126,240 +0.06(+0.22%)
May 27, 2015 25.47 25.59 25.28 25.59 3,229,800 +0.12(+0.49%)
May 26, 2015 25.71 25.83 25.44 25.46 4,215,621 -0.26(-1.00%)
May 22, 2015 25.86 25.72 25.72 25.72 1,759,374 -0.15(-0.59%)
May 21, 2015 25.94 25.98 25.79 25.87 2,526,765 -0.11(-0.44%)
May 20, 2015 25.93 26.07 25.72 25.99 2,547,091 +0.00(+0.00%)
May 19, 2015 26.17 26.31 25.89 25.99 4,195,014 +0.18(+0.70%)
May 18, 2015 25.52 25.85 25.47 25.81 3,312,686 +0.22(+0.86%)
May 15, 2015 25.32 25.61 25.14 25.59 3,121,364 +0.22(+0.86%)
May 14, 2015 25.22 25.41 25.06 25.37 2,098,476 +0.30(+1.18%)
May 13, 2015 25.10 25.32 25.00 25.07 3,510,407 -0.04(-0.15%)
May 12, 2015 25.05 25.21 24.77 25.11 3,214,679 -0.01(-0.04%)
May 11, 2015 25.41 25.48 25.11 25.12 3,678,687 -0.29(-1.12%)
May 08, 2015 25.41 25.73 25.40 25.41 4,441,590 +0.30(+1.18%)
May 07, 2015 24.76 25.22 24.75 25.11 3,265,909 +0.34(+1.38%)
May 06, 2015 24.82 24.83 24.43 24.77 2,350,328 +0.01(+0.04%)
May 05, 2015 24.96 25.19 24.69 24.76 2,496,022 -0.24(-0.95%)
May 04, 2015 25.11 25.30 24.91 25.00 4,559,187 -0.06(-0.23%)
May 01, 2015 24.69 25.16 24.64 25.05 3,084,194 +0.38(+1.54%)
Apr 30, 2015 24.97 25.07 24.62 24.67 4,071,615 -0.48(-1.89%)
Apr 29, 2015 25.37 25.43 24.94 25.15 5,010,063 -0.36(-1.42%)
Apr 28, 2015 25.38 25.57 25.13 25.51 3,768,251 +0.13(+0.53%)
Apr 27, 2015 25.73 25.79 25.33 25.38 2,375,084 -0.30(-1.19%)
Apr 24, 2015 25.45 25.69 25.32 25.68 4,573,773 +0.30(+1.16%)
Apr 23, 2015 25.81 25.86 25.31 25.39 7,852,820 -0.74(-2.84%)
Apr 22, 2015 26.53 26.53 26.03 26.13 6,058,816 -0.40(-1.51%)
Apr 21, 2015 26.16 26.64 26.27 26.53 3,344,660 +0.37(+1.42%)
Apr 20, 2015 26.21 26.40 26.01 26.16 5,922,558 -0.08(-0.29%)
Apr 17, 2015 26.46 26.46 25.99 26.23 3,274,560 -0.33(-1.25%)
Apr 16, 2015 26.85 26.88 26.51 26.57 4,845,697 -0.50(-1.85%)
Apr 15, 2015 26.85 27.20 26.85 27.07 3,487,034 +0.20(+0.73%)
Apr 14, 2015 26.75 26.91 26.41 26.87 2,803,661 +0.19(+0.71%)
Apr 13, 2015 26.86 26.98 26.61 26.68 2,026,533 -0.16(-0.60%)
Apr 10, 2015 26.85 26.93 26.59 26.84 5,048,251 -0.01(-0.04%)
Apr 09, 2015 26.96 27.03 26.49 26.85 3,626,622 -0.19(-0.70%)
Apr 08, 2015 26.73 27.07 26.66 27.04 2,696,785 +0.38(+1.43%)
Apr 07, 2015 27.10 27.13 26.63 26.66 6,644,187 -0.48(-1.75%)
Apr 06, 2015 27.22 27.43 27.09 27.14 2,763,827 -0.10(-0.35%)
Apr 02, 2015 26.88 27.23 27.23 27.23 4,977,244 +0.46(+1.71%)
Apr 01, 2015 26.90 26.92 26.59 26.78 3,830,700 -0.10(-0.35%)
Mar 31, 2015 26.91 27.20 26.77 26.87 6,784,148 -0.03(-0.11%)
Mar 30, 2015 26.62 27.00 26.59 26.90 4,182,884 +0.45(+1.69%)
Mar 27, 2015 25.97 26.49 25.97 26.45 3,058,855 +0.44(+1.68%)
Mar 26, 2015 26.02 26.20 25.85 26.01 4,301,772 -0.18(-0.69%)
Mar 25, 2015 26.64 26.70 26.16 26.20 2,487,084 -0.37(-1.39%)
Mar 24, 2015 26.22 26.80 26.06 26.56 4,585,813 +0.30(+1.16%)
Mar 23, 2015 26.49 26.61 26.26 26.26 1,725,756 -0.20(-0.75%)
Mar 20, 2015 26.17 26.73 26.16 26.46 4,920,900 +0.51(+1.98%)
Mar 19, 2015 26.17 26.25 25.72 25.95 3,755,144 -0.02(-0.07%)
Mar 18, 2015 25.46 26.11 25.27 25.97 2,571,874 +0.47(+1.83%)
Mar 17, 2015 25.47 25.67 25.42 25.50 4,657,154 -0.22(-0.85%)
Mar 16, 2015 25.66 25.91 25.61 25.72 2,680,348 +0.08(+0.30%)
Mar 13, 2015 25.82 25.93 25.47 25.64 2,390,493 -0.24(-0.92%)
Mar 12, 2015 25.56 25.95 25.55 25.88 1,817,450 +0.33(+1.30%)
Mar 11, 2015 25.34 25.66 25.23 25.55 3,799,298 +0.25(+0.98%)
Mar 10, 2015 25.32 25.54 25.29 25.30 2,312,201 -0.28(-1.08%)
Mar 09, 2015 25.62 25.73 25.49 25.58 2,160,924 +0.07(+0.26%)
Mar 06, 2015 25.84 25.95 25.43 25.51 8,970,121 -0.63(-2.40%)
Mar 05, 2015 26.08 26.17 25.97 26.14 1,635,084 +0.12(+0.48%)
Mar 04, 2015 25.79 26.09 25.66 26.01 2,894,588 +0.11(+0.44%)
Mar 03, 2015 26.20 26.23 25.78 25.90 4,279,725 -0.41(-1.55%)
Mar 02, 2015 26.27 26.52 26.17 26.31 2,428,095 +0.02(+0.07%)
Feb 27, 2015 26.24 26.47 26.21 26.29 2,238,393 +0.03(+0.11%)
Feb 26, 2015 26.42 26.42 26.11 26.26 2,885,340 -0.14(-0.54%)
Feb 25, 2015 26.74 26.82 26.30 26.40 2,961,177 -0.37(-1.39%)
Feb 24, 2015 26.73 26.84 26.49 26.77 4,566,965 +0.62(+2.36%)
Feb 23, 2015 26.31 26.37 25.95 26.16 8,384,476 -0.17(-0.65%)
Feb 20, 2015 26.05 26.33 25.95 26.33 2,814,601 +0.11(+0.44%)
Feb 19, 2015 26.17 26.40 26.17 26.21 1,713,202 -0.08(-0.29%)
Feb 18, 2015 26.15 26.32 26.06 26.29 2,329,450 -0.02(-0.07%)
Feb 17, 2015 26.17 26.35 25.92 26.31 4,922,987 +0.14(+0.54%)
Feb 13, 2015 26.25 26.17 26.17 26.17 3,840,199 +0.02(+0.07%)
Feb 12, 2015 25.71 26.17 25.66 26.15 5,337,410 +0.52(+2.04%)
Feb 11, 2015 25.77 25.99 25.45 25.62 4,330,251 -0.15(-0.59%)
Feb 10, 2015 25.63 25.90 25.40 25.78 5,595,521 +0.33(+1.31%)
Feb 09, 2015 25.28 25.64 25.21 25.44 3,934,701 +0.09(+0.34%)
Feb 06, 2015 25.08 25.42 25.00 25.36 4,577,095 +0.44(+1.76%)
Feb 05, 2015 25.11 25.19 24.70 24.92 8,242,794 -0.14(-0.57%)
Feb 04, 2015 24.59 25.24 24.58 25.06 9,042,731 +0.41(+1.66%)
Feb 03, 2015 24.26 24.69 24.20 24.65 7,484,313 +0.48(+1.97%)
Feb 02, 2015 24.18 24.30 23.82 24.18 4,948,650 +0.08(+0.32%)
Jan 30, 2015 24.26 24.46 24.02 24.10 4,485,425 -0.49(-2.01%)
Jan 29, 2015 23.90 24.63 23.84 24.60 8,352,501 +0.79(+3.32%)
Jan 28, 2015 24.10 24.23 23.78 23.81 10,279,227 -0.22(-0.91%)
Jan 27, 2015 23.80 24.10 23.66 24.03 4,863,830 -0.08(-0.32%)
Jan 26, 2015 23.95 24.13 23.66 24.10 8,025,156 +0.49(+2.09%)
Jan 23, 2015 23.76 23.84 23.52 23.61 4,073,120 -0.15(-0.64%)
Jan 22, 2015 23.65 23.81 23.40 23.76 4,702,520 +0.26(+1.09%)
Jan 21, 2015 23.43 23.70 23.28 23.50 5,780,610 +0.22(+0.94%)
Jan 20, 2015 23.88 23.94 23.08 23.28 7,081,827 -0.59(-2.47%)
Jan 16, 2015 23.33 23.91 22.86 23.87 15,271,700 +0.48(+2.03%)
Jan 15, 2015 24.81 24.88 23.33 23.40 16,998,002 -1.24(-5.02%)
Jan 14, 2015 24.57 24.83 24.18 24.63 11,929,370 -0.09(-0.35%)
Jan 13, 2015 25.60 25.96 24.29 24.72 19,908,604 -0.65(-2.55%)
Jan 12, 2015 25.34 25.57 25.06 25.37 9,331,839 +0.06(+0.23%)
Jan 09, 2015 25.43 25.47 25.21 25.31 9,598,294 +0.07(+0.26%)
Jan 08, 2015 24.87 25.29 24.83 25.24 4,937,793 +0.58(+2.35%)
Jan 07, 2015 24.12 24.89 24.02 24.66 9,638,973 +0.78(+3.27%)
Jan 06, 2015 24.25 24.26 23.69 23.88 1,825,867 -0.28(-1.14%)
Jan 05, 2015 24.31 24.41 24.01 24.16 5,683,113 -0.26(-1.05%)
Jan 02, 2015 24.78 24.84 24.13 24.42 2,245,182 -0.20(-0.81%)
Dec 31, 2014 24.45 24.61 24.61 24.61 2,646,872 +0.19(+0.78%)
Dec 30, 2014 24.27 24.49 24.27 24.42 1,076,067 +0.05(+0.19%)
Dec 29, 2014 24.12 24.56 24.03 24.38 1,209,408 +0.18(+0.75%)
Dec 26, 2014 24.16 24.34 24.10 24.20 691,781 +0.09(+0.36%)
Dec 24, 2014 24.10 24.11 24.11 24.11 881,800 +0.04(+0.15%)
Dec 23, 2014 24.18 24.33 24.06 24.07 1,760,825 -0.01(-0.04%)
Dec 22, 2014 24.01 24.14 23.85 24.08 2,310,698 +0.03(+0.12%)
Dec 19, 2014 24.01 24.10 23.76 24.05 1,673,505 +0.09(+0.40%)
Dec 18, 2014 23.83 23.97 23.57 23.96 3,375,955 +0.38(+1.61%)
Dec 17, 2014 22.90 23.63 22.89 23.58 4,832,078 +0.74(+3.24%)
Dec 16, 2014 22.94 23.26 22.76 22.84 2,997,454 -0.23(-0.99%)
Dec 15, 2014 23.35 23.52 23.00 23.07 2,972,420 -0.22(-0.94%)
Dec 12, 2014 23.48 23.57 23.28 23.29 7,287,807 -0.37(-1.57%)
Dec 11, 2014 23.64 23.92 23.59 23.66 2,029,954 +0.11(+0.48%)
Dec 10, 2014 24.32 24.50 23.52 23.54 4,017,276 -0.85(-3.47%)
Dec 09, 2014 24.05 24.41 24.02 24.39 2,267,816 +0.11(+0.47%)
Dec 08, 2014 24.31 24.53 24.22 24.27 1,464,701 -0.04(-0.16%)
Dec 05, 2014 24.28 24.46 24.18 24.31 2,055,744 +0.03(+0.12%)
Dec 04, 2014 24.43 24.46 24.18 24.28 2,427,547 -0.13(-0.54%)
Dec 03, 2014 24.46 24.68 24.41 24.42 2,971,402 -0.07(-0.27%)
Dec 02, 2014 24.34 24.55 24.33 24.48 1,572,799 +0.17(+0.70%)
Dec 01, 2014 24.52 24.55 24.30 24.31 4,440,186 -0.34(-1.39%)
Nov 28, 2014 24.64 24.75 24.46 24.65 2,455,435 +0.09(+0.35%)
Nov 26, 2014 24.68 24.57 24.57 24.57 2,188,132 -0.07(-0.27%)
Nov 25, 2014 24.78 24.96 24.53 24.63 2,413,535 -0.14(-0.58%)
Nov 24, 2014 24.68 24.83 24.61 24.78 1,986,171 +0.21(+0.85%)
Nov 21, 2014 24.64 24.78 24.57 24.57 4,890,811 +0.17(+0.70%)
Nov 20, 2014 23.81 24.48 23.78 24.40 2,875,613 +0.48(+2.03%)
Nov 19, 2014 23.97 24.07 23.79 23.91 3,395,994 +0.01(+0.04%)
Nov 18, 2014 23.83 24.01 23.82 23.90 2,292,311 +0.07(+0.28%)
Nov 17, 2014 23.90 23.94 23.75 23.84 1,526,270 -0.03(-0.12%)
Nov 14, 2014 23.83 23.96 23.76 23.86 1,519,604 +0.04(+0.16%)
Nov 13, 2014 23.81 24.02 23.77 23.83 1,977,354 +0.00(+0.00%)
Nov 12, 2014 23.81 23.93 23.76 23.83 3,876,148 -0.13(-0.56%)
Nov 11, 2014 23.50 24.00 23.50 23.96 3,802,654 +0.41(+1.73%)
Nov 10, 2014 23.59 23.75 23.50 23.55 3,834,637 +0.23(+0.98%)
Nov 07, 2014 23.18 23.46 23.08 23.32 3,695,861 +0.15(+0.66%)
Nov 06, 2014 22.72 23.19 22.72 23.17 3,406,334 +0.47(+2.05%)
Nov 05, 2014 22.90 22.90 22.64 22.71 1,731,196 -0.02(-0.08%)
Nov 04, 2014 22.90 22.96 22.64 22.72 2,118,522 -0.25(-1.08%)
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.