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 (%)
Nov 30, 2020 55.41 55.62 53.89 54.65 2,767,669 -1.00(-1.79%)
Nov 27, 2020 55.67 56.07 55.15 55.65 858,792 +0.16(+0.28%)
Nov 25, 2020 55.48 55.92 55.00 55.49 2,166,833 +0.09(+0.16%)
Nov 24, 2020 56.76 56.89 55.27 55.41 3,249,322 -0.98(-1.73%)
Nov 23, 2020 55.29 56.56 55.17 56.38 2,225,060 +1.43(+2.60%)
Nov 20, 2020 55.21 55.64 54.73 54.96 1,973,319 -0.26(-0.48%)
Nov 19, 2020 55.19 55.90 54.64 55.22 3,334,126 +0.29(+0.53%)
Nov 18, 2020 54.91 55.72 54.65 54.93 2,310,518 +0.01(+0.02%)
Nov 17, 2020 54.34 55.39 54.13 54.92 2,743,091 -0.05(-0.09%)
Nov 16, 2020 54.27 55.19 53.90 54.97 3,207,831 +0.65(+1.21%)
Nov 13, 2020 53.55 54.71 53.33 54.31 3,555,719 +1.14(+2.15%)
Nov 12, 2020 54.11 54.53 52.63 53.17 4,846,235 -0.97(-1.79%)
Nov 11, 2020 53.66 54.21 52.99 54.14 5,299,068 +0.82(+1.54%)
Nov 10, 2020 51.35 53.76 50.89 53.32 7,788,163 +2.52(+4.96%)
Nov 09, 2020 55.25 56.17 50.75 50.79 9,707,770 -3.81(-6.98%)
Nov 06, 2020 55.90 55.94 54.34 54.61 3,741,457 -1.45(-2.58%)
Nov 05, 2020 56.83 57.18 55.95 56.05 2,940,630 +0.05(+0.09%)
Nov 04, 2020 54.15 56.39 53.75 56.00 6,561,258 +2.72(+5.10%)
Nov 03, 2020 53.08 53.64 52.45 53.29 3,041,053 +0.86(+1.64%)
Nov 02, 2020 51.38 52.55 51.38 52.43 4,448,798 +1.59(+3.13%)
Oct 30, 2020 51.41 52.04 50.36 50.83 4,185,896 -0.72(-1.40%)
Oct 29, 2020 52.04 52.48 51.19 51.56 3,117,524 -0.42(-0.81%)
Oct 28, 2020 51.31 52.79 50.99 51.98 4,575,578 -0.33(-0.64%)
Oct 27, 2020 53.40 53.57 52.15 52.31 3,810,185 -0.93(-1.74%)
Oct 26, 2020 54.54 54.75 52.72 53.24 4,493,761 -2.02(-3.66%)
Oct 23, 2020 54.43 55.26 54.06 55.26 4,519,098 +1.17(+2.17%)
Oct 22, 2020 55.72 55.72 53.74 54.09 6,982,330 -1.41(-2.54%)
Oct 21, 2020 57.18 57.37 55.32 55.49 5,657,190 -1.71(-2.99%)
Oct 20, 2020 57.33 58.02 57.00 57.20 2,730,549 +0.47(+0.83%)
Oct 19, 2020 58.16 58.44 56.53 56.74 3,937,420 -1.26(-2.17%)
Oct 16, 2020 58.85 59.48 57.93 58.00 2,250,032 -0.62(-1.05%)
Oct 15, 2020 57.15 58.72 56.84 58.61 1,943,078 +0.69(+1.20%)
Oct 14, 2020 58.04 58.34 57.53 57.92 2,445,374 -0.10(-0.17%)
Oct 13, 2020 58.31 58.39 57.32 58.02 3,432,411 -0.51(-0.87%)
Oct 12, 2020 58.60 58.62 57.94 58.52 1,757,899 +0.31(+0.54%)
Oct 09, 2020 58.18 58.60 57.81 58.21 2,267,121 +0.46(+0.80%)
Oct 08, 2020 56.82 57.83 56.82 57.75 2,399,522 +1.46(+2.59%)
Oct 07, 2020 56.30 56.88 55.79 56.30 2,726,435 +0.62(+1.11%)
Oct 06, 2020 56.85 57.16 55.45 55.68 3,852,320 -1.01(-1.78%)
Oct 05, 2020 57.25 57.62 55.84 56.69 3,760,672 -0.07(-0.12%)
Oct 02, 2020 55.24 57.06 55.03 56.76 4,502,724 +0.31(+0.55%)
Oct 01, 2020 55.93 56.48 55.27 56.44 3,480,870 +1.08(+1.96%)
Sep 30, 2020 54.44 56.05 54.42 55.36 4,048,057 +1.02(+1.87%)
Sep 29, 2020 54.96 55.12 54.17 54.34 2,841,198 -0.61(-1.10%)
Sep 28, 2020 53.85 55.06 53.54 54.95 2,891,459 +1.99(+3.76%)
Sep 25, 2020 52.86 53.26 52.15 52.95 2,172,667 -0.02(-0.04%)
Sep 24, 2020 52.16 53.73 51.74 52.97 4,862,328 +0.55(+1.04%)
Sep 23, 2020 54.64 54.77 52.33 52.43 2,839,176 -2.15(-3.94%)
Sep 22, 2020 53.32 54.71 52.87 54.57 2,418,262 +1.66(+3.14%)
Sep 21, 2020 53.01 53.27 51.58 52.92 2,756,219 -0.98(-1.81%)
Sep 18, 2020 54.41 54.86 53.27 53.89 2,601,161 -0.52(-0.95%)
Sep 17, 2020 54.29 54.92 53.91 54.41 2,791,417 -0.80(-1.45%)
Sep 16, 2020 54.08 55.81 54.08 55.21 4,269,784 +1.39(+2.58%)
Sep 15, 2020 54.34 55.17 53.69 53.82 2,889,878 -0.64(-1.18%)
Sep 14, 2020 54.29 54.48 53.75 54.47 2,302,221 +0.88(+1.64%)
Sep 11, 2020 53.14 53.76 52.84 53.59 3,515,434 +0.87(+1.65%)
Sep 10, 2020 53.39 53.74 52.47 52.72 2,845,281 -0.31(-0.59%)
Sep 09, 2020 52.18 53.37 51.71 53.03 3,498,633 +1.67(+3.25%)
Sep 08, 2020 50.61 52.34 50.47 51.36 3,175,429 -0.24(-0.47%)
Sep 04, 2020 53.08 53.60 50.44 51.61 4,268,691 -1.18(-2.24%)
Sep 03, 2020 54.81 54.95 52.25 52.79 5,494,293 -2.24(-4.06%)
Sep 02, 2020 55.14 55.27 53.88 55.02 3,446,510 +0.16(+0.28%)
Sep 01, 2020 53.34 54.89 52.89 54.87 4,254,466 +1.59(+2.99%)
Aug 31, 2020 54.07 54.22 53.14 53.28 2,980,948 -0.71(-1.32%)
Aug 28, 2020 54.32 54.71 53.80 53.99 1,651,550 +0.05(+0.09%)
Aug 27, 2020 54.84 55.25 53.87 53.94 3,910,414 -0.71(-1.30%)
Aug 26, 2020 55.27 55.40 54.64 54.65 2,468,859 -0.34(-0.62%)
Aug 25, 2020 55.81 55.84 54.43 54.99 2,612,465 -0.43(-0.77%)
Aug 24, 2020 55.90 55.90 54.92 55.42 2,262,471 +0.18(+0.32%)
Aug 21, 2020 53.88 55.34 53.75 55.25 4,170,257 +1.17(+2.17%)
Aug 20, 2020 53.72 54.57 53.41 54.08 1,962,103 -0.04(-0.07%)
Aug 19, 2020 54.52 54.52 53.75 54.12 2,104,230 -0.18(-0.32%)
Aug 18, 2020 55.06 55.06 54.18 54.29 3,323,360 -0.03(-0.05%)
Aug 17, 2020 53.21 54.56 53.11 54.32 2,874,260 +1.49(+2.83%)
Aug 14, 2020 52.94 53.08 52.46 52.83 1,667,734 -0.24(-0.46%)
Aug 13, 2020 52.74 53.27 52.30 53.07 2,231,066 +0.17(+0.31%)
Aug 12, 2020 52.29 52.92 51.83 52.91 2,368,607 +1.11(+2.15%)
Aug 11, 2020 52.70 52.78 51.62 51.79 2,990,674 -0.41(-0.79%)
Aug 10, 2020 51.64 53.16 51.51 52.20 2,560,907 +0.80(+1.56%)
Aug 07, 2020 51.03 51.53 50.73 51.40 2,310,880 +0.15(+0.29%)
Aug 06, 2020 51.25 51.60 51.07 51.26 2,171,769 -0.08(-0.15%)
Aug 05, 2020 51.15 51.38 50.76 51.33 2,016,355 +0.55(+1.08%)
Aug 04, 2020 51.11 51.39 50.58 50.79 2,035,511 -0.45(-0.88%)
Aug 03, 2020 50.88 51.36 50.45 51.24 2,697,990 +0.80(+1.59%)
Jul 31, 2020 50.86 50.86 49.42 50.44 3,260,901 -0.25(-0.50%)
Jul 30, 2020 50.23 51.02 50.05 50.69 3,468,757 -0.16(-0.31%)
Jul 29, 2020 49.96 50.89 49.75 50.85 3,268,538 +1.57(+3.19%)
Jul 28, 2020 50.98 51.49 49.22 49.27 5,303,537 -1.40(-2.76%)
Jul 27, 2020 49.20 50.69 48.90 50.67 3,778,179 +1.89(+3.88%)
Jul 24, 2020 48.62 49.06 47.83 48.78 3,741,391 +0.13(+0.26%)
Jul 23, 2020 49.45 50.27 47.95 48.65 5,749,746 -0.05(-0.10%)
Jul 22, 2020 46.88 48.83 46.87 48.70 3,538,540 +1.83(+3.90%)
Jul 21, 2020 47.15 47.15 46.51 46.87 2,155,333 -0.02(-0.04%)
Jul 20, 2020 46.97 47.01 46.23 46.89 2,100,378 -0.04(-0.08%)
Jul 17, 2020 47.19 47.57 46.90 46.93 3,432,570 +0.21(+0.44%)
Jul 16, 2020 45.57 46.75 45.41 46.73 2,844,443 +0.86(+1.87%)
Jul 15, 2020 45.82 46.07 44.89 45.87 3,948,327 +1.09(+2.44%)
Jul 14, 2020 42.84 44.79 42.84 44.77 3,534,429 +1.65(+3.83%)
Jul 13, 2020 44.56 44.93 43.05 43.12 3,496,368 -1.02(-2.30%)
Jul 10, 2020 43.45 44.38 43.34 44.14 1,881,706 +0.70(+1.62%)
Jul 09, 2020 44.92 44.94 43.11 43.44 4,612,727 -1.25(-2.80%)
Jul 08, 2020 43.39 44.78 43.38 44.69 4,885,979 +1.54(+3.58%)
Jul 07, 2020 42.97 43.84 42.88 43.14 2,316,022 -0.30(-0.70%)
Jul 06, 2020 43.17 43.46 42.79 43.45 4,183,541 +1.13(+2.68%)
Jul 02, 2020 42.80 43.24 42.12 42.31 2,741,590 +0.22(+0.53%)
Jul 01, 2020 43.28 43.31 41.95 42.09 2,639,297 -1.02(-2.36%)
Jun 30, 2020 42.33 43.35 42.14 43.10 2,654,822 +0.70(+1.66%)
Jun 29, 2020 41.38 42.65 40.66 42.40 6,250,355 +1.46(+3.58%)
Jun 26, 2020 41.47 41.56 40.69 40.94 2,696,727 -0.77(-1.85%)
Jun 25, 2020 40.99 41.85 40.87 41.71 5,199,375 -0.27(-0.65%)
Jun 24, 2020 42.96 43.05 41.05 41.98 4,330,557 -1.50(-3.46%)
Jun 23, 2020 43.84 43.85 43.07 43.48 3,901,064 +0.28(+0.66%)
Jun 22, 2020 42.71 43.22 42.07 43.20 3,202,074 +0.44(+1.03%)
Jun 19, 2020 44.20 44.32 42.30 42.76 2,736,878 -0.71(-1.64%)
Jun 18, 2020 43.97 44.32 43.29 43.47 2,018,211 -0.84(-1.89%)
Jun 17, 2020 44.82 45.14 44.16 44.31 3,239,739 -0.27(-0.61%)
Jun 16, 2020 44.97 45.01 43.18 44.59 4,298,781 +1.20(+2.77%)
Jun 15, 2020 40.06 43.39 39.94 43.39 6,849,492 +1.92(+4.62%)
Jun 12, 2020 41.71 42.54 40.44 41.47 7,716,101 +1.31(+3.25%)
Jun 11, 2020 41.80 42.58 40.16 40.16 6,118,434 -3.84(-8.73%)
Jun 10, 2020 44.29 44.74 42.94 44.01 4,103,209 -0.16(-0.35%)
Jun 09, 2020 43.80 44.49 43.46 44.16 3,018,986 -0.32(-0.72%)
Jun 08, 2020 45.63 46.18 44.16 44.48 3,851,425 -0.55(-1.22%)
Jun 05, 2020 44.96 45.50 44.12 45.03 5,372,391 +1.86(+4.30%)
Jun 04, 2020 44.15 44.64 42.96 43.18 4,596,756 -1.20(-2.70%)
Jun 03, 2020 43.43 44.52 43.36 44.38 3,360,304 +1.56(+3.64%)
Jun 02, 2020 42.52 42.90 42.27 42.82 2,582,972 +0.56(+1.32%)
Jun 01, 2020 42.27 43.13 41.83 42.26 3,063,020 +0.09(+0.21%)
May 29, 2020 42.12 43.04 41.72 42.17 4,443,234 -0.12(-0.28%)
May 28, 2020 45.05 45.06 42.08 42.29 5,798,660 -1.94(-4.39%)
May 27, 2020 43.39 44.26 42.55 44.23 6,956,136 +2.12(+5.02%)
May 26, 2020 42.58 42.86 42.05 42.11 5,058,565 +1.31(+3.20%)
May 22, 2020 40.04 40.92 39.78 40.81 4,033,523 +0.75(+1.87%)
May 21, 2020 39.26 40.48 39.21 40.06 6,252,346 +0.78(+1.99%)
May 20, 2020 39.96 40.22 38.68 39.28 5,017,838 +0.27(+0.70%)
May 19, 2020 38.84 40.02 38.32 39.00 4,617,912 -0.04(-0.10%)
May 18, 2020 37.15 39.39 37.15 39.04 4,129,177 +3.37(+9.46%)
May 15, 2020 34.30 35.86 34.17 35.67 4,482,103 +0.87(+2.49%)
May 14, 2020 33.69 34.80 32.83 34.80 3,474,820 +0.41(+1.19%)
May 13, 2020 35.42 35.48 33.92 34.39 3,829,758 -1.21(-3.40%)
May 12, 2020 37.25 37.28 35.60 35.60 2,137,512 -1.51(-4.07%)
May 11, 2020 37.14 37.51 36.49 37.11 2,157,416 -0.56(-1.48%)
May 08, 2020 36.49 37.82 36.34 37.67 2,929,817 +1.71(+4.75%)
May 07, 2020 36.15 36.65 35.91 35.96 3,090,331 +0.27(+0.76%)
May 06, 2020 36.02 36.33 35.35 35.69 2,751,538 -0.21(-0.60%)
May 05, 2020 35.58 36.51 35.58 35.90 3,689,891 +0.76(+2.16%)
May 04, 2020 34.29 35.19 33.91 35.14 2,382,711 +0.21(+0.61%)
May 01, 2020 34.51 34.93 34.16 34.93 2,800,699 -0.68(-1.92%)
Apr 30, 2020 36.48 36.48 35.30 35.61 4,140,301 -1.50(-4.05%)
Apr 29, 2020 36.64 37.39 36.42 37.11 4,164,492 +1.96(+5.58%)
Apr 28, 2020 34.26 35.51 34.26 35.15 4,733,498 +2.16(+6.53%)
Apr 27, 2020 31.93 33.21 31.69 33.00 3,319,296 +1.48(+4.70%)
Apr 24, 2020 30.52 31.71 30.40 31.51 1,430,449 +1.26(+4.16%)
Apr 23, 2020 30.08 31.09 29.81 30.26 1,935,474 +0.15(+0.49%)
Apr 22, 2020 30.40 30.57 29.93 30.11 1,665,288 +0.37(+1.25%)
Apr 21, 2020 29.35 30.01 29.15 29.74 2,137,134 -0.37(-1.23%)
Apr 20, 2020 30.60 31.02 29.95 30.11 3,238,481 -1.26(-4.01%)
Apr 17, 2020 31.47 32.04 30.78 31.37 3,365,269 +1.44(+4.82%)
Apr 16, 2020 29.88 30.21 29.25 29.93 2,204,327 +0.04(+0.13%)
Apr 15, 2020 30.67 30.68 29.55 29.89 2,509,709 -1.76(-5.58%)
Apr 14, 2020 31.67 32.15 31.07 31.65 2,986,318 +0.97(+3.15%)
Apr 13, 2020 32.55 32.55 30.30 30.69 3,331,610 -1.97(-6.03%)
Apr 09, 2020 32.24 34.16 31.99 32.66 5,086,362 +1.13(+3.59%)
Apr 08, 2020 29.37 31.75 29.37 31.52 2,721,629 +2.42(+8.31%)
Apr 07, 2020 29.83 31.04 29.02 29.11 2,436,959 +0.51(+1.77%)
Apr 06, 2020 26.28 28.85 26.28 28.60 3,650,929 +3.49(+13.90%)
Apr 03, 2020 25.46 25.86 24.64 25.11 1,607,563 -0.59(-2.28%)
Apr 02, 2020 25.61 26.62 25.03 25.69 2,177,092 -0.22(-0.87%)
Apr 01, 2020 27.25 27.25 25.70 25.92 3,637,889 -2.29(-8.12%)
Mar 31, 2020 29.12 29.35 28.04 28.21 4,110,305 -1.26(-4.27%)
Mar 30, 2020 29.85 29.85 28.82 29.47 1,794,240 -0.30(-1.02%)
Mar 27, 2020 30.02 30.71 29.29 29.77 1,954,510 -1.37(-4.41%)
Mar 26, 2020 30.01 31.34 29.92 31.14 2,761,973 +1.30(+4.35%)
Mar 25, 2020 27.84 30.67 27.25 29.85 4,779,484 +2.46(+9.00%)
Mar 24, 2020 24.60 27.43 24.60 27.38 5,380,441 +3.91(+16.65%)
Mar 23, 2020 24.60 24.60 22.73 23.47 8,403,802 -1.24(-5.04%)
Mar 20, 2020 25.77 26.42 24.45 24.72 5,508,675 -0.64(-2.53%)
Mar 19, 2020 23.38 26.03 22.49 25.36 4,023,280 +1.66(+7.02%)
Mar 18, 2020 24.46 25.04 21.77 23.70 6,308,399 -2.51(-9.57%)
Mar 17, 2020 27.01 27.34 24.55 26.21 4,311,834 -0.43(-1.61%)
Mar 16, 2020 29.52 29.91 26.55 26.63 3,603,705 -6.74(-20.19%)
Mar 13, 2020 34.23 34.76 30.95 33.37 4,154,310 +0.81(+2.48%)
Mar 12, 2020 34.47 34.92 32.22 32.57 5,096,599 -4.83(-12.92%)
Mar 11, 2020 39.55 39.99 37.21 37.40 5,321,379 -3.45(-8.45%)
Mar 10, 2020 40.43 40.88 38.50 40.85 4,012,517 +1.60(+4.09%)
Mar 09, 2020 40.27 40.75 38.08 39.25 4,784,837 -3.95(-9.14%)
Mar 06, 2020 43.15 43.60 42.16 43.19 4,451,098 -1.43(-3.20%)
Mar 05, 2020 45.05 45.64 44.37 44.62 3,682,855 -1.56(-3.37%)
Mar 04, 2020 44.98 46.20 44.61 46.18 4,501,207 +2.17(+4.93%)
Mar 03, 2020 43.87 45.06 43.32 44.01 7,002,761 +0.27(+0.61%)
Mar 02, 2020 42.27 43.76 41.94 43.74 5,898,396 +1.53(+3.63%)
Feb 28, 2020 42.24 42.79 41.16 42.21 6,214,960 -1.25(-2.89%)
Feb 27, 2020 43.69 45.08 43.20 43.47 5,014,589 -1.14(-2.55%)
Feb 26, 2020 45.47 46.00 44.57 44.60 4,829,923 -1.23(-2.69%)
Feb 25, 2020 48.13 48.13 45.77 45.84 4,857,567 -1.93(-4.03%)
Feb 24, 2020 47.61 48.18 47.57 47.76 3,607,385 -0.99(-2.03%)
Feb 21, 2020 48.91 49.13 48.63 48.76 1,542,762 -0.25(-0.52%)
Feb 20, 2020 48.57 49.07 48.18 49.01 2,929,490 +0.52(+1.06%)
Feb 19, 2020 48.47 48.82 48.47 48.49 1,391,119 +0.19(+0.40%)
Feb 18, 2020 48.43 48.82 48.15 48.30 3,240,523 -0.21(-0.44%)
Feb 14, 2020 48.50 48.57 48.09 48.51 1,743,191 +0.11(+0.22%)
Feb 13, 2020 48.14 48.56 48.01 48.41 2,032,527 +0.08(+0.16%)
Feb 12, 2020 48.50 48.50 47.92 48.33 2,344,931 -0.03(-0.06%)
Feb 11, 2020 48.08 48.41 48.03 48.36 2,154,659 +0.31(+0.65%)
Feb 10, 2020 47.58 48.06 47.51 48.05 2,104,322 +0.48(+1.00%)
Feb 07, 2020 47.47 47.87 47.47 47.57 2,466,136 +0.09(+0.18%)
Feb 06, 2020 47.65 47.76 47.26 47.48 2,914,462 +0.03(+0.06%)
Feb 05, 2020 46.57 47.48 46.27 47.45 3,514,767 +1.11(+2.39%)
Feb 04, 2020 46.92 47.09 46.32 46.35 2,284,687 -0.13(-0.27%)
Feb 03, 2020 46.36 46.75 46.33 46.47 1,599,608 +0.28(+0.61%)
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%)
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.