Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Home Construction Ishares ETF (NY: ITB )

126.77 +1.90 (+1.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 55.82 55.98 54.92 55.70 1,757,663 -0.68(-1.21%)
Oct 28, 2022 54.78 56.46 54.54 56.38 2,601,859 +1.46(+2.67%)
Oct 27, 2022 54.94 56.08 54.57 54.91 2,172,871 +0.12(+0.22%)
Oct 26, 2022 54.76 55.71 54.55 54.80 2,528,806 -0.42(-0.75%)
Oct 25, 2022 53.08 55.59 52.99 55.21 4,260,326 +2.66(+5.07%)
Oct 24, 2022 52.07 52.80 51.57 52.55 2,909,416 +0.78(+1.51%)
Oct 21, 2022 49.98 51.96 49.76 51.77 5,631,611 +1.54(+3.07%)
Oct 20, 2022 51.07 52.15 50.09 50.22 2,997,469 -0.95(-1.86%)
Oct 19, 2022 53.13 53.27 50.68 51.17 3,347,140 -2.83(-5.24%)
Oct 18, 2022 53.70 54.36 53.15 54.00 3,285,229 +1.46(+2.79%)
Oct 17, 2022 52.50 53.22 52.12 52.54 1,649,481 +1.16(+2.25%)
Oct 14, 2022 53.68 53.88 51.22 51.38 2,521,093 -1.83(-3.44%)
Oct 13, 2022 51.59 53.67 50.15 53.21 4,685,066 -0.02(-0.04%)
Oct 12, 2022 54.12 54.36 53.20 53.23 2,584,954 -1.00(-1.84%)
Oct 11, 2022 53.99 55.23 53.58 54.23 1,833,287 +0.01(+0.02%)
Oct 10, 2022 54.33 54.72 53.64 54.22 1,504,204 -0.01(-0.02%)
Oct 07, 2022 54.90 55.09 53.80 54.23 1,766,780 -1.45(-2.61%)
Oct 06, 2022 55.08 56.10 55.01 55.69 2,806,763 +0.25(+0.45%)
Oct 05, 2022 55.01 55.80 54.72 55.44 2,525,254 -0.56(-1.01%)
Oct 04, 2022 54.62 56.00 54.62 56.00 3,121,305 +2.40(+4.49%)
Oct 03, 2022 52.28 53.96 51.99 53.60 3,250,010 +2.10(+4.07%)
Sep 30, 2022 51.90 52.55 51.17 51.50 1,723,492 -0.36(-0.69%)
Sep 29, 2022 52.56 52.58 51.53 51.86 2,228,293 -1.58(-2.96%)
Sep 28, 2022 51.44 53.78 51.38 53.44 4,978,880 +2.56(+5.04%)
Sep 27, 2022 51.35 51.96 50.28 50.88 3,433,007 -0.02(-0.04%)
Sep 26, 2022 52.08 52.56 50.82 50.90 2,241,161 -1.57(-3.00%)
Sep 23, 2022 51.70 52.50 51.49 52.47 3,338,805 +0.08(+0.15%)
Sep 22, 2022 52.84 53.23 52.21 52.39 2,145,749 -0.65(-1.23%)
Sep 21, 2022 54.10 54.83 53.04 53.04 3,939,284 -0.66(-1.22%)
Sep 20, 2022 54.16 54.23 53.27 53.70 2,407,612 -1.08(-1.97%)
Sep 19, 2022 53.84 54.83 53.79 54.78 2,096,081 +1.20(+2.25%)
Sep 16, 2022 52.33 53.81 52.33 53.58 5,628,707 +0.63(+1.19%)
Sep 15, 2022 52.78 54.13 52.65 52.94 2,980,401 -0.09(-0.17%)
Sep 14, 2022 53.77 53.90 52.34 53.03 2,428,275 -0.60(-1.12%)
Sep 13, 2022 55.58 55.64 53.48 53.64 2,745,211 -3.73(-6.50%)
Sep 12, 2022 57.12 58.04 57.12 57.37 1,307,614 +0.46(+0.82%)
Sep 09, 2022 56.26 57.12 55.91 56.90 1,743,827 +1.12(+2.00%)
Sep 08, 2022 54.96 55.85 54.41 55.79 1,991,778 +0.41(+0.75%)
Sep 07, 2022 54.13 55.48 54.04 55.37 2,283,633 +1.34(+2.48%)
Sep 06, 2022 55.00 55.07 53.57 54.03 3,358,919 -0.84(-1.53%)
Sep 02, 2022 55.83 56.11 54.55 54.87 2,491,988 -0.20(-0.36%)
Sep 01, 2022 54.76 55.16 54.11 55.07 4,267,540 -0.24(-0.43%)
Aug 31, 2022 56.44 56.45 55.23 55.30 2,083,508 -0.76(-1.36%)
Aug 30, 2022 56.95 57.26 55.86 56.06 3,276,176 -0.51(-0.91%)
Aug 29, 2022 56.28 57.23 56.16 56.58 1,830,055 -0.33(-0.57%)
Aug 26, 2022 59.66 59.69 56.76 56.90 2,992,535 -2.67(-4.49%)
Aug 25, 2022 58.32 59.72 58.10 59.58 1,683,606 +1.04(+1.77%)
Aug 24, 2022 57.41 59.13 57.15 58.54 2,332,222 +0.81(+1.40%)
Aug 23, 2022 58.05 58.57 57.65 57.73 1,729,353 -0.30(-0.51%)
Aug 22, 2022 58.54 58.90 57.91 58.03 2,464,665 -1.32(-2.23%)
Aug 19, 2022 60.43 60.62 59.07 59.35 2,751,222 -1.76(-2.87%)
Aug 18, 2022 61.24 61.29 60.69 61.11 1,141,572 +0.05(+0.08%)
Aug 17, 2022 61.32 61.72 60.60 61.06 3,192,622 -1.07(-1.72%)
Aug 16, 2022 61.32 62.74 60.97 62.12 2,648,456 +0.35(+0.56%)
Aug 15, 2022 61.74 62.32 61.27 61.78 1,902,834 -0.31(-0.49%)
Aug 12, 2022 61.44 62.12 61.03 62.08 1,582,171 +0.90(+1.47%)
Aug 11, 2022 61.18 62.11 60.94 61.18 2,913,362 +0.43(+0.71%)
Aug 10, 2022 60.00 61.47 59.96 60.75 3,662,579 +2.29(+3.92%)
Aug 09, 2022 60.04 60.19 58.28 58.46 2,983,639 -2.08(-3.44%)
Aug 08, 2022 60.05 61.32 59.98 60.54 2,799,976 +0.88(+1.47%)
Aug 05, 2022 58.83 60.02 58.54 59.66 3,588,326 -0.30(-0.49%)
Aug 04, 2022 58.53 60.41 58.37 59.96 4,073,643 +1.32(+2.26%)
Aug 03, 2022 58.94 59.17 57.88 58.64 2,918,794 +0.22(+0.37%)
Aug 02, 2022 60.23 60.45 58.38 58.42 4,245,869 -2.38(-3.91%)
Aug 01, 2022 59.96 61.34 59.67 60.80 3,851,965 +0.52(+0.87%)
Jul 29, 2022 59.85 60.45 59.20 60.28 2,680,662 +0.27(+0.44%)
Jul 28, 2022 59.25 60.27 58.76 60.01 3,876,441 +0.78(+1.32%)
Jul 27, 2022 58.03 59.56 57.14 59.23 4,982,414 +1.17(+2.02%)
Jul 26, 2022 58.38 58.65 57.73 58.06 3,715,283 -0.83(-1.41%)
Jul 25, 2022 59.65 59.65 58.51 58.89 3,459,206 -0.99(-1.65%)
Jul 22, 2022 59.52 61.03 59.07 59.87 3,591,747 +0.60(+1.02%)
Jul 21, 2022 57.57 59.35 56.92 59.27 4,856,640 +1.39(+2.40%)
Jul 20, 2022 57.82 58.00 57.11 57.88 2,625,932 +0.06(+0.10%)
Jul 19, 2022 57.04 58.00 56.32 57.82 2,693,946 +1.50(+2.66%)
Jul 18, 2022 56.93 57.39 56.05 56.32 3,764,109 -0.34(-0.59%)
Jul 15, 2022 56.89 57.22 55.58 56.66 2,536,170 +0.44(+0.79%)
Jul 14, 2022 55.76 56.34 55.07 56.21 3,257,593 -0.51(-0.90%)
Jul 13, 2022 55.24 56.95 54.52 56.72 5,704,654 +0.20(+0.35%)
Jul 12, 2022 56.07 57.75 56.02 56.53 3,691,872 +0.37(+0.65%)
Jul 11, 2022 55.96 56.78 55.85 56.16 2,784,639 -0.03(-0.05%)
Jul 08, 2022 55.45 56.51 55.40 56.19 2,579,375 +0.26(+0.46%)
Jul 07, 2022 55.64 56.05 54.86 55.93 3,345,928 +0.67(+1.21%)
Jul 06, 2022 55.76 56.44 54.30 55.26 3,935,287 -0.45(-0.81%)
Jul 05, 2022 53.48 55.73 53.25 55.72 3,644,144 +1.59(+2.94%)
Jul 01, 2022 51.73 54.29 51.73 54.13 5,241,329 +2.32(+4.48%)
Jun 30, 2022 50.84 52.29 50.36 51.81 3,650,068 +0.25(+0.48%)
Jun 29, 2022 51.58 51.90 50.67 51.56 3,029,596 -0.12(-0.23%)
Jun 28, 2022 53.16 53.70 51.62 51.68 4,045,524 -1.36(-2.57%)
Jun 27, 2022 52.81 53.60 52.28 53.04 3,259,671 +0.21(+0.39%)
Jun 24, 2022 52.18 53.30 51.81 52.84 5,476,508 +1.19(+2.31%)
Jun 23, 2022 49.98 51.79 49.82 51.64 8,176,812 +2.18(+4.41%)
Jun 22, 2022 48.04 50.00 47.92 49.46 6,714,539 +0.60(+1.23%)
Jun 21, 2022 49.24 50.10 48.22 48.86 5,793,097 +0.35(+0.71%)
Jun 17, 2022 48.44 49.06 47.39 48.51 6,090,351 +0.03(+0.06%)
Jun 16, 2022 50.68 50.83 48.00 48.48 6,079,944 -3.66(-7.02%)
Jun 15, 2022 52.93 53.21 50.99 52.15 5,853,180 -0.14(-0.26%)
Jun 14, 2022 53.00 53.38 51.91 52.28 5,018,777 -0.46(-0.88%)
Jun 13, 2022 54.23 54.95 52.34 52.75 6,172,034 -3.04(-5.45%)
Jun 10, 2022 57.34 57.80 55.78 55.79 4,420,611 -2.74(-4.69%)
Jun 09, 2022 58.36 59.51 58.20 58.53 5,247,961 -0.10(-0.16%)
Jun 08, 2022 59.46 59.49 58.25 58.63 2,459,818 -1.36(-2.27%)
Jun 07, 2022 59.05 60.05 58.63 59.99 2,141,688 +0.20(+0.33%)
Jun 06, 2022 60.16 60.34 59.19 59.79 1,912,933 +0.17(+0.28%)
Jun 03, 2022 59.14 60.11 58.81 59.62 1,905,093 -0.31(-0.51%)
Jun 02, 2022 59.00 60.00 58.84 59.93 3,072,069 +1.06(+1.81%)
Jun 01, 2022 59.55 59.81 58.61 58.86 2,245,310 -0.60(-1.01%)
May 31, 2022 59.40 59.82 58.51 59.46 2,926,625 -0.58(-0.97%)
May 27, 2022 59.15 60.08 59.03 60.05 2,822,496 +1.17(+1.99%)
May 26, 2022 56.97 59.10 56.97 58.87 4,120,709 +2.28(+4.02%)
May 25, 2022 54.37 56.80 54.10 56.60 4,310,807 +2.28(+4.19%)
May 24, 2022 55.40 55.67 53.38 54.32 4,620,255 -1.55(-2.77%)
May 23, 2022 56.72 56.72 55.28 55.87 3,189,948 -0.32(-0.56%)
May 20, 2022 56.57 56.57 54.44 56.18 4,061,888 +0.48(+0.87%)
May 19, 2022 55.18 56.90 55.10 55.70 3,901,348 +0.32(+0.57%)
May 18, 2022 57.44 57.44 55.19 55.39 4,309,873 -3.17(-5.42%)
May 17, 2022 58.08 58.67 56.80 58.56 3,944,400 +1.54(+2.70%)
May 16, 2022 57.29 57.61 55.39 57.02 3,758,025 -0.40(-0.70%)
May 13, 2022 56.90 57.90 56.62 57.42 4,472,754 +1.10(+1.96%)
May 12, 2022 53.81 56.93 53.79 56.32 7,220,882 +2.13(+3.93%)
May 11, 2022 56.28 56.81 54.13 54.19 8,769,382 -2.29(-4.05%)
May 10, 2022 58.85 59.04 55.97 56.48 6,079,285 -1.19(-2.07%)
May 09, 2022 56.81 58.92 56.81 57.67 7,420,697 -0.27(-0.46%)
May 06, 2022 58.12 58.49 56.45 57.94 5,931,622 -0.61(-1.04%)
May 05, 2022 60.45 60.85 57.84 58.55 7,216,615 -2.93(-4.76%)
May 04, 2022 58.78 61.67 57.85 61.47 8,174,500 +2.79(+4.75%)
May 03, 2022 58.01 58.92 57.46 58.69 4,479,102 +0.80(+1.38%)
May 02, 2022 56.85 58.01 56.21 57.89 5,314,492 +1.00(+1.75%)
Apr 29, 2022 58.48 59.26 56.76 56.89 3,883,997 -1.88(-3.20%)
Apr 28, 2022 57.54 59.22 56.43 58.77 5,510,388 +2.05(+3.61%)
Apr 27, 2022 57.65 58.29 56.37 56.73 7,877,981 -0.70(-1.22%)
Apr 26, 2022 58.38 59.42 57.36 57.42 7,968,876 -0.91(-1.55%)
Apr 25, 2022 56.19 58.49 55.58 58.33 6,744,894 +1.79(+3.17%)
Apr 22, 2022 57.95 58.00 56.41 56.54 3,607,492 -1.60(-2.75%)
Apr 21, 2022 59.61 60.07 57.82 58.13 5,965,266 -0.73(-1.24%)
Apr 20, 2022 58.70 59.78 58.57 58.86 4,366,826 +0.52(+0.89%)
Apr 19, 2022 56.35 58.57 56.35 58.34 4,024,390 +2.10(+3.73%)
Apr 18, 2022 56.49 57.27 55.89 56.24 3,533,423 -0.58(-1.02%)
Apr 14, 2022 57.87 58.60 56.76 56.82 4,037,375 -0.97(-1.67%)
Apr 13, 2022 56.67 58.12 56.53 57.79 3,959,626 +1.12(+1.98%)
Apr 12, 2022 57.66 58.85 56.35 56.67 6,103,373 -0.13(-0.23%)
Apr 11, 2022 56.01 57.47 55.76 56.79 4,220,639 +0.51(+0.91%)
Apr 08, 2022 55.90 57.67 55.68 56.28 5,129,771 +0.29(+0.51%)
Apr 07, 2022 56.28 56.70 55.01 56.00 5,595,264 -0.29(-0.51%)
Apr 06, 2022 57.09 57.09 55.83 56.28 4,826,089 -1.53(-2.64%)
Apr 05, 2022 59.40 59.81 57.57 57.81 8,172,654 -1.78(-2.99%)
Apr 04, 2022 59.21 59.87 58.83 59.59 3,965,155 +0.59(+1.00%)
Apr 01, 2022 58.79 59.35 58.34 59.00 3,353,447 +0.62(+1.06%)
Mar 31, 2022 60.66 60.81 58.29 58.38 3,248,128 -2.45(-4.03%)
Mar 30, 2022 62.56 62.56 60.51 60.83 3,910,681 -1.86(-2.97%)
Mar 29, 2022 61.51 63.17 61.51 62.70 4,216,572 +1.99(+3.28%)
Mar 28, 2022 60.54 60.83 59.89 60.71 3,958,849 +0.31(+0.51%)
Mar 25, 2022 61.50 61.85 59.99 60.40 4,449,261 -0.87(-1.41%)
Mar 24, 2022 62.15 62.22 60.87 61.27 5,946,800 -0.88(-1.41%)
Mar 23, 2022 64.28 64.32 62.12 62.15 4,494,985 -2.62(-4.05%)
Mar 22, 2022 64.86 65.65 64.13 64.77 4,029,731 +0.07(+0.11%)
Mar 21, 2022 66.71 66.72 64.14 64.70 4,075,230 -2.23(-3.33%)
Mar 18, 2022 65.36 67.19 65.05 66.93 4,160,965 +1.19(+1.81%)
Mar 17, 2022 64.70 65.77 64.24 65.74 4,037,611 +0.98(+1.52%)
Mar 16, 2022 64.30 65.58 62.40 64.76 5,944,067 +1.02(+1.60%)
Mar 15, 2022 62.03 63.94 61.87 63.74 3,660,075 +2.23(+3.63%)
Mar 14, 2022 63.21 63.56 60.81 61.51 5,337,670 -1.54(-2.45%)
Mar 11, 2022 64.43 64.53 63.04 63.05 4,244,849 -0.74(-1.16%)
Mar 10, 2022 63.14 63.95 63.79 4,030,511 -0.15(-0.23%)
Mar 09, 2022 63.36 64.82 63.26 63.93 3,932,338 +2.06(+3.34%)
Mar 08, 2022 61.74 64.12 61.01 61.87 8,762,477 +0.11(+0.18%)
Mar 07, 2022 65.15 65.45 61.66 61.76 5,857,342 -3.43(-5.26%)
Mar 04, 2022 65.54 65.58 64.32 65.19 4,462,140 -0.61(-0.93%)
Mar 03, 2022 67.49 67.64 65.48 65.80 5,029,189 -1.19(-1.78%)
Mar 02, 2022 65.64 67.40 65.58 66.99 3,823,491 +1.73(+2.65%)
Mar 01, 2022 65.53 66.09 64.80 65.26 5,412,410 -0.38(-0.58%)
Feb 28, 2022 64.86 65.95 64.74 65.64 4,195,163 +0.15(+0.23%)
Feb 25, 2022 63.35 65.65 63.95 65.50 6,526,883 +2.25(+3.56%)
Feb 24, 2022 59.30 63.51 58.99 63.25 11,226,744 +2.09(+3.42%)
Feb 23, 2022 63.63 63.81 60.98 61.15 5,922,572 -2.07(-3.28%)
Feb 22, 2022 65.09 65.34 62.69 63.23 5,167,464 -2.45(-3.73%)
Feb 18, 2022 65.67 0 +0.13(+0.19%)
Feb 17, 2022 66.88 67.32 65.44 65.55 2,401,660 -1.78(-2.64%)
Feb 16, 2022 66.76 67.58 66.24 67.33 2,239,599 +0.40(+0.60%)
Feb 15, 2022 66.40 67.12 66.35 66.92 2,688,078 +1.16(+1.76%)
Feb 14, 2022 65.86 66.66 65.33 65.76 3,661,231 -0.21(-0.31%)
Feb 11, 2022 67.17 67.84 65.63 65.97 6,415,280 -0.84(-1.25%)
Feb 10, 2022 67.88 69.37 66.48 66.80 9,701,547 -2.66(-3.83%)
Feb 09, 2022 68.91 70.14 68.88 69.47 4,328,170 +1.44(+2.12%)
Feb 08, 2022 66.85 68.11 66.64 68.03 2,705,940 +1.21(+1.82%)
Feb 07, 2022 66.99 67.54 66.20 66.81 2,792,462 +0.30(+0.46%)
Feb 04, 2022 68.48 68.55 66.39 66.51 5,306,134 -2.44(-3.54%)
Feb 03, 2022 69.93 68.90 68.95 3,630,281 -1.59(-2.26%)
Feb 02, 2022 70.07 70.83 69.34 70.54 3,881,968 +0.92(+1.33%)
Feb 01, 2022 69.77 70.04 67.75 69.62 6,568,175 +0.22(+0.31%)
Jan 31, 2022 67.30 69.57 69.40 3,765,049 +1.72(+2.54%)
Jan 28, 2022 66.01 67.73 64.68 67.68 5,965,764 +1.58(+2.39%)
Jan 27, 2022 67.27 68.21 65.60 66.10 8,244,493 -0.99(-1.48%)
Jan 26, 2022 70.22 70.85 66.78 67.09 9,694,436 -2.20(-3.18%)
Jan 25, 2022 69.37 69.98 68.11 69.29 4,829,510 -1.36(-1.92%)
Jan 24, 2022 66.81 70.75 66.46 70.65 8,056,775 +2.58(+3.80%)
Jan 21, 2022 68.58 70.20 68.01 68.06 9,647,226 -0.79(-1.14%)
Jan 20, 2022 70.92 71.52 68.73 68.85 4,429,803 -1.65(-2.34%)
Jan 19, 2022 71.77 72.50 70.36 70.50 5,349,775 -1.85(-2.55%)
Jan 18, 2022 74.27 74.33 72.16 72.35 3,965,726 -3.03(-4.02%)
Jan 14, 2022 75.38 0 -1.24(-1.62%)
Jan 13, 2022 77.68 78.23 76.21 76.61 4,867,428 +0.77(+1.01%)
Jan 12, 2022 76.19 76.78 75.29 75.85 2,924,539 +0.07(+0.09%)
Jan 11, 2022 74.24 75.91 73.65 75.78 3,912,337 +1.54(+2.08%)
Jan 10, 2022 73.47 74.29 72.32 74.23 5,172,707 +0.28(+0.37%)
Jan 07, 2022 77.30 77.45 73.96 73.96 5,478,674 -3.51(-4.53%)
Jan 06, 2022 78.38 78.38 76.77 77.47 5,369,171 -0.84(-1.07%)
Jan 05, 2022 80.26 81.16 78.24 78.30 4,027,972 -1.92(-2.39%)
Jan 04, 2022 79.75 80.31 79.57 80.22 2,716,376 +0.91(+1.15%)
Jan 03, 2022 81.62 81.62 78.82 79.31 3,233,879 -2.19(-2.69%)
Dec 31, 2021 80.70 81.77 80.37 81.50 1,120,980 +0.74(+0.91%)
Dec 30, 2021 81.65 81.79 80.62 80.76 1,948,549 -0.69(-0.84%)
Dec 29, 2021 80.43 81.66 80.41 81.45 2,242,604 +0.97(+1.21%)
Dec 28, 2021 79.96 80.92 79.96 80.48 2,404,826 +0.44(+0.55%)
Dec 27, 2021 79.28 80.04 78.85 80.03 1,685,693 +1.11(+1.41%)
Dec 23, 2021 78.87 79.31 78.71 78.92 1,634,624 +0.17(+0.21%)
Dec 22, 2021 77.14 78.81 77.13 78.76 2,635,956 +1.56(+2.02%)
Dec 21, 2021 75.86 77.19 75.72 77.19 2,742,698 +1.98(+2.63%)
Dec 20, 2021 75.40 75.62 73.97 75.22 4,238,958 -1.16(-1.52%)
Dec 17, 2021 77.67 78.01 76.17 76.38 5,679,742 -1.89(-2.41%)
Dec 16, 2021 79.66 79.66 78.05 78.26 5,257,848 -1.81(-2.26%)
Dec 15, 2021 78.43 80.09 77.94 80.07 4,425,949 +1.38(+1.75%)
Dec 14, 2021 78.95 79.42 78.17 78.70 3,398,228 -1.20(-1.50%)
Dec 13, 2021 81.66 82.00 79.75 79.90 3,050,934 -1.65(-2.03%)
Dec 10, 2021 80.87 81.60 80.28 81.55 2,683,084 +1.17(+1.46%)
Dec 09, 2021 80.56 81.58 80.18 80.38 2,769,120 -0.27(-0.33%)
Dec 08, 2021 80.61 80.99 79.95 80.65 2,897,517 +0.50(+0.62%)
Dec 07, 2021 80.35 80.63 79.70 80.14 3,068,179 +0.71(+0.89%)
Dec 06, 2021 78.50 79.74 77.99 79.44 3,844,560 +2.08(+2.69%)
Dec 03, 2021 78.29 78.54 76.76 77.36 4,610,112 -0.48(-0.62%)
Dec 02, 2021 75.07 78.19 74.99 77.84 8,671,838 +3.12(+4.18%)
Dec 01, 2021 75.54 76.60 74.67 74.71 4,175,289 +0.50(+0.67%)
Nov 30, 2021 75.28 76.31 73.95 74.22 4,790,276 -1.49(-1.97%)
Nov 29, 2021 76.06 76.32 74.96 75.71 2,576,513 +0.24(+0.31%)
Nov 26, 2021 75.69 76.59 74.94 75.47 3,024,086 -1.68(-2.18%)
Nov 24, 2021 77.13 77.44 76.83 77.15 2,240,522 -0.27(-0.36%)
Nov 23, 2021 76.60 77.54 76.02 77.42 3,391,261 +0.50(+0.65%)
Nov 22, 2021 77.32 78.20 76.83 76.92 3,345,066 -0.22(-0.28%)
Nov 19, 2021 76.54 78.42 76.54 77.14 3,012,189 +0.30(+0.40%)
Nov 18, 2021 77.11 76.92 76.67 76.84 2,473,275 +0.04(+0.05%)
Nov 17, 2021 76.48 76.93 75.84 76.80 2,542,864 +0.60(+0.79%)
Nov 16, 2021 75.16 76.69 74.98 76.20 2,682,508 +1.27(+1.69%)
Nov 15, 2021 75.42 75.47 74.78 74.93 1,778,584 -0.37(-0.50%)
Nov 12, 2021 74.44 75.40 74.11 75.30 2,245,756 +1.23(+1.66%)
Nov 11, 2021 73.92 74.34 73.60 74.08 1,571,529 +0.60(+0.82%)
Nov 10, 2021 74.38 73.48 4,137,278 -1.38(-1.85%)
Nov 09, 2021 73.65 75.21 73.49 74.86 3,408,225 +1.74(+2.38%)
Nov 08, 2021 73.32 73.62 72.60 73.12 2,168,251 +0.14(+0.19%)
Nov 05, 2021 72.51 73.39 72.22 72.99 2,269,325 +1.02(+1.42%)
Nov 04, 2021 71.67 73.25 71.67 71.96 5,503,025 +0.59(+0.83%)
Nov 03, 2021 70.43 72.16 70.43 71.38 2,568,905 +0.79(+1.11%)
Nov 02, 2021 71.31 71.47 70.32 70.59 1,778,160 -0.84(-1.18%)
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.