Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 22.73 23.27 22.73 23.22 4,988,518 +0.66(+2.92%)
Jan 28, 2016 22.78 23.06 22.47 22.56 6,547,624 +0.03(+0.13%)
Jan 27, 2016 22.83 22.97 22.41 22.53 4,521,692 -0.33(-1.46%)
Jan 26, 2016 22.35 22.94 22.07 22.87 5,796,025 +0.67(+3.01%)
Jan 25, 2016 22.76 22.76 22.12 22.20 3,863,259 -0.63(-2.76%)
Jan 22, 2016 22.53 23.23 22.38 22.83 6,972,944 +0.63(+2.84%)
Jan 21, 2016 21.98 22.62 21.89 22.20 4,283,974 +0.27(+1.22%)
Jan 20, 2016 21.77 22.19 21.11 21.93 10,529,104 -0.25(-1.12%)
Jan 19, 2016 22.59 22.72 21.93 22.18 5,584,860 -0.22(-0.98%)
Jan 15, 2016 21.96 22.40 22.40 22.40 5,180,548 -0.19(-0.85%)
Jan 14, 2016 22.78 22.98 22.28 22.59 4,511,595 -0.13(-0.59%)
Jan 13, 2016 23.61 23.84 22.64 22.72 12,338,100 -0.70(-2.97%)
Jan 12, 2016 23.34 23.63 22.94 23.42 4,928,594 +0.26(+1.11%)
Jan 11, 2016 23.09 23.34 22.89 23.16 5,929,304 +0.13(+0.58%)
Jan 08, 2016 23.72 23.72 23.02 23.03 6,845,012 -0.52(-2.23%)
Jan 07, 2016 24.14 24.31 23.50 23.55 8,042,692 -1.02(-4.16%)
Jan 06, 2016 24.71 25.03 24.38 24.57 7,074,113 -0.58(-2.31%)
Jan 05, 2016 25.14 25.36 24.94 25.16 3,688,056 +0.07(+0.27%)
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.