Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 32.63 32.63 32.05 32.25 2,552,456 -0.38(-1.16%)
Apr 27, 2017 32.57 32.70 32.34 32.63 2,574,791 +0.12(+0.37%)
Apr 26, 2017 32.15 32.67 32.04 32.51 5,166,844 +0.38(+1.18%)
Apr 25, 2017 32.17 32.19 31.81 32.13 5,466,853 -0.11(-0.34%)
Apr 24, 2017 32.53 32.64 32.04 32.24 2,087,763 +0.09(+0.28%)
Apr 21, 2017 32.06 32.20 31.85 32.15 2,652,672 +0.07(+0.22%)
Apr 20, 2017 32.55 32.60 31.84 32.08 5,515,857 -0.24(-0.74%)
Apr 19, 2017 32.45 32.56 32.24 32.32 2,143,034 -0.03(-0.09%)
Apr 18, 2017 32.06 32.49 31.97 32.35 4,062,104 +0.14(+0.43%)
Apr 17, 2017 31.85 32.23 31.82 32.21 2,776,018 +0.47(+1.48%)
Apr 13, 2017 31.73 32.10 31.69 31.74 1,782,103 -0.09(-0.28%)
Apr 12, 2017 32.00 32.04 31.74 31.83 1,704,434 -0.28(-0.87%)
Apr 11, 2017 31.72 32.13 31.66 32.11 2,250,430 +0.42(+1.32%)
Apr 10, 2017 31.58 32.01 31.57 31.69 2,234,966 +0.12(+0.38%)
Apr 07, 2017 31.59 31.76 31.55 31.57 2,248,442 -0.10(-0.32%)
Apr 06, 2017 31.48 31.86 31.47 31.67 3,726,958 +0.16(+0.51%)
Apr 05, 2017 31.78 32.02 31.45 31.51 2,531,584 -0.12(-0.38%)
Apr 04, 2017 31.63 31.78 31.53 31.63 1,645,894 -0.10(-0.31%)
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.