Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 27.19 27.70 27.19 27.49 2,878,704 +0.15(+0.54%)
Aug 28, 2015 27.40 27.61 27.11 27.34 4,499,478 -0.05(-0.18%)
Aug 27, 2015 27.18 27.56 26.76 27.39 6,722,785 +0.60(+2.26%)
Aug 26, 2015 26.56 26.86 25.95 26.78 10,982,382 +0.65(+2.50%)
Aug 25, 2015 27.91 27.97 26.06 26.13 13,517,748 -1.32(-4.80%)
Aug 24, 2015 26.94 27.82 23.28 27.45 6,402,815 -0.83(-2.94%)
Aug 21, 2015 28.61 28.76 28.18 28.28 5,078,491 -0.56(-1.96%)
Aug 20, 2015 29.46 29.46 28.81 28.84 3,171,028 -0.61(-2.08%)
Aug 19, 2015 29.35 29.56 29.14 29.46 3,963,355 +0.02(+0.07%)
Aug 18, 2015 29.22 29.58 29.19 29.44 6,176,114 +0.54(+1.89%)
Aug 17, 2015 28.39 28.90 28.25 28.89 3,440,665 +0.46(+1.60%)
Aug 14, 2015 28.36 28.48 28.14 28.44 1,619,881 +0.05(+0.17%)
Aug 13, 2015 28.01 28.56 27.91 28.39 4,855,257 +0.43(+1.52%)
Aug 12, 2015 27.85 27.99 27.41 27.96 2,429,327 +0.11(+0.39%)
Aug 11, 2015 27.56 27.89 27.46 27.85 2,920,124 +0.16(+0.57%)
Aug 10, 2015 27.35 27.82 27.34 27.69 1,275,842 +0.48(+1.75%)
Aug 07, 2015 27.11 27.23 27.04 27.22 2,177,099 +0.09(+0.33%)
Aug 06, 2015 27.40 27.46 26.99 27.13 3,854,052 -0.18(-0.65%)
Aug 05, 2015 27.75 27.83 27.17 27.31 2,968,194 -0.34(-1.22%)
Aug 04, 2015 27.94 28.00 27.56 27.64 3,089,206 -0.31(-1.10%)
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.