Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 25.73 25.93 25.43 25.87 5,078,406 +0.39(+1.52%)
Sep 29, 2015 26.00 26.10 25.28 25.48 9,217,041 -0.44(-1.68%)
Sep 28, 2015 26.90 27.02 25.71 25.92 11,441,716 -1.18(-4.37%)
Sep 25, 2015 27.19 27.44 26.99 27.10 3,388,412 +0.15(+0.57%)
Sep 24, 2015 26.58 27.00 26.36 26.95 3,309,369 +0.07(+0.26%)
Sep 23, 2015 26.88 27.17 26.81 26.88 2,157,208 +0.01(+0.04%)
Sep 22, 2015 27.25 27.25 26.57 26.87 5,707,225 -0.66(-2.41%)
Sep 21, 2015 27.97 28.26 27.41 27.54 5,445,049 -0.29(-1.03%)
Sep 18, 2015 27.96 28.27 27.72 27.82 5,999,422 -0.56(-1.99%)
Sep 17, 2015 28.11 28.93 28.10 28.39 4,575,763 +0.24(+0.84%)
Sep 16, 2015 28.03 28.18 27.84 28.15 5,149,839 +0.12(+0.42%)
Sep 15, 2015 28.08 28.14 27.85 28.03 2,458,499 +0.06(+0.21%)
Sep 14, 2015 28.10 28.10 27.80 27.97 1,584,712 -0.07(-0.25%)
Sep 11, 2015 27.57 28.06 27.56 28.04 2,182,306 +0.42(+1.51%)
Sep 10, 2015 27.49 27.74 27.17 27.62 4,350,470 -0.16(-0.57%)
Sep 09, 2015 28.34 28.45 27.72 27.78 5,277,663 -0.30(-1.06%)
Sep 08, 2015 27.71 28.13 27.55 28.08 2,565,755 +0.81(+2.98%)
Sep 04, 2015 27.44 27.27 27.27 27.27 3,179,627 -0.52(-1.85%)
Sep 03, 2015 27.61 27.96 27.48 27.78 2,980,301 +0.32(+1.15%)
Sep 02, 2015 27.00 27.47 26.75 27.47 2,963,444 +0.69(+2.59%)
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.