US Home Construction Ishares ETF (NY: ITB )

61.32 USD +2.64 (+4.50%)
Official Closing Price Updated: 8:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.60 24.89 24.48 24.49 3,543,676 -0.14(-0.57%)
Feb 26, 2016 24.73 24.83 24.51 24.63 7,283,287 +0.09(+0.37%)
Feb 25, 2016 24.15 24.55 24.03 24.54 6,285,311 +0.43(+1.78%)
Feb 24, 2016 23.64 24.14 23.44 24.11 4,611,839 +0.22(+0.92%)
Feb 23, 2016 23.72 23.96 23.54 23.89 3,353,643 +0.18(+0.76%)
Feb 22, 2016 23.41 23.74 23.41 23.71 1,540,036 +0.47(+2.02%)
Feb 19, 2016 23.11 23.35 22.99 23.24 2,483,099 +0.04(+0.17%)
Feb 18, 2016 23.41 23.41 22.97 23.20 2,654,088 -0.14(-0.60%)
Feb 17, 2016 23.27 23.52 23.13 23.34 3,071,644 +0.20(+0.86%)
Feb 16, 2016 22.91 23.17 22.64 23.14 2,514,147 +0.56(+2.48%)
Feb 12, 2016 22.05 22.58 22.58 22.58 3,738,900 +0.72(+3.29%)
Feb 11, 2016 22.14 22.35 21.61 21.86 5,797,676 -0.68(-3.02%)
Feb 10, 2016 22.41 22.86 22.28 22.54 3,257,016 +0.23(+1.03%)
Feb 09, 2016 21.96 22.49 21.85 22.31 6,194,594 +0.10(+0.45%)
Feb 08, 2016 22.66 22.75 21.88 22.21 4,923,693 -0.78(-3.39%)
Feb 05, 2016 23.61 23.76 22.93 22.99 3,572,066 -0.68(-2.87%)
Feb 04, 2016 23.42 24.03 23.42 23.67 2,627,216 +0.21(+0.90%)
Feb 03, 2016 23.63 23.76 22.88 23.46 4,731,012 -0.05(-0.21%)
Feb 02, 2016 23.87 24.01 23.43 23.51 5,472,822 -0.61(-2.53%)
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.