US Home Construction Ishares ETF (NY: ITB )

56.95 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 29.12 29.18 28.89 29.04 1,978,329 -0.12(-0.41%)
Aug 30, 2016 29.07 29.18 28.97 29.16 2,312,170 +0.14(+0.48%)
Aug 29, 2016 28.90 29.19 28.90 29.02 1,093,499 +0.14(+0.48%)
Aug 26, 2016 29.23 29.36 28.69 28.88 3,671,792 -0.31(-1.06%)
Aug 25, 2016 29.10 29.31 29.04 29.19 1,324,780 +0.05(+0.17%)
Aug 24, 2016 29.45 29.52 29.08 29.14 2,255,724 -0.35(-1.19%)
Aug 23, 2016 28.93 29.60 28.87 29.49 4,582,618 +0.75(+2.61%)
Aug 22, 2016 28.38 28.77 28.38 28.74 1,794,618 +0.13(+0.45%)
Aug 19, 2016 28.54 28.69 28.49 28.61 1,316,718 -0.03(-0.10%)
Aug 18, 2016 28.64 28.70 28.44 28.64 1,267,417 +0.06(+0.21%)
Aug 17, 2016 28.76 28.82 28.39 28.58 1,177,662 -0.29(-1.00%)
Aug 16, 2016 28.94 29.01 28.78 28.87 1,322,848 -0.13(-0.45%)
Aug 15, 2016 28.83 29.17 28.57 29.00 2,507,115 +0.28(+0.97%)
Aug 12, 2016 28.84 28.91 28.55 28.72 2,586,012 -0.16(-0.55%)
Aug 11, 2016 28.89 29.02 28.72 28.88 1,141,723 +0.14(+0.49%)
Aug 10, 2016 28.85 28.91 28.61 28.74 1,701,431 -0.10(-0.35%)
Aug 09, 2016 28.77 28.92 28.70 28.84 1,663,169 +0.02(+0.07%)
Aug 08, 2016 28.86 29.17 28.78 28.82 3,243,764 -0.12(-0.41%)
Aug 05, 2016 28.82 29.01 28.75 28.94 1,212,389 +0.29(+1.01%)
Aug 04, 2016 28.71 28.83 28.36 28.65 2,139,491 -0.14(-0.49%)
Aug 03, 2016 28.53 28.88 28.47 28.79 1,619,895 +0.19(+0.66%)
Aug 02, 2016 28.93 29.06 28.52 28.60 1,779,605 -0.42(-1.45%)
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.