US Home Construction Ishares ETF (NY: ITB )

56.79 USD +0.09 (+0.16%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 27.49 27.65 27.32 27.55 1,274,418 +0.14(+0.51%)
Sep 29, 2016 27.68 27.85 27.34 27.41 2,155,915 -0.32(-1.15%)
Sep 28, 2016 27.56 27.76 27.50 27.73 1,487,798 +0.18(+0.65%)
Sep 27, 2016 27.36 27.68 27.26 27.55 1,134,230 +0.10(+0.36%)
Sep 26, 2016 27.42 27.62 27.35 27.45 1,738,149 -0.17(-0.62%)
Sep 23, 2016 27.68 27.87 27.60 27.62 1,756,944 -0.11(-0.40%)
Sep 22, 2016 27.62 27.87 27.62 27.73 2,989,137 +0.33(+1.20%)
Sep 21, 2016 27.14 27.45 26.95 27.40 3,725,491 +0.25(+0.92%)
Sep 20, 2016 27.46 27.50 27.00 27.15 6,297,628 -0.37(-1.34%)
Sep 19, 2016 27.48 27.89 27.43 27.52 4,124,276 +0.25(+0.92%)
Sep 16, 2016 27.56 27.70 27.20 27.27 1,826,197 -0.38(-1.37%)
Sep 15, 2016 27.49 27.75 27.39 27.65 2,625,140 +0.15(+0.55%)
Sep 14, 2016 27.54 27.74 27.34 27.50 2,723,663 +0.00(+0.00%)
Sep 13, 2016 27.91 28.09 27.36 27.50 3,253,250 -0.57(-2.03%)
Sep 12, 2016 27.66 28.17 27.48 28.07 3,197,161 +0.32(+1.15%)
Sep 09, 2016 28.62 28.73 27.62 27.75 3,312,870 -1.13(-3.91%)
Sep 08, 2016 29.07 29.12 28.87 28.88 1,886,741 -0.28(-0.96%)
Sep 07, 2016 28.99 29.26 28.80 29.16 2,551,600 +0.22(+0.76%)
Sep 06, 2016 29.03 29.16 28.78 28.94 1,364,652 -0.03(-0.10%)
Sep 02, 2016 29.02 28.97 28.97 28.97 1,415,000 +0.07(+0.24%)
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.