Skip to main content

US Home Construction Ishares ETF (NY: ITB )

116.01 +1.47 (+1.28%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.58 25.77 25.58 25.66 1,435,085 +0.11(+0.43%)
Oct 28, 2016 25.30 25.76 25.30 25.55 2,868,524 +0.28(+1.10%)
Oct 27, 2016 25.84 25.91 25.23 25.27 4,405,726 -0.48(-1.86%)
Oct 26, 2016 25.69 25.97 25.62 25.75 3,658,763 -0.07(-0.27%)
Oct 25, 2016 26.37 26.39 25.78 25.82 2,845,459 -0.77(-2.88%)
Oct 24, 2016 26.60 26.78 26.58 26.59 2,001,116 +0.17(+0.64%)
Oct 21, 2016 26.27 26.48 26.21 26.42 2,353,674 -0.07(-0.26%)
Oct 20, 2016 26.60 26.67 26.38 26.49 2,965,201 -0.36(-1.33%)
Oct 19, 2016 26.86 26.93 26.58 26.85 3,068,979 +0.06(+0.22%)
Oct 18, 2016 26.80 26.95 26.67 26.79 2,413,113 +0.16(+0.60%)
Oct 17, 2016 26.44 26.84 26.44 26.63 2,118,649 -0.01(-0.04%)
Oct 14, 2016 26.74 27.00 26.64 26.64 3,060,414 +0.01(+0.04%)
Oct 13, 2016 26.75 26.79 26.50 26.63 3,551,667 -0.34(-1.25%)
Oct 12, 2016 26.88 27.14 26.80 26.97 2,360,346 +0.10(+0.37%)
Oct 11, 2016 27.16 27.16 26.73 26.87 2,506,823 -0.36(-1.32%)
Oct 10, 2016 27.27 27.44 27.20 27.23 1,617,213 +0.13(+0.48%)
Oct 07, 2016 27.53 27.70 27.08 27.10 2,964,707 -0.46(-1.66%)
Oct 06, 2016 27.22 27.61 27.14 27.55 1,207,063 +0.25(+0.91%)
Oct 05, 2016 27.23 27.48 27.23 27.30 1,666,432 +0.19(+0.70%)
Oct 04, 2016 27.26 27.47 27.06 27.12 1,956,814 -0.16(-0.58%)
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.