US Home Construction Ishares ETF (NY: ITB )

62.12 USD +0.12 (+0.19%)
Streaming Delayed Price Updated: 12:43 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 23.82 24.38 23.82 24.33 4,760,738 +0.69(+2.92%)
Jan 28, 2016 23.87 24.16 23.54 23.64 6,248,654 +0.03(+0.13%)
Jan 27, 2016 23.92 24.07 23.48 23.61 4,315,228 -0.35(-1.46%)
Jan 26, 2016 23.42 24.04 23.13 23.96 5,531,374 +0.70(+3.01%)
Jan 25, 2016 23.85 23.85 23.18 23.26 3,686,860 -0.66(-2.76%)
Jan 22, 2016 23.61 24.34 23.45 23.92 6,654,554 +0.66(+2.84%)
Jan 21, 2016 23.03 23.70 22.93 23.26 4,088,364 +0.28(+1.22%)
Jan 20, 2016 22.81 23.25 22.12 22.98 10,048,336 -0.26(-1.12%)
Jan 19, 2016 23.67 23.81 22.98 23.24 5,329,851 -0.23(-0.98%)
Jan 15, 2016 23.01 23.47 23.47 23.47 4,944,000 -0.20(-0.84%)
Jan 14, 2016 23.87 24.08 23.35 23.67 4,305,592 -0.14(-0.59%)
Jan 13, 2016 24.74 24.98 23.72 23.81 11,774,732 -0.73(-2.97%)
Jan 12, 2016 24.46 24.76 24.04 24.54 4,703,550 +0.27(+1.11%)
Jan 11, 2016 24.19 24.46 23.98 24.27 5,658,567 +0.14(+0.58%)
Jan 08, 2016 24.86 24.86 24.12 24.13 6,532,463 -0.55(-2.23%)
Jan 07, 2016 25.29 25.47 24.62 24.68 7,675,456 -1.07(-4.16%)
Jan 06, 2016 25.89 26.23 25.55 25.75 6,751,103 -0.61(-2.31%)
Jan 05, 2016 26.34 26.57 26.13 26.36 3,519,657 +0.07(+0.27%)
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.