US Home Construction Ishares ETF (NY: ITB )

62.00 USD +0.62 (+1.01%)
Official Closing Price Updated: 7:02 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.70 25.89 25.70 25.78 1,428,530 +0.11(+0.43%)
Oct 28, 2016 25.42 25.88 25.42 25.67 2,855,420 +0.28(+1.10%)
Oct 27, 2016 25.96 26.03 25.35 25.39 4,385,600 -0.48(-1.86%)
Oct 26, 2016 25.81 26.09 25.74 25.87 3,642,049 -0.07(-0.27%)
Oct 25, 2016 26.49 26.51 25.90 25.94 2,832,461 -0.77(-2.88%)
Oct 24, 2016 26.72 26.90 26.70 26.71 1,991,975 +0.17(+0.64%)
Oct 21, 2016 26.39 26.61 26.33 26.54 2,342,922 -0.07(-0.26%)
Oct 20, 2016 26.72 26.79 26.50 26.61 2,951,656 -0.36(-1.33%)
Oct 19, 2016 26.98 27.05 26.70 26.97 3,054,960 +0.06(+0.22%)
Oct 18, 2016 26.92 27.07 26.79 26.91 2,402,090 +0.16(+0.60%)
Oct 17, 2016 26.56 26.96 26.56 26.75 2,108,971 -0.01(-0.04%)
Oct 14, 2016 26.86 27.12 26.76 26.76 3,046,434 +0.01(+0.04%)
Oct 13, 2016 26.87 26.91 26.62 26.75 3,535,443 -0.34(-1.26%)
Oct 12, 2016 27.00 27.26 26.92 27.09 2,349,564 +0.10(+0.37%)
Oct 11, 2016 27.28 27.28 26.85 26.99 2,495,372 -0.36(-1.32%)
Oct 10, 2016 27.40 27.57 27.33 27.35 1,609,826 +0.13(+0.48%)
Oct 07, 2016 27.66 27.83 27.20 27.22 2,951,164 -0.46(-1.66%)
Oct 06, 2016 27.34 27.74 27.26 27.68 1,201,549 +0.25(+0.91%)
Oct 05, 2016 27.36 27.61 27.35 27.43 1,658,820 +0.19(+0.70%)
Oct 04, 2016 27.39 27.60 27.18 27.24 1,947,875 -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.