Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 27.86 27.90 27.22 27.25 3,059,243 -0.56(-2.00%)
Nov 29, 2016 27.59 27.91 27.57 27.80 2,520,801 +0.21(+0.76%)
Nov 28, 2016 27.80 27.80 27.44 27.59 2,200,261 -0.29(-1.04%)
Nov 25, 2016 27.70 27.95 27.67 27.88 545,520 +0.22(+0.79%)
Nov 23, 2016 27.66 27.66 27.66 0 +0.17(+0.62%)
Nov 22, 2016 27.50 27.59 27.37 27.49 2,012,829 +0.03(+0.11%)
Nov 21, 2016 27.39 27.56 27.11 27.46 2,125,330 +0.14(+0.51%)
Nov 18, 2016 27.22 27.35 27.17 27.32 1,797,195 +0.11(+0.40%)
Nov 17, 2016 26.93 27.29 26.91 27.22 3,103,725 +0.57(+2.13%)
Nov 16, 2016 26.68 26.76 26.57 26.65 2,903,450 -0.19(-0.70%)
Nov 15, 2016 26.80 27.01 26.55 26.84 2,298,143 +0.06(+0.22%)
Nov 14, 2016 26.50 26.80 26.48 26.78 2,925,552 +0.37(+1.39%)
Nov 11, 2016 26.23 26.57 26.20 26.41 4,661,122 +0.11(+0.42%)
Nov 10, 2016 25.90 26.39 25.89 26.30 7,217,941 +0.51(+1.97%)
Nov 09, 2016 25.21 25.93 25.05 25.79 9,670,967 +0.18(+0.70%)
Nov 08, 2016 25.45 25.76 25.23 25.61 4,035,840 -0.20(-0.77%)
Nov 07, 2016 25.80 25.92 25.69 25.81 1,900,396 +0.39(+1.53%)
Nov 04, 2016 25.15 25.86 25.05 25.42 4,203,964 +0.34(+1.35%)
Nov 03, 2016 25.23 25.32 25.05 25.08 1,625,713 -0.12(-0.47%)
Nov 02, 2016 25.29 25.44 25.07 25.20 1,930,525 -0.16(-0.63%)
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.