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 (%)
Dec 31, 2015 27.02 26.89 26.89 26.89 1,344,974 -0.25(-0.91%)
Dec 30, 2015 27.35 27.43 27.12 27.14 1,826,215 -0.19(-0.69%)
Dec 29, 2015 27.28 27.48 27.14 27.33 1,309,587 +0.16(+0.58%)
Dec 28, 2015 27.09 27.25 26.87 27.17 1,211,463 -0.07(-0.25%)
Dec 24, 2015 27.09 27.24 27.24 27.24 566,108 +0.08(+0.28%)
Dec 23, 2015 27.08 27.23 26.96 27.16 2,168,285 +0.22(+0.81%)
Dec 22, 2015 26.69 27.00 26.41 26.94 4,131,293 +0.32(+1.19%)
Dec 21, 2015 26.46 26.87 26.37 26.62 4,457,118 +0.34(+1.28%)
Dec 18, 2015 26.85 26.89 26.29 26.29 4,328,960 -0.55(-2.03%)
Dec 17, 2015 27.57 27.61 26.83 26.83 3,067,455 -0.61(-2.24%)
Dec 16, 2015 27.04 27.53 27.04 27.45 4,344,028 +0.64(+2.40%)
Dec 15, 2015 26.68 26.98 26.60 26.80 3,228,534 +0.28(+1.05%)
Dec 14, 2015 26.82 26.93 26.37 26.52 3,480,118 -0.32(-1.18%)
Dec 11, 2015 26.84 27.16 26.77 26.84 3,250,435 -0.40(-1.46%)
Dec 10, 2015 27.13 27.44 26.99 27.24 1,472,215 +0.20(+0.73%)
Dec 09, 2015 27.58 27.76 26.96 27.04 3,006,136 -0.63(-2.29%)
Dec 08, 2015 27.85 28.10 27.52 27.67 3,865,162 -0.56(-2.00%)
Dec 07, 2015 28.23 28.30 28.03 28.24 1,639,199 -0.08(-0.28%)
Dec 04, 2015 27.84 28.37 27.70 28.32 3,275,217 +0.58(+2.11%)
Dec 03, 2015 28.28 28.33 27.57 27.73 2,959,505 -0.50(-1.76%)
Dec 02, 2015 28.75 28.75 28.08 28.23 3,294,253 -0.49(-1.69%)
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.