US Home Construction Ishares ETF (NY: ITB )

58.06 USD +1.11 (+1.95%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 26.76 26.78 26.27 26.59 2,888,095 -0.20(-0.75%)
Apr 28, 2016 27.85 27.85 26.71 26.79 3,301,660 -1.01(-3.63%)
Apr 27, 2016 27.72 27.88 27.55 27.80 2,223,925 +0.11(+0.40%)
Apr 26, 2016 27.52 27.77 27.42 27.69 1,323,682 +0.22(+0.80%)
Apr 25, 2016 27.56 27.65 27.31 27.47 2,049,165 -0.16(-0.58%)
Apr 22, 2016 27.68 27.94 27.47 27.63 2,006,358 -0.07(-0.25%)
Apr 21, 2016 27.90 28.10 27.65 27.70 6,229,851 -0.11(-0.40%)
Apr 20, 2016 27.65 28.00 27.46 27.81 2,767,972 +0.15(+0.54%)
Apr 19, 2016 27.70 28.07 27.37 27.66 4,205,978 -0.19(-0.68%)
Apr 18, 2016 27.64 27.88 27.59 27.85 2,216,582 +0.03(+0.11%)
Apr 15, 2016 27.75 27.83 27.63 27.82 1,356,688 +0.06(+0.22%)
Apr 14, 2016 27.86 27.93 27.69 27.76 1,448,058 -0.10(-0.36%)
Apr 13, 2016 27.50 27.90 27.38 27.86 3,122,321 +0.57(+2.09%)
Apr 12, 2016 27.10 27.34 27.04 27.29 1,717,674 +0.17(+0.63%)
Apr 11, 2016 27.32 27.50 27.08 27.12 1,647,398 +0.00(+0.00%)
Apr 08, 2016 27.25 27.38 27.07 27.12 1,323,239 +0.11(+0.41%)
Apr 07, 2016 27.04 27.27 26.88 27.01 1,784,613 -0.13(-0.48%)
Apr 06, 2016 26.67 27.19 26.67 27.14 1,591,333 +0.54(+2.03%)
Apr 05, 2016 26.38 26.83 26.30 26.60 4,979,073 -0.04(-0.15%)
Apr 04, 2016 27.14 27.14 26.44 26.64 3,314,285 -0.45(-1.66%)
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.