Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 26.32 26.47 26.16 26.38 1,331,182 +0.13(+0.51%)
Sep 29, 2016 26.50 26.66 26.18 26.24 2,251,942 -0.31(-1.15%)
Sep 28, 2016 26.38 26.58 26.32 26.55 1,554,066 +0.17(+0.65%)
Sep 27, 2016 26.19 26.50 26.10 26.38 1,184,750 +0.10(+0.36%)
Sep 26, 2016 26.25 26.44 26.18 26.28 1,815,568 -0.14(-0.53%)
Sep 23, 2016 26.48 26.66 26.40 26.42 1,836,863 -0.11(-0.40%)
Sep 22, 2016 26.42 26.66 26.42 26.52 3,125,106 +0.32(+1.20%)
Sep 21, 2016 25.96 26.25 25.77 26.21 3,894,955 +0.24(+0.92%)
Sep 20, 2016 26.27 26.30 25.83 25.97 6,584,093 -0.35(-1.34%)
Sep 19, 2016 26.28 26.68 26.24 26.32 4,311,880 +0.24(+0.92%)
Sep 16, 2016 26.36 26.49 26.02 26.08 1,909,266 -0.36(-1.37%)
Sep 15, 2016 26.29 26.54 26.20 26.45 2,744,551 +0.14(+0.55%)
Sep 14, 2016 26.34 26.53 26.15 26.30 2,847,556 +0.00(+0.00%)
Sep 13, 2016 26.70 26.87 26.17 26.30 3,401,233 -0.55(-2.03%)
Sep 12, 2016 26.46 26.94 26.28 26.85 3,342,592 +0.31(+1.15%)
Sep 09, 2016 27.37 27.48 26.42 26.54 3,463,565 -1.08(-3.91%)
Sep 08, 2016 27.81 27.85 27.61 27.62 1,972,564 -0.27(-0.96%)
Sep 07, 2016 27.73 27.99 27.55 27.89 2,667,666 +0.21(+0.76%)
Sep 06, 2016 27.77 27.89 27.53 27.68 1,426,727 -0.03(-0.10%)
Sep 02, 2016 27.76 27.71 27.71 27.71 1,479,365 +0.07(+0.24%)
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.