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 (%)
Apr 29, 2016 26.59 26.61 26.10 26.42 2,907,012 -0.20(-0.75%)
Apr 28, 2016 27.67 27.67 26.54 26.62 3,323,286 -1.00(-3.63%)
Apr 27, 2016 27.54 27.70 27.37 27.62 2,238,492 +0.11(+0.40%)
Apr 26, 2016 27.34 27.59 27.24 27.51 1,332,352 +0.22(+0.80%)
Apr 25, 2016 27.38 27.47 27.13 27.29 2,062,587 -0.16(-0.58%)
Apr 22, 2016 27.50 27.76 27.29 27.45 2,019,500 -0.07(-0.25%)
Apr 21, 2016 27.72 27.92 27.47 27.52 6,270,658 -0.11(-0.40%)
Apr 20, 2016 27.47 27.82 27.28 27.63 2,786,103 +0.15(+0.54%)
Apr 19, 2016 27.52 27.89 27.19 27.48 4,233,528 -0.19(-0.68%)
Apr 18, 2016 27.46 27.70 27.41 27.67 2,231,101 +0.03(+0.11%)
Apr 15, 2016 27.57 27.65 27.45 27.64 1,365,574 +0.06(+0.22%)
Apr 14, 2016 27.68 27.75 27.51 27.58 1,457,543 -0.10(-0.36%)
Apr 13, 2016 27.32 27.72 27.20 27.68 3,142,773 +0.57(+2.09%)
Apr 12, 2016 26.92 27.16 26.86 27.11 1,728,925 +0.17(+0.63%)
Apr 11, 2016 27.14 27.32 26.91 26.94 1,658,188 +0.00(+0.00%)
Apr 08, 2016 27.07 27.20 26.89 26.94 1,331,906 +0.11(+0.41%)
Apr 07, 2016 26.86 27.09 26.71 26.83 1,796,302 -0.13(-0.48%)
Apr 06, 2016 26.50 27.01 26.50 26.96 1,601,756 +0.54(+2.03%)
Apr 05, 2016 26.21 26.66 26.13 26.43 5,011,687 -0.04(-0.15%)
Apr 04, 2016 26.96 26.96 26.27 26.47 3,335,994 -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.