Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.43 +0.89 (+0.78%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 28.09 28.33 27.79 28.16 2,934,101 +0.21(+0.74%)
Jul 30, 2015 27.67 27.96 27.50 27.95 1,705,787 +0.23(+0.82%)
Jul 29, 2015 27.20 27.80 27.07 27.72 4,088,236 +0.49(+1.78%)
Jul 28, 2015 26.94 27.41 26.71 27.24 2,810,571 +0.41(+1.51%)
Jul 27, 2015 26.84 27.03 26.67 26.83 2,366,144 -0.08(-0.29%)
Jul 24, 2015 27.66 27.66 26.77 26.91 6,140,667 -0.60(-2.20%)
Jul 23, 2015 27.76 27.92 27.32 27.52 2,179,333 -0.21(-0.75%)
Jul 22, 2015 27.10 27.80 27.10 27.72 5,495,539 +0.57(+2.12%)
Jul 21, 2015 27.09 27.35 26.97 27.15 2,788,326 +0.05(+0.18%)
Jul 20, 2015 27.34 27.37 27.00 27.10 3,549,958 -0.24(-0.87%)
Jul 17, 2015 27.79 27.79 27.20 27.34 1,860,889 -0.19(-0.68%)
Jul 16, 2015 27.58 27.58 27.34 27.53 2,597,031 -0.04(-0.14%)
Jul 15, 2015 27.93 27.93 27.49 27.57 3,029,007 -0.40(-1.42%)
Jul 14, 2015 27.87 28.01 27.77 27.96 1,352,958 +0.09(+0.32%)
Jul 13, 2015 27.83 27.96 27.69 27.87 1,374,656 +0.16(+0.57%)
Jul 10, 2015 27.48 27.79 27.38 27.71 3,254,120 +0.34(+1.23%)
Jul 09, 2015 27.54 27.62 27.32 27.38 4,408,750 +0.18(+0.66%)
Jul 08, 2015 27.23 27.59 27.11 27.20 2,952,010 -0.42(-1.51%)
Jul 07, 2015 27.25 27.62 26.94 27.61 5,617,619 +0.39(+1.42%)
Jul 06, 2015 27.11 27.58 27.04 27.23 2,839,970 -0.07(-0.25%)
Jul 02, 2015 27.58 27.30 27.30 27.30 2,777,706 -0.08(-0.29%)
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.