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 (%)
Oct 30, 2015 26.72 27.20 26.59 26.95 2,370,587 +0.24(+0.89%)
Oct 29, 2015 27.16 27.16 26.52 26.71 4,313,764 -0.59(-2.18%)
Oct 28, 2015 26.87 27.45 26.79 27.31 3,597,464 +0.38(+1.40%)
Oct 27, 2015 27.36 27.36 26.69 26.93 2,950,601 -0.58(-2.13%)
Oct 26, 2015 27.74 27.82 27.16 27.52 5,119,064 -0.15(-0.54%)
Oct 23, 2015 27.69 27.76 27.22 27.66 3,676,981 +0.13(+0.47%)
Oct 22, 2015 27.61 27.76 26.96 27.54 7,464,598 -0.11(-0.39%)
Oct 21, 2015 27.84 27.88 27.50 27.64 2,901,597 +0.01(+0.04%)
Oct 20, 2015 27.26 27.83 27.24 27.64 5,081,844 +0.37(+1.35%)
Oct 19, 2015 26.98 27.35 26.98 27.27 5,161,906 +0.14(+0.51%)
Oct 16, 2015 26.99 27.21 26.77 27.13 4,986,211 +0.15(+0.55%)
Oct 15, 2015 26.66 27.02 26.41 26.98 3,473,206 +0.36(+1.34%)
Oct 14, 2015 27.25 27.28 26.48 26.62 7,990,567 -0.68(-2.50%)
Oct 13, 2015 27.54 27.94 27.24 27.31 4,895,254 -0.39(-1.40%)
Oct 12, 2015 27.64 27.74 27.35 27.69 1,230,501 +0.09(+0.32%)
Oct 09, 2015 27.65 27.67 27.38 27.61 2,775,412 -0.03(-0.11%)
Oct 08, 2015 27.24 27.75 27.22 27.64 4,753,378 +0.29(+1.05%)
Oct 07, 2015 26.91 27.35 26.84 27.35 3,326,687 +0.63(+2.37%)
Oct 06, 2015 27.17 27.34 26.67 26.71 3,369,199 -0.48(-1.75%)
Oct 05, 2015 26.53 27.25 26.52 27.19 4,092,794 +0.83(+3.16%)
Oct 02, 2015 25.87 26.38 25.64 26.36 4,911,796 +0.14(+0.53%)
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.