US Home Construction Ishares ETF (NY: ITB )

61.32 USD +2.64 (+4.50%)
Official Closing Price Updated: 8:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 25.96 26.16 25.66 26.10 5,033,791 +0.39(+1.52%)
Sep 29, 2015 26.23 26.33 25.50 25.71 9,136,067 -0.44(-1.68%)
Sep 28, 2015 27.14 27.26 25.93 26.15 11,341,198 -1.19(-4.37%)
Sep 25, 2015 27.43 27.68 27.23 27.34 3,358,644 +0.14(+0.50%)
Sep 24, 2015 26.84 27.26 26.61 27.21 3,277,908 +0.07(+0.26%)
Sep 23, 2015 27.14 27.43 27.07 27.14 2,136,701 +0.01(+0.04%)
Sep 22, 2015 27.51 27.51 26.83 27.13 5,652,969 -0.67(-2.41%)
Sep 21, 2015 28.24 28.53 27.67 27.80 5,393,285 -0.29(-1.03%)
Sep 18, 2015 28.23 28.54 27.99 28.09 5,942,388 -0.57(-1.99%)
Sep 17, 2015 28.38 29.21 28.37 28.66 4,532,263 +0.24(+0.84%)
Sep 16, 2015 28.30 28.45 28.11 28.42 5,100,882 +0.12(+0.42%)
Sep 15, 2015 28.35 28.41 28.12 28.30 2,435,127 +0.06(+0.21%)
Sep 14, 2015 28.37 28.37 28.07 28.24 1,569,647 -0.07(-0.25%)
Sep 11, 2015 27.83 28.33 27.82 28.31 2,161,560 +0.42(+1.51%)
Sep 10, 2015 27.75 28.01 27.43 27.89 4,309,112 -0.16(-0.57%)
Sep 09, 2015 28.61 28.72 27.99 28.05 5,227,490 -0.30(-1.06%)
Sep 08, 2015 27.98 28.40 27.81 28.35 2,541,364 +0.82(+2.98%)
Sep 04, 2015 27.70 27.53 27.53 27.53 3,149,400 -0.52(-1.85%)
Sep 03, 2015 27.87 28.23 27.74 28.05 2,951,969 +0.32(+1.15%)
Sep 02, 2015 27.26 27.74 27.01 27.73 2,935,272 +0.70(+2.59%)
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.