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 (%)
May 31, 2016 27.60 27.60 27.29 27.41 5,209,133 -0.03(-0.11%)
May 27, 2016 27.63 27.44 27.44 27.44 1,738,111 +0.16(+0.58%)
May 26, 2016 27.24 27.43 27.17 27.28 2,626,317 +0.04(+0.15%)
May 25, 2016 27.36 27.75 27.20 27.24 2,653,516 -0.06(-0.22%)
May 24, 2016 26.61 27.40 26.51 27.30 9,251,422 +1.00(+3.82%)
May 23, 2016 26.53 26.57 26.24 26.30 3,152,397 -0.19(-0.71%)
May 20, 2016 26.27 26.54 26.19 26.49 2,578,909 +0.45(+1.72%)
May 19, 2016 25.92 26.11 25.75 26.04 3,585,962 -0.10(-0.38%)
May 18, 2016 26.35 26.49 25.96 26.14 3,481,586 -0.08(-0.30%)
May 17, 2016 26.18 26.56 26.09 26.22 4,885,483 -0.05(-0.19%)
May 16, 2016 25.89 26.37 25.89 26.27 2,718,649 +0.22(+0.84%)
May 13, 2016 26.08 26.37 25.97 26.05 3,106,461 -0.10(-0.38%)
May 12, 2016 26.28 26.41 25.98 26.15 3,302,008 -0.04(-0.15%)
May 11, 2016 26.43 26.51 26.15 26.19 1,854,180 -0.29(-1.09%)
May 10, 2016 26.34 26.50 26.27 26.48 1,747,701 +0.16(+0.60%)
May 09, 2016 26.09 26.44 26.08 26.32 1,670,189 +0.13(+0.49%)
May 06, 2016 25.91 26.29 25.88 26.19 2,928,715 +0.12(+0.46%)
May 05, 2016 26.18 26.30 26.01 26.07 3,611,288 -0.09(-0.34%)
May 04, 2016 25.97 26.26 25.88 26.16 3,058,825 -0.10(-0.38%)
May 03, 2016 26.59 26.62 26.11 26.26 2,575,449 -0.48(-1.78%)
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.