Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.65 26.98 26.61 26.90 2,340,751 +0.22(+0.82%)
Mar 30, 2016 27.03 27.16 26.68 26.69 3,389,793 -0.23(-0.85%)
Mar 29, 2016 26.39 26.97 26.31 26.91 4,864,666 +0.68(+2.57%)
Mar 28, 2016 26.08 26.32 25.91 26.24 3,429,851 +0.21(+0.80%)
Mar 24, 2016 25.91 26.03 26.03 26.03 1,921,504 +0.09(+0.34%)
Mar 23, 2016 26.23 26.32 25.93 25.94 3,591,036 -0.36(-1.38%)
Mar 22, 2016 26.20 26.46 26.14 26.30 3,164,125 -0.02(-0.08%)
Mar 21, 2016 26.61 26.70 26.18 26.32 3,120,585 -0.31(-1.16%)
Mar 18, 2016 26.31 26.76 26.31 26.63 3,461,817 +0.35(+1.32%)
Mar 17, 2016 25.82 26.39 25.77 26.28 2,574,835 +0.39(+1.49%)
Mar 16, 2016 25.35 25.95 25.34 25.90 4,137,344 +0.35(+1.36%)
Mar 15, 2016 25.59 25.65 25.46 25.55 2,538,232 -0.20(-0.77%)
Mar 14, 2016 25.71 25.83 25.54 25.75 2,204,475 -0.08(-0.31%)
Mar 11, 2016 25.38 25.86 25.26 25.83 3,675,035 +0.68(+2.72%)
Mar 10, 2016 25.34 25.51 24.80 25.14 2,440,591 -0.10(-0.39%)
Mar 09, 2016 25.17 25.31 24.89 25.24 1,901,890 +0.21(+0.83%)
Mar 08, 2016 25.43 25.57 24.93 25.03 4,968,924 -0.49(-1.91%)
Mar 07, 2016 25.24 25.60 25.24 25.52 2,826,704 +0.12(+0.47%)
Mar 04, 2016 25.50 25.56 25.26 25.40 3,450,028 -0.10(-0.39%)
Mar 03, 2016 25.20 25.52 25.05 25.50 2,405,476 +0.32(+1.26%)
Mar 02, 2016 24.91 25.18 24.89 25.18 3,795,177 +0.22(+0.87%)
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.