Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 26.95 27.50 26.89 27.50 4,568,230 +0.47(+1.73%)
Jun 29, 2016 26.71 27.14 26.53 27.03 4,249,872 +0.56(+2.10%)
Jun 28, 2016 26.09 26.54 26.09 26.47 3,317,929 +0.58(+2.23%)
Jun 27, 2016 26.38 26.43 25.64 25.90 8,762,241 -0.74(-2.76%)
Jun 24, 2016 26.50 27.02 26.43 26.63 7,283,020 -0.88(-3.18%)
Jun 23, 2016 27.38 27.52 27.21 27.51 2,793,846 +0.39(+1.43%)
Jun 22, 2016 27.05 27.52 27.05 27.12 2,550,142 -0.11(-0.40%)
Jun 21, 2016 27.70 27.78 26.97 27.23 3,355,398 -0.11(-0.41%)
Jun 20, 2016 27.35 27.66 27.32 27.34 2,771,707 +0.26(+0.95%)
Jun 17, 2016 26.88 27.22 26.76 27.08 2,169,094 +0.24(+0.89%)
Jun 16, 2016 26.87 26.88 26.50 26.84 2,882,577 +0.00(+0.00%)
Jun 15, 2016 26.77 27.09 26.67 26.84 2,686,129 +0.16(+0.60%)
Jun 14, 2016 26.89 26.98 26.52 26.69 3,549,570 -0.24(-0.89%)
Jun 13, 2016 27.19 27.43 26.89 26.92 3,150,910 -0.52(-1.88%)
Jun 10, 2016 27.69 27.82 27.36 27.44 2,477,554 -0.51(-1.81%)
Jun 09, 2016 27.95 28.01 27.84 27.95 2,617,660 -0.13(-0.46%)
Jun 08, 2016 27.76 28.17 27.76 28.08 5,809,486 +0.29(+1.04%)
Jun 07, 2016 27.35 28.04 27.33 27.79 3,702,700 +0.45(+1.64%)
Jun 06, 2016 27.41 27.47 27.18 27.34 3,251,935 +0.01(+0.04%)
Jun 03, 2016 27.30 27.42 26.93 27.33 3,338,238 -0.10(-0.36%)
Jun 02, 2016 27.41 27.43 27.20 27.43 6,019,203 -0.09(-0.32%)
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.