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 (%)
Feb 28, 2020 43.44 44.00 42.33 43.41 6,043,500 -1.29(-2.89%)
Feb 27, 2020 44.93 46.36 44.43 44.70 4,876,245 -1.17(-2.55%)
Feb 26, 2020 46.76 47.30 45.83 45.87 4,696,674 -1.27(-2.69%)
Feb 25, 2020 49.50 49.50 47.07 47.14 4,723,555 -1.98(-4.03%)
Feb 24, 2020 48.96 49.55 48.92 49.12 3,507,864 -1.02(-2.03%)
Feb 21, 2020 50.30 50.52 50.01 50.14 1,500,200 -0.26(-0.52%)
Feb 20, 2020 49.95 50.46 49.55 50.40 2,848,671 +0.53(+1.06%)
Feb 19, 2020 49.85 50.21 49.85 49.87 1,352,741 +0.20(+0.40%)
Feb 18, 2020 49.80 50.20 49.52 49.67 3,151,123 -0.22(-0.44%)
Feb 14, 2020 49.88 49.95 49.45 49.89 1,695,100 +0.11(+0.22%)
Feb 13, 2020 49.51 49.94 49.37 49.78 1,976,453 +0.08(+0.16%)
Feb 12, 2020 49.88 49.88 49.27 49.70 2,280,239 -0.03(-0.06%)
Feb 11, 2020 49.44 49.78 49.39 49.73 2,095,216 +0.32(+0.65%)
Feb 10, 2020 48.93 49.42 48.86 49.41 2,046,268 +0.49(+1.00%)
Feb 07, 2020 48.82 49.23 48.82 48.92 2,398,100 +0.09(+0.18%)
Feb 06, 2020 49.00 49.12 48.60 48.83 2,834,057 +0.03(+0.06%)
Feb 05, 2020 47.89 48.83 47.58 48.80 3,417,801 +1.14(+2.39%)
Feb 04, 2020 48.25 48.43 47.63 47.66 2,221,657 -0.13(-0.27%)
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.