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 (%)
Dec 30, 2016 27.38 27.38 27.38 0 -0.25(-0.90%)
Dec 29, 2016 27.66 27.86 27.59 27.63 1,822,289 -0.02(-0.07%)
Dec 28, 2016 28.01 28.07 27.59 27.65 3,127,053 -0.31(-1.10%)
Dec 27, 2016 27.75 28.00 27.66 27.96 1,354,222 +0.25(+0.90%)
Dec 23, 2016 27.71 27.71 27.71 0 -0.06(-0.22%)
Dec 22, 2016 28.14 28.20 27.75 27.77 1,118,567 -0.41(-1.45%)
Dec 21, 2016 28.01 28.29 27.98 28.18 898,232 +0.18(+0.65%)
Dec 20, 2016 28.03 28.16 27.92 28.00 1,168,390 +0.04(+0.14%)
Dec 19, 2016 28.07 28.35 27.87 27.96 4,001,093 +0.10(+0.36%)
Dec 16, 2016 27.71 28.05 27.59 27.86 3,096,318 +0.21(+0.76%)
Dec 15, 2016 28.07 28.46 27.56 27.65 5,541,323 -0.37(-1.31%)
Dec 14, 2016 28.63 28.72 27.99 28.02 4,585,235 -0.62(-2.16%)
Dec 13, 2016 28.83 28.85 28.50 28.64 3,038,108 +0.01(+0.03%)
Dec 12, 2016 28.59 28.70 28.44 28.63 2,770,252 -0.05(-0.17%)
Dec 09, 2016 28.90 28.90 28.46 28.68 4,978,421 -0.27(-0.93%)
Dec 08, 2016 28.53 29.13 28.38 28.95 3,135,561 +0.53(+1.86%)
Dec 07, 2016 27.75 28.48 27.68 28.42 3,197,180 +0.69(+2.48%)
Dec 06, 2016 27.48 27.76 27.32 27.73 2,476,222 +0.46(+1.68%)
Dec 05, 2016 27.08 27.35 26.89 27.27 3,367,255 +0.36(+1.33%)
Dec 02, 2016 26.84 27.13 26.77 26.92 2,769,504 +0.03(+0.11%)
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.