Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 24.97 25.07 24.62 24.67 4,071,615 -0.48(-1.89%)
Apr 29, 2015 25.37 25.43 24.94 25.15 5,010,063 -0.36(-1.42%)
Apr 28, 2015 25.38 25.57 25.13 25.51 3,768,251 +0.13(+0.53%)
Apr 27, 2015 25.73 25.79 25.33 25.38 2,375,084 -0.30(-1.19%)
Apr 24, 2015 25.45 25.69 25.32 25.68 4,573,773 +0.30(+1.16%)
Apr 23, 2015 25.81 25.86 25.31 25.39 7,852,820 -0.74(-2.84%)
Apr 22, 2015 26.53 26.53 26.03 26.13 6,058,816 -0.40(-1.51%)
Apr 21, 2015 26.16 26.64 26.27 26.53 3,344,660 +0.37(+1.42%)
Apr 20, 2015 26.21 26.40 26.01 26.16 5,922,558 -0.08(-0.29%)
Apr 17, 2015 26.46 26.46 25.99 26.23 3,274,560 -0.33(-1.25%)
Apr 16, 2015 26.85 26.88 26.51 26.57 4,845,697 -0.50(-1.85%)
Apr 15, 2015 26.85 27.20 26.85 27.07 3,487,034 +0.20(+0.73%)
Apr 14, 2015 26.75 26.91 26.41 26.87 2,803,661 +0.19(+0.71%)
Apr 13, 2015 26.86 26.98 26.61 26.68 2,026,533 -0.16(-0.60%)
Apr 10, 2015 26.85 26.93 26.59 26.84 5,048,251 -0.01(-0.04%)
Apr 09, 2015 26.96 27.03 26.49 26.85 3,626,622 -0.19(-0.70%)
Apr 08, 2015 26.73 27.07 26.66 27.04 2,696,785 +0.38(+1.43%)
Apr 07, 2015 27.10 27.13 26.63 26.66 6,644,187 -0.48(-1.75%)
Apr 06, 2015 27.22 27.43 27.09 27.14 2,763,827 -0.10(-0.35%)
Apr 02, 2015 26.88 27.23 27.23 27.23 4,977,244 +0.46(+1.71%)
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.