Skip to main content

US Home Construction Ishares ETF (NY: ITB )

116.01 +1.47 (+1.28%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 23.63 24.19 23.63 24.14 4,798,104 +0.68(+2.92%)
Jan 28, 2016 23.68 23.97 23.36 23.46 6,297,699 +0.03(+0.13%)
Jan 27, 2016 23.73 23.88 23.30 23.43 4,349,097 -0.35(-1.46%)
Jan 26, 2016 23.24 23.85 22.95 23.77 5,574,789 +0.69(+3.01%)
Jan 25, 2016 23.66 23.66 23.00 23.08 3,715,797 -0.65(-2.76%)
Jan 22, 2016 23.43 24.15 23.27 23.73 6,706,785 +0.65(+2.84%)
Jan 21, 2016 22.85 23.52 22.76 23.08 4,120,453 +0.28(+1.22%)
Jan 20, 2016 22.63 23.07 21.95 22.80 10,127,204 -0.26(-1.12%)
Jan 19, 2016 23.49 23.62 22.80 23.06 5,371,684 -0.23(-0.98%)
Jan 15, 2016 22.83 23.29 23.29 23.29 4,982,805 -0.20(-0.85%)
Jan 14, 2016 23.68 23.89 23.17 23.49 4,339,386 -0.14(-0.59%)
Jan 13, 2016 24.55 24.79 23.54 23.62 11,867,151 -0.72(-2.97%)
Jan 12, 2016 24.27 24.57 23.85 24.35 4,740,467 +0.27(+1.11%)
Jan 11, 2016 24.00 24.27 23.79 24.08 5,702,980 +0.14(+0.58%)
Jan 08, 2016 24.67 24.67 23.93 23.94 6,583,735 -0.55(-2.23%)
Jan 07, 2016 25.09 25.27 24.43 24.49 7,735,700 -1.06(-4.16%)
Jan 06, 2016 25.69 26.03 25.35 25.55 6,804,091 -0.61(-2.31%)
Jan 05, 2016 26.13 26.36 25.93 26.15 3,547,282 +0.07(+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.