Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.43 +0.89 (+0.78%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 25.96 26.07 25.60 25.65 3,916,107 -0.49(-1.89%)
Apr 29, 2015 26.37 26.44 25.93 26.15 4,818,713 -0.38(-1.42%)
Apr 28, 2015 26.38 26.58 26.13 26.52 3,624,330 +0.14(+0.53%)
Apr 27, 2015 26.75 26.81 26.34 26.38 2,284,372 -0.32(-1.19%)
Apr 24, 2015 26.46 26.71 26.33 26.70 4,399,085 +0.31(+1.16%)
Apr 23, 2015 26.83 26.89 26.32 26.39 7,552,896 -0.77(-2.84%)
Apr 22, 2015 27.58 27.58 27.07 27.17 5,827,411 -0.42(-1.51%)
Apr 21, 2015 27.20 27.70 27.31 27.58 3,216,917 +0.39(+1.42%)
Apr 20, 2015 27.26 27.44 27.05 27.20 5,696,356 -0.08(-0.29%)
Apr 17, 2015 27.51 27.51 27.02 27.28 3,149,494 -0.35(-1.25%)
Apr 16, 2015 27.92 27.95 27.57 27.62 4,660,624 -0.52(-1.85%)
Apr 15, 2015 27.92 28.28 27.92 28.14 3,353,853 +0.20(+0.73%)
Apr 14, 2015 27.81 27.98 27.45 27.94 2,696,580 +0.20(+0.71%)
Apr 13, 2015 27.93 28.05 27.67 27.74 1,949,133 -0.17(-0.60%)
Apr 10, 2015 27.92 28.00 27.64 27.91 4,855,442 -0.01(-0.04%)
Apr 09, 2015 28.03 28.11 27.54 27.92 3,488,110 -0.20(-0.70%)
Apr 08, 2015 27.79 28.15 27.72 28.12 2,593,786 +0.40(+1.43%)
Apr 07, 2015 28.18 28.21 27.69 27.72 6,390,424 -0.49(-1.75%)
Apr 06, 2015 28.30 28.52 28.16 28.22 2,658,267 -0.10(-0.35%)
Apr 02, 2015 27.95 28.31 28.31 28.31 4,787,147 +0.48(+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.