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 (%)
Jul 29, 2016 29.39 29.45 28.77 28.79 5,195,070 -0.63(-2.13%)
Jul 28, 2016 29.38 29.50 29.29 29.42 2,109,371 +0.03(+0.10%)
Jul 27, 2016 29.60 29.84 29.27 29.39 2,549,159 -0.16(-0.54%)
Jul 26, 2016 29.30 29.55 29.22 29.55 4,205,926 +0.22(+0.75%)
Jul 25, 2016 29.30 29.46 29.17 29.33 2,465,445 +0.05(+0.17%)
Jul 22, 2016 29.19 29.34 28.96 29.28 1,595,811 +0.08(+0.27%)
Jul 21, 2016 29.29 29.37 29.02 29.20 1,993,341 -0.09(-0.31%)
Jul 20, 2016 29.10 29.36 29.03 29.29 1,065,313 +0.24(+0.82%)
Jul 19, 2016 29.15 29.23 29.00 29.05 1,469,847 -0.09(-0.31%)
Jul 18, 2016 29.01 29.18 28.92 29.14 1,056,322 +0.13(+0.45%)
Jul 15, 2016 29.07 29.09 28.82 29.01 1,834,510 +0.01(+0.03%)
Jul 14, 2016 29.28 29.33 28.99 29.00 1,926,287 -0.07(-0.24%)
Jul 13, 2016 29.19 29.29 28.94 29.07 3,120,551 -0.05(-0.17%)
Jul 12, 2016 29.18 29.32 29.05 29.12 2,891,805 +0.04(+0.14%)
Jul 11, 2016 29.02 29.23 29.01 29.08 5,162,976 +0.10(+0.34%)
Jul 08, 2016 28.40 29.02 28.19 28.98 9,791,114 +0.79(+2.79%)
Jul 07, 2016 28.05 28.33 28.02 28.19 3,956,416 +0.17(+0.60%)
Jul 06, 2016 27.42 28.04 27.36 28.03 3,986,192 +0.53(+1.92%)
Jul 05, 2016 27.60 27.73 27.21 27.50 4,482,419 -0.22(-0.79%)
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.