Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.55 -0.18 (-0.14%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 23.48 23.75 23.36 23.37 3,713,405 -0.13(-0.57%)
Feb 26, 2016 23.60 23.70 23.39 23.50 7,632,130 +0.09(+0.37%)
Feb 25, 2016 23.05 23.43 22.93 23.42 6,586,354 +0.41(+1.78%)
Feb 24, 2016 22.56 23.04 22.37 23.01 4,832,729 +0.21(+0.92%)
Feb 23, 2016 22.64 22.87 22.46 22.80 3,514,270 +0.17(+0.76%)
Feb 22, 2016 22.34 22.65 22.34 22.63 1,613,798 +0.45(+2.02%)
Feb 19, 2016 22.05 22.28 21.94 22.18 2,602,030 +0.04(+0.17%)
Feb 18, 2016 22.34 22.34 21.92 22.14 2,781,209 -0.13(-0.60%)
Feb 17, 2016 22.21 22.45 22.07 22.27 3,218,764 +0.19(+0.86%)
Feb 16, 2016 21.86 22.11 21.61 22.08 2,634,565 +0.53(+2.48%)
Feb 12, 2016 21.04 21.55 21.55 21.55 3,917,979 +0.69(+3.29%)
Feb 11, 2016 21.13 21.33 20.62 20.86 6,075,363 -0.65(-3.02%)
Feb 10, 2016 21.39 21.82 21.26 21.51 3,413,015 +0.22(+1.03%)
Feb 09, 2016 20.96 21.46 20.85 21.29 6,491,292 +0.10(+0.45%)
Feb 08, 2016 21.62 21.71 20.88 21.19 5,159,520 -0.74(-3.39%)
Feb 05, 2016 22.53 22.67 21.88 21.94 3,743,155 -0.65(-2.87%)
Feb 04, 2016 22.35 22.93 22.35 22.59 2,753,050 +0.20(+0.90%)
Feb 03, 2016 22.55 22.67 21.83 22.39 4,957,610 -0.05(-0.21%)
Feb 02, 2016 22.78 22.91 22.36 22.44 5,734,950 -0.58(-2.53%)
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.