Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 26.55 26.55 26.25 26.36 5,415,890 -0.03(-0.11%)
May 27, 2016 26.57 26.39 26.39 26.39 1,807,098 +0.15(+0.58%)
May 26, 2016 26.20 26.38 26.13 26.24 2,730,559 +0.04(+0.15%)
May 25, 2016 26.32 26.69 26.16 26.20 2,758,837 -0.06(-0.22%)
May 24, 2016 25.59 26.35 25.49 26.26 9,618,622 +0.97(+3.82%)
May 23, 2016 25.51 25.55 25.24 25.29 3,277,520 -0.18(-0.71%)
May 20, 2016 25.27 25.52 25.19 25.48 2,681,269 +0.43(+1.72%)
May 19, 2016 24.93 25.11 24.77 25.05 3,728,293 -0.10(-0.38%)
May 18, 2016 25.34 25.48 24.97 25.14 3,619,774 -0.08(-0.30%)
May 17, 2016 25.18 25.54 25.09 25.22 5,079,394 -0.05(-0.19%)
May 16, 2016 24.90 25.36 24.90 25.27 2,826,555 +0.21(+0.84%)
May 13, 2016 25.08 25.36 24.98 25.05 3,229,761 -0.10(-0.38%)
May 12, 2016 25.27 25.40 24.99 25.15 3,433,069 -0.04(-0.15%)
May 11, 2016 25.42 25.49 25.16 25.19 1,927,775 -0.28(-1.09%)
May 10, 2016 25.33 25.49 25.27 25.47 1,817,069 +0.15(+0.60%)
May 09, 2016 25.09 25.43 25.08 25.31 1,736,480 +0.12(+0.49%)
May 06, 2016 24.92 25.28 24.89 25.19 3,044,959 +0.11(+0.46%)
May 05, 2016 25.18 25.29 25.02 25.07 3,754,624 -0.09(-0.34%)
May 04, 2016 24.98 25.26 24.89 25.16 3,180,234 -0.10(-0.38%)
May 03, 2016 25.57 25.60 25.11 25.26 2,677,672 -0.46(-1.78%)
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.