US Home Construction Ishares ETF (NY: ITB )

70.25 USD +1.83 (+2.67%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.82 27.16 26.78 27.08 2,325,519 +0.22(+0.82%)
Mar 30, 2016 27.21 27.34 26.85 26.86 3,367,734 -0.23(-0.85%)
Mar 29, 2016 26.56 27.15 26.48 27.09 4,833,009 +0.68(+2.57%)
Mar 28, 2016 26.25 26.50 26.08 26.41 3,407,531 +0.21(+0.80%)
Mar 24, 2016 26.08 26.20 26.20 26.20 1,909,000 +0.09(+0.34%)
Mar 23, 2016 26.40 26.49 26.10 26.11 3,567,667 -0.40(-1.51%)
Mar 22, 2016 26.41 26.67 26.34 26.51 3,139,484 -0.02(-0.08%)
Mar 21, 2016 26.82 26.91 26.39 26.53 3,096,283 -0.31(-1.15%)
Mar 18, 2016 26.52 26.97 26.52 26.84 3,434,858 +0.35(+1.32%)
Mar 17, 2016 26.02 26.59 25.97 26.49 2,554,783 +0.39(+1.49%)
Mar 16, 2016 25.55 26.16 25.54 26.10 4,105,124 +0.35(+1.36%)
Mar 15, 2016 25.79 25.86 25.66 25.75 2,518,465 -0.20(-0.77%)
Mar 14, 2016 25.91 26.03 25.74 25.95 2,187,307 -0.08(-0.31%)
Mar 11, 2016 25.58 26.06 25.46 26.03 3,646,415 +0.69(+2.72%)
Mar 10, 2016 25.54 25.71 25.00 25.34 2,421,585 -0.10(-0.39%)
Mar 09, 2016 25.37 25.51 25.09 25.44 1,887,079 +0.21(+0.83%)
Mar 08, 2016 25.63 25.77 25.12 25.23 4,930,227 -0.49(-1.91%)
Mar 07, 2016 25.44 25.80 25.44 25.72 2,804,691 +0.12(+0.47%)
Mar 04, 2016 25.70 25.76 25.46 25.60 3,423,160 -0.10(-0.39%)
Mar 03, 2016 25.40 25.72 25.25 25.70 2,386,743 +0.32(+1.26%)
Mar 02, 2016 25.11 25.38 25.09 25.38 3,765,621 +0.22(+0.87%)
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.