Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 24.60 24.79 24.60 24.68 1,492,158 +0.11(+0.43%)
Oct 28, 2016 24.34 24.78 24.34 24.58 2,982,604 +0.27(+1.10%)
Oct 27, 2016 24.85 24.92 24.27 24.31 4,580,940 -0.46(-1.86%)
Oct 26, 2016 24.71 24.98 24.64 24.77 3,804,270 -0.07(-0.27%)
Oct 25, 2016 25.36 25.38 24.80 24.83 2,958,622 -0.74(-2.88%)
Oct 24, 2016 25.58 25.75 25.56 25.57 2,080,700 +0.16(+0.64%)
Oct 21, 2016 25.26 25.47 25.21 25.41 2,447,278 -0.07(-0.26%)
Oct 20, 2016 25.58 25.65 25.37 25.48 3,083,126 -0.34(-1.33%)
Oct 19, 2016 25.83 25.90 25.56 25.82 3,191,031 +0.06(+0.22%)
Oct 18, 2016 25.77 25.92 25.65 25.76 2,509,082 +0.15(+0.60%)
Oct 17, 2016 25.43 25.81 25.43 25.61 2,202,907 -0.01(-0.04%)
Oct 14, 2016 25.71 25.96 25.62 25.62 3,182,126 +0.01(+0.04%)
Oct 13, 2016 25.72 25.76 25.48 25.61 3,692,916 -0.33(-1.26%)
Oct 12, 2016 25.85 26.10 25.77 25.93 2,454,216 +0.10(+0.37%)
Oct 11, 2016 26.12 26.12 25.71 25.84 2,606,519 -0.34(-1.32%)
Oct 10, 2016 26.23 26.39 26.16 26.18 1,681,529 +0.12(+0.48%)
Oct 07, 2016 26.48 26.64 26.04 26.06 3,082,612 -0.44(-1.66%)
Oct 06, 2016 26.17 26.56 26.10 26.50 1,255,067 +0.24(+0.91%)
Oct 05, 2016 26.19 26.43 26.18 26.26 1,732,706 +0.18(+0.70%)
Oct 04, 2016 26.22 26.42 26.02 26.08 2,034,635 -0.15(-0.58%)
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.