US Home Construction Ishares ETF (NY: ITB )

54.19 USD -0.97 (-1.76%)
Streaming Delayed Price Updated: 10:29 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 23.82 24.38 23.82 24.33 4,760,738 +0.69(+2.92%)
Jan 28, 2016 23.87 24.16 23.54 23.64 6,248,654 +0.03(+0.13%)
Jan 27, 2016 23.92 24.07 23.48 23.61 4,315,228 -0.35(-1.46%)
Jan 26, 2016 23.42 24.04 23.13 23.96 5,531,374 +0.70(+3.01%)
Jan 25, 2016 23.85 23.85 23.18 23.26 3,686,860 -0.66(-2.76%)
Jan 22, 2016 23.61 24.34 23.45 23.92 6,654,554 +0.66(+2.84%)
Jan 21, 2016 23.03 23.70 22.93 23.26 4,088,364 +0.28(+1.22%)
Jan 20, 2016 22.81 23.25 22.12 22.98 10,048,336 -0.26(-1.12%)
Jan 19, 2016 23.67 23.81 22.98 23.24 5,329,851 -0.23(-0.98%)
Jan 15, 2016 23.01 23.47 23.47 23.47 4,944,000 -0.20(-0.84%)
Jan 14, 2016 23.87 24.08 23.35 23.67 4,305,592 -0.14(-0.59%)
Jan 13, 2016 24.74 24.98 23.72 23.81 11,774,732 -0.73(-2.97%)
Jan 12, 2016 24.46 24.76 24.04 24.54 4,703,550 +0.27(+1.11%)
Jan 11, 2016 24.19 24.46 23.98 24.27 5,658,567 +0.14(+0.58%)
Jan 08, 2016 24.86 24.86 24.12 24.13 6,532,463 -0.55(-2.23%)
Jan 07, 2016 25.29 25.47 24.62 24.68 7,675,456 -1.07(-4.16%)
Jan 06, 2016 25.89 26.23 25.55 25.75 6,751,103 -0.61(-2.31%)
Jan 05, 2016 26.34 26.57 26.13 26.36 3,519,657 +0.07(+0.27%)
Jan 04, 2016 26.64 26.75 26.07 26.29 5,917,249 -0.81(-2.99%)
Dec 31, 2015 27.23 27.10 27.10 27.10 1,334,500 -0.25(-0.91%)
Dec 30, 2015 27.56 27.64 27.33 27.35 1,811,993 -0.19(-0.69%)
Dec 29, 2015 27.49 27.70 27.36 27.54 1,299,389 +0.16(+0.58%)
Dec 28, 2015 27.30 27.46 27.08 27.38 1,202,029 -0.07(-0.26%)
Dec 24, 2015 27.30 27.45 27.45 27.45 561,700 +0.05(+0.18%)
Dec 23, 2015 27.32 27.47 27.20 27.40 2,149,236 +0.22(+0.81%)
Dec 22, 2015 26.93 27.24 26.64 27.18 4,094,999 +0.32(+1.19%)
Dec 21, 2015 26.69 27.11 26.60 26.86 4,417,961 +0.34(+1.28%)
Dec 18, 2015 27.09 27.13 26.52 26.52 4,290,929 -0.55(-2.03%)
Dec 17, 2015 27.81 27.85 27.07 27.07 3,040,507 -0.62(-2.24%)
Dec 16, 2015 27.28 27.77 27.28 27.69 4,305,865 +0.65(+2.40%)
Dec 15, 2015 26.92 27.22 26.83 27.04 3,200,171 +0.28(+1.05%)
Dec 14, 2015 27.06 27.17 26.61 26.76 3,449,545 -0.32(-1.18%)
Dec 11, 2015 27.08 27.40 27.01 27.08 3,221,879 -0.40(-1.46%)
Dec 10, 2015 27.37 27.68 27.23 27.48 1,459,282 +0.20(+0.73%)
Dec 09, 2015 27.82 28.01 27.20 27.28 2,979,727 -0.64(-2.29%)
Dec 08, 2015 28.10 28.35 27.76 27.92 3,831,206 -0.57(-2.00%)
Dec 07, 2015 28.48 28.55 28.28 28.49 1,624,799 -0.08(-0.28%)
Dec 04, 2015 28.09 28.62 27.95 28.57 3,246,444 +0.59(+2.11%)
Dec 03, 2015 28.53 28.58 27.81 27.98 2,933,505 -0.50(-1.76%)
Dec 02, 2015 29.00 29.00 28.33 28.48 3,265,313 -0.49(-1.69%)
Dec 01, 2015 28.57 29.02 28.55 28.97 1,483,357 +0.41(+1.44%)
Nov 30, 2015 28.90 28.97 28.54 28.56 2,362,283 -0.28(-0.97%)
Nov 27, 2015 28.86 28.96 28.73 28.84 1,729,216 +0.00(+0.00%)
Nov 25, 2015 28.54 28.84 28.84 28.84 2,581,700 +0.27(+0.95%)
Nov 24, 2015 28.09 28.66 28.07 28.57 2,308,247 +0.32(+1.13%)
Nov 23, 2015 28.04 28.46 28.04 28.25 3,983,655 +0.13(+0.46%)
Nov 20, 2015 28.05 28.21 27.92 28.12 2,207,624 +0.15(+0.54%)
Nov 19, 2015 27.90 28.10 27.84 27.97 1,783,484 +0.06(+0.21%)
Nov 18, 2015 27.49 27.92 27.39 27.91 2,789,689 +0.49(+1.79%)
Nov 17, 2015 27.63 27.78 27.34 27.42 3,233,129 -0.02(-0.07%)
Nov 16, 2015 26.76 27.45 26.75 27.44 2,095,560 +0.63(+2.35%)
Nov 13, 2015 27.03 27.29 26.80 26.81 2,360,967 -0.30(-1.11%)
Nov 12, 2015 27.52 27.63 27.03 27.11 4,518,746 -0.64(-2.31%)
Nov 11, 2015 27.52 27.93 27.41 27.75 2,971,413 +0.31(+1.13%)
Nov 10, 2015 26.77 27.52 26.74 27.44 7,351,080 +0.68(+2.54%)
Nov 09, 2015 27.15 27.19 26.52 26.76 5,649,676 -0.43(-1.58%)
Nov 06, 2015 27.06 27.35 26.92 27.19 5,580,969 -0.07(-0.26%)
Nov 05, 2015 27.46 27.46 26.94 27.26 2,302,732 -0.13(-0.47%)
Nov 04, 2015 27.55 27.68 27.34 27.39 3,740,947 -0.10(-0.36%)
Nov 03, 2015 27.33 27.68 27.08 27.49 4,288,737 +0.07(+0.26%)
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.