US Home Construction Ishares ETF (NY: ITB )

56.95 USD +0.16 (+0.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 27.99 28.03 27.34 27.37 3,045,268 -0.56(-2.01%)
Nov 29, 2016 27.72 28.04 27.70 27.93 2,509,286 +0.21(+0.76%)
Nov 28, 2016 27.93 27.93 27.57 27.72 2,190,210 -0.29(-1.04%)
Nov 25, 2016 27.83 28.08 27.80 28.01 543,028 +0.22(+0.79%)
Nov 23, 2016 27.79 27.79 27.79 0 +0.17(+0.62%)
Nov 22, 2016 27.63 27.72 27.50 27.62 2,003,634 +0.03(+0.11%)
Nov 21, 2016 27.52 27.68 27.23 27.59 2,115,621 +0.14(+0.51%)
Nov 18, 2016 27.34 27.48 27.29 27.45 1,788,985 +0.11(+0.40%)
Nov 17, 2016 27.05 27.42 27.03 27.34 3,089,547 +0.57(+2.13%)
Nov 16, 2016 26.80 26.88 26.69 26.77 2,890,187 -0.19(-0.70%)
Nov 15, 2016 26.92 27.13 26.67 26.96 2,287,645 +0.06(+0.22%)
Nov 14, 2016 26.62 26.92 26.60 26.90 2,912,188 +0.37(+1.39%)
Nov 11, 2016 26.35 26.69 26.32 26.53 4,639,829 +0.11(+0.42%)
Nov 10, 2016 26.02 26.51 26.01 26.42 7,184,968 +0.51(+1.97%)
Nov 09, 2016 25.33 26.05 25.16 25.91 9,626,788 +0.18(+0.70%)
Nov 08, 2016 25.57 25.88 25.34 25.73 4,017,404 -0.20(-0.77%)
Nov 07, 2016 25.92 26.04 25.81 25.93 1,891,715 +0.39(+1.53%)
Nov 04, 2016 25.27 25.98 25.17 25.54 4,184,760 +0.34(+1.35%)
Nov 03, 2016 25.35 25.44 25.16 25.20 1,618,287 -0.12(-0.47%)
Nov 02, 2016 25.41 25.56 25.18 25.32 1,921,706 -0.16(-0.63%)
Nov 01, 2016 25.70 25.88 25.28 25.48 1,763,404 -0.30(-1.16%)
Oct 31, 2016 25.70 25.89 25.70 25.78 1,428,530 +0.11(+0.43%)
Oct 28, 2016 25.42 25.88 25.42 25.67 2,855,420 +0.28(+1.10%)
Oct 27, 2016 25.96 26.03 25.35 25.39 4,385,600 -0.48(-1.86%)
Oct 26, 2016 25.81 26.09 25.74 25.87 3,642,049 -0.07(-0.27%)
Oct 25, 2016 26.49 26.51 25.90 25.94 2,832,461 -0.77(-2.88%)
Oct 24, 2016 26.72 26.90 26.70 26.71 1,991,975 +0.17(+0.64%)
Oct 21, 2016 26.39 26.61 26.33 26.54 2,342,922 -0.07(-0.26%)
Oct 20, 2016 26.72 26.79 26.50 26.61 2,951,656 -0.36(-1.33%)
Oct 19, 2016 26.98 27.05 26.70 26.97 3,054,960 +0.06(+0.22%)
Oct 18, 2016 26.92 27.07 26.79 26.91 2,402,090 +0.16(+0.60%)
Oct 17, 2016 26.56 26.96 26.56 26.75 2,108,971 -0.01(-0.04%)
Oct 14, 2016 26.86 27.12 26.76 26.76 3,046,434 +0.01(+0.04%)
Oct 13, 2016 26.87 26.91 26.62 26.75 3,535,443 -0.34(-1.26%)
Oct 12, 2016 27.00 27.26 26.92 27.09 2,349,564 +0.10(+0.37%)
Oct 11, 2016 27.28 27.28 26.85 26.99 2,495,372 -0.36(-1.32%)
Oct 10, 2016 27.40 27.57 27.33 27.35 1,609,826 +0.13(+0.48%)
Oct 07, 2016 27.66 27.83 27.20 27.22 2,951,164 -0.46(-1.66%)
Oct 06, 2016 27.34 27.74 27.26 27.68 1,201,549 +0.25(+0.91%)
Oct 05, 2016 27.36 27.61 27.35 27.43 1,658,820 +0.19(+0.70%)
Oct 04, 2016 27.39 27.60 27.18 27.24 1,947,875 -0.16(-0.58%)
Oct 03, 2016 27.44 27.52 27.29 27.40 1,311,109 -0.15(-0.54%)
Sep 30, 2016 27.49 27.65 27.32 27.55 1,274,418 +0.14(+0.51%)
Sep 29, 2016 27.68 27.85 27.34 27.41 2,155,915 -0.32(-1.15%)
Sep 28, 2016 27.56 27.76 27.50 27.73 1,487,798 +0.18(+0.65%)
Sep 27, 2016 27.36 27.68 27.26 27.55 1,134,230 +0.10(+0.36%)
Sep 26, 2016 27.42 27.62 27.35 27.45 1,738,149 -0.17(-0.62%)
Sep 23, 2016 27.68 27.87 27.60 27.62 1,756,944 -0.11(-0.40%)
Sep 22, 2016 27.62 27.87 27.62 27.73 2,989,137 +0.33(+1.20%)
Sep 21, 2016 27.14 27.45 26.95 27.40 3,725,491 +0.25(+0.92%)
Sep 20, 2016 27.46 27.50 27.00 27.15 6,297,628 -0.37(-1.34%)
Sep 19, 2016 27.48 27.89 27.43 27.52 4,124,276 +0.25(+0.92%)
Sep 16, 2016 27.56 27.70 27.20 27.27 1,826,197 -0.38(-1.37%)
Sep 15, 2016 27.49 27.75 27.39 27.65 2,625,140 +0.15(+0.55%)
Sep 14, 2016 27.54 27.74 27.34 27.50 2,723,663 +0.00(+0.00%)
Sep 13, 2016 27.91 28.09 27.36 27.50 3,253,250 -0.57(-2.03%)
Sep 12, 2016 27.66 28.17 27.48 28.07 3,197,161 +0.32(+1.15%)
Sep 09, 2016 28.62 28.73 27.62 27.75 3,312,870 -1.13(-3.91%)
Sep 08, 2016 29.07 29.12 28.87 28.88 1,886,741 -0.28(-0.96%)
Sep 07, 2016 28.99 29.26 28.80 29.16 2,551,600 +0.22(+0.76%)
Sep 06, 2016 29.03 29.16 28.78 28.94 1,364,652 -0.03(-0.10%)
Sep 02, 2016 29.02 28.97 28.97 28.97 1,415,000 +0.07(+0.24%)
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.