Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.44 +0.90 (+0.78%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 30.46 30.56 30.25 30.36 1,501,523 -0.13(-0.42%)
Feb 27, 2017 29.93 30.54 29.89 30.49 4,485,095 +0.53(+1.76%)
Feb 24, 2017 29.66 29.97 29.50 29.97 2,065,998 +0.16(+0.54%)
Feb 23, 2017 30.08 30.12 29.64 29.81 1,721,253 -0.12(-0.40%)
Feb 22, 2017 30.17 30.21 29.87 29.93 2,879,001 +0.11(+0.37%)
Feb 21, 2017 29.66 29.85 29.52 29.82 1,316,319 +0.37(+1.25%)
Feb 17, 2017 29.45 29.45 29.45 0 -0.03(-0.10%)
Feb 16, 2017 29.60 29.80 29.39 29.48 1,594,507 -0.16(-0.54%)
Feb 15, 2017 29.29 29.73 29.11 29.64 1,229,220 +0.33(+1.12%)
Feb 14, 2017 29.40 29.47 29.17 29.31 1,021,653 -0.19(-0.64%)
Feb 13, 2017 29.65 29.73 29.46 29.50 1,770,509 -0.05(-0.17%)
Feb 10, 2017 29.15 29.60 29.09 29.55 1,754,530 +0.51(+1.75%)
Feb 09, 2017 28.89 29.08 28.64 29.04 1,700,477 +0.14(+0.48%)
Feb 08, 2017 28.65 28.92 28.60 28.90 1,920,428 +0.14(+0.49%)
Feb 07, 2017 28.88 28.92 28.60 28.76 978,057 -0.02(-0.07%)
Feb 06, 2017 28.89 29.03 28.75 28.78 2,514,485 -0.22(-0.76%)
Feb 03, 2017 29.03 29.03 28.83 29.00 1,052,871 +0.20(+0.69%)
Feb 02, 2017 28.81 29.03 28.65 28.80 1,645,179 +0.01(+0.03%)
Feb 01, 2017 28.85 28.99 28.59 28.79 2,906,668 -0.03(-0.10%)
Jan 31, 2017 29.02 29.03 28.61 28.82 2,327,668 -0.28(-0.96%)
Jan 30, 2017 29.19 29.19 28.66 29.10 3,025,559 -0.14(-0.48%)
Jan 27, 2017 29.71 29.71 29.16 29.24 2,805,352 -0.38(-1.28%)
Jan 26, 2017 29.63 30.04 29.58 29.62 4,423,077 +0.07(+0.24%)
Jan 25, 2017 29.10 29.71 29.10 29.55 4,040,414 +0.62(+2.14%)
Jan 24, 2017 28.33 29.01 28.24 28.93 5,831,496 +1.12(+4.01%)
Jan 23, 2017 27.74 27.89 27.67 27.81 2,264,657 +0.12(+0.43%)
Jan 20, 2017 27.69 27.76 27.56 27.69 1,882,392 +0.16(+0.58%)
Jan 19, 2017 27.91 28.06 27.52 27.53 2,231,951 -0.32(-1.14%)
Jan 18, 2017 27.86 27.95 27.68 27.85 3,353,570 +0.01(+0.04%)
Jan 17, 2017 27.83 28.04 27.69 27.84 2,086,888 -0.12(-0.43%)
Jan 13, 2017 27.96 27.96 27.96 0 +0.09(+0.32%)
Jan 12, 2017 27.84 27.89 27.36 27.87 2,854,367 -0.03(-0.11%)
Jan 11, 2017 27.74 27.96 27.57 27.90 1,854,443 +0.17(+0.61%)
Jan 10, 2017 27.58 27.87 27.53 27.73 1,801,556 +0.21(+0.76%)
Jan 09, 2017 27.57 27.62 27.38 27.52 1,788,232 -0.12(-0.43%)
Jan 06, 2017 28.06 28.15 27.61 27.64 1,683,230 -0.45(-1.60%)
Jan 05, 2017 28.07 28.24 27.88 28.09 1,662,295 -0.05(-0.18%)
Jan 04, 2017 27.72 28.20 27.72 28.14 2,266,962 +0.56(+2.02%)
Jan 03, 2017 27.61 27.74 27.23 27.58 3,192,870 +0.20(+0.73%)
Dec 30, 2016 27.38 27.38 27.38 0 -0.25(-0.90%)
Dec 29, 2016 27.66 27.86 27.59 27.63 1,822,289 -0.02(-0.07%)
Dec 28, 2016 28.01 28.07 27.59 27.65 3,127,053 -0.31(-1.10%)
Dec 27, 2016 27.75 28.00 27.66 27.96 1,354,222 +0.25(+0.90%)
Dec 23, 2016 27.71 27.71 27.71 0 -0.06(-0.22%)
Dec 22, 2016 28.14 28.20 27.75 27.77 1,118,567 -0.41(-1.45%)
Dec 21, 2016 28.01 28.29 27.98 28.18 898,232 +0.18(+0.65%)
Dec 20, 2016 28.03 28.16 27.92 28.00 1,168,390 +0.04(+0.14%)
Dec 19, 2016 28.07 28.35 27.87 27.96 4,001,093 +0.10(+0.36%)
Dec 16, 2016 27.71 28.05 27.59 27.86 3,096,318 +0.21(+0.76%)
Dec 15, 2016 28.07 28.46 27.56 27.65 5,541,323 -0.37(-1.31%)
Dec 14, 2016 28.63 28.72 27.99 28.02 4,585,235 -0.62(-2.16%)
Dec 13, 2016 28.83 28.85 28.50 28.64 3,038,108 +0.01(+0.03%)
Dec 12, 2016 28.59 28.70 28.44 28.63 2,770,252 -0.05(-0.17%)
Dec 09, 2016 28.90 28.90 28.46 28.68 4,978,421 -0.27(-0.93%)
Dec 08, 2016 28.53 29.13 28.38 28.95 3,135,561 +0.53(+1.86%)
Dec 07, 2016 27.75 28.48 27.68 28.42 3,197,180 +0.69(+2.48%)
Dec 06, 2016 27.48 27.76 27.32 27.73 2,476,222 +0.46(+1.68%)
Dec 05, 2016 27.08 27.35 26.89 27.27 3,367,255 +0.36(+1.33%)
Dec 02, 2016 26.84 27.13 26.77 26.92 2,769,504 +0.03(+0.11%)
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.