US Home Construction Ishares ETF (NY: ITB )

57.85 USD +0.90 (+1.58%)
Streaming Delayed Price Updated: 12:35 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 30.57 30.67 30.36 30.47 1,496,328 -0.13(-0.42%)
Feb 27, 2017 30.03 30.64 29.99 30.60 4,469,577 +0.53(+1.76%)
Feb 24, 2017 29.76 30.07 29.60 30.07 2,058,850 +0.16(+0.53%)
Feb 23, 2017 30.18 30.22 29.74 29.91 1,715,298 -0.12(-0.40%)
Feb 22, 2017 30.27 30.31 29.97 30.03 2,869,040 +0.11(+0.37%)
Feb 21, 2017 29.76 29.95 29.62 29.92 1,311,765 +0.37(+1.25%)
Feb 17, 2017 29.55 29.55 29.55 0 -0.03(-0.10%)
Feb 16, 2017 29.70 29.90 29.49 29.58 1,588,991 -0.16(-0.54%)
Feb 15, 2017 29.39 29.83 29.21 29.74 1,224,967 +0.33(+1.12%)
Feb 14, 2017 29.50 29.57 29.27 29.41 1,018,119 -0.19(-0.64%)
Feb 13, 2017 29.75 29.83 29.56 29.60 1,764,384 -0.05(-0.17%)
Feb 10, 2017 29.25 29.70 29.19 29.65 1,748,460 +0.51(+1.75%)
Feb 09, 2017 28.99 29.18 28.74 29.14 1,694,594 +0.14(+0.48%)
Feb 08, 2017 28.75 29.02 28.70 29.00 1,913,784 +0.14(+0.49%)
Feb 07, 2017 28.98 29.02 28.70 28.86 974,674 -0.02(-0.07%)
Feb 06, 2017 28.99 29.13 28.84 28.88 2,505,786 -0.22(-0.76%)
Feb 03, 2017 29.13 29.14 28.93 29.10 1,049,229 +0.20(+0.69%)
Feb 02, 2017 28.91 29.13 28.75 28.90 1,639,487 +0.01(+0.03%)
Feb 01, 2017 28.95 29.09 28.69 28.89 2,896,612 -0.03(-0.10%)
Jan 31, 2017 29.12 29.13 28.71 28.92 2,319,615 -0.28(-0.96%)
Jan 30, 2017 29.29 29.29 28.76 29.20 3,015,091 -0.14(-0.48%)
Jan 27, 2017 29.81 29.81 29.26 29.34 2,795,646 -0.38(-1.28%)
Jan 26, 2017 29.73 30.14 29.68 29.72 4,407,774 +0.07(+0.24%)
Jan 25, 2017 29.20 29.81 29.20 29.65 4,026,435 +0.62(+2.14%)
Jan 24, 2017 28.43 29.11 28.34 29.03 5,811,320 +1.12(+4.01%)
Jan 23, 2017 27.84 27.99 27.77 27.91 2,256,822 +0.12(+0.43%)
Jan 20, 2017 27.79 27.86 27.65 27.79 1,875,880 +0.16(+0.58%)
Jan 19, 2017 28.01 28.16 27.61 27.63 2,224,229 -0.32(-1.14%)
Jan 18, 2017 27.96 28.05 27.78 27.95 3,341,967 +0.01(+0.04%)
Jan 17, 2017 27.93 28.14 27.79 27.94 2,079,668 -0.12(-0.43%)
Jan 13, 2017 28.06 28.06 28.06 0 +0.09(+0.32%)
Jan 12, 2017 27.94 27.99 27.45 27.97 2,844,492 -0.03(-0.11%)
Jan 11, 2017 27.84 28.05 27.67 28.00 1,848,027 +0.17(+0.61%)
Jan 10, 2017 27.68 27.97 27.63 27.83 1,795,323 +0.21(+0.76%)
Jan 09, 2017 27.67 27.72 27.47 27.62 1,782,045 -0.12(-0.43%)
Jan 06, 2017 28.16 28.25 27.71 27.74 1,677,407 -0.45(-1.60%)
Jan 05, 2017 28.17 28.34 27.98 28.19 1,656,544 -0.05(-0.18%)
Jan 04, 2017 27.82 28.30 27.82 28.24 2,259,119 +0.56(+2.02%)
Jan 03, 2017 27.71 27.84 27.32 27.68 3,181,823 +0.20(+0.73%)
Dec 30, 2016 27.48 27.48 27.48 0 -0.25(-0.90%)
Dec 29, 2016 27.76 27.96 27.68 27.73 1,815,985 -0.02(-0.07%)
Dec 28, 2016 28.11 28.17 27.69 27.75 3,116,234 -0.31(-1.10%)
Dec 27, 2016 27.85 28.10 27.76 28.06 1,349,537 +0.25(+0.90%)
Dec 23, 2016 27.81 27.81 27.81 0 -0.06(-0.22%)
Dec 22, 2016 28.24 28.30 27.85 27.87 1,114,697 -0.41(-1.45%)
Dec 21, 2016 28.11 28.39 28.08 28.28 895,125 +0.15(+0.53%)
Dec 20, 2016 28.16 28.29 28.05 28.13 1,163,053 +0.04(+0.14%)
Dec 19, 2016 28.20 28.48 28.00 28.09 3,982,816 +0.10(+0.36%)
Dec 16, 2016 27.84 28.18 27.72 27.99 3,082,174 +0.21(+0.76%)
Dec 15, 2016 28.20 28.59 27.69 27.78 5,516,009 -0.37(-1.31%)
Dec 14, 2016 28.76 28.85 28.12 28.15 4,564,289 -0.62(-2.16%)
Dec 13, 2016 28.96 28.98 28.63 28.77 3,024,230 +0.01(+0.03%)
Dec 12, 2016 28.72 28.83 28.57 28.76 2,757,597 -0.05(-0.17%)
Dec 09, 2016 29.03 29.03 28.59 28.81 4,955,679 -0.27(-0.93%)
Dec 08, 2016 28.66 29.26 28.51 29.08 3,121,237 +0.53(+1.86%)
Dec 07, 2016 27.88 28.61 27.81 28.55 3,182,575 +0.69(+2.48%)
Dec 06, 2016 27.61 27.89 27.45 27.86 2,464,910 +0.46(+1.68%)
Dec 05, 2016 27.20 27.48 27.01 27.40 3,351,873 +0.36(+1.33%)
Dec 02, 2016 26.96 27.25 26.89 27.04 2,756,853 +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.