Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.65 26.98 26.61 26.90 2,340,751 +0.22(+0.82%)
Mar 30, 2016 27.03 27.16 26.68 26.69 3,389,793 -0.23(-0.85%)
Mar 29, 2016 26.39 26.97 26.31 26.91 4,864,666 +0.68(+2.57%)
Mar 28, 2016 26.08 26.32 25.91 26.24 3,429,851 +0.21(+0.80%)
Mar 24, 2016 25.91 26.03 26.03 26.03 1,921,504 +0.09(+0.34%)
Mar 23, 2016 26.23 26.32 25.93 25.94 3,591,036 -0.36(-1.38%)
Mar 22, 2016 26.20 26.46 26.14 26.30 3,164,125 -0.02(-0.08%)
Mar 21, 2016 26.61 26.70 26.18 26.32 3,120,585 -0.31(-1.16%)
Mar 18, 2016 26.31 26.76 26.31 26.63 3,461,817 +0.35(+1.32%)
Mar 17, 2016 25.82 26.39 25.77 26.28 2,574,835 +0.39(+1.49%)
Mar 16, 2016 25.35 25.95 25.34 25.90 4,137,344 +0.35(+1.36%)
Mar 15, 2016 25.59 25.65 25.46 25.55 2,538,232 -0.20(-0.77%)
Mar 14, 2016 25.71 25.83 25.54 25.75 2,204,475 -0.08(-0.31%)
Mar 11, 2016 25.38 25.86 25.26 25.83 3,675,035 +0.68(+2.72%)
Mar 10, 2016 25.34 25.51 24.80 25.14 2,440,591 -0.10(-0.39%)
Mar 09, 2016 25.17 25.31 24.89 25.24 1,901,890 +0.21(+0.83%)
Mar 08, 2016 25.43 25.57 24.93 25.03 4,968,924 -0.49(-1.91%)
Mar 07, 2016 25.24 25.60 25.24 25.52 2,826,704 +0.12(+0.47%)
Mar 04, 2016 25.50 25.56 25.26 25.40 3,450,028 -0.10(-0.39%)
Mar 03, 2016 25.20 25.52 25.05 25.50 2,405,476 +0.32(+1.26%)
Mar 02, 2016 24.91 25.18 24.89 25.18 3,795,177 +0.22(+0.87%)
Mar 01, 2016 24.49 25.02 24.42 24.96 3,167,811 +0.66(+2.74%)
Feb 29, 2016 24.41 24.69 24.29 24.30 3,571,490 -0.14(-0.57%)
Feb 26, 2016 24.54 24.64 24.32 24.44 7,340,452 +0.09(+0.37%)
Feb 25, 2016 23.96 24.36 23.84 24.35 6,334,643 +0.43(+1.78%)
Feb 24, 2016 23.46 23.96 23.26 23.92 4,648,037 +0.22(+0.92%)
Feb 23, 2016 23.54 23.78 23.36 23.70 3,379,965 +0.18(+0.76%)
Feb 22, 2016 23.23 23.55 23.23 23.53 1,552,123 +0.47(+2.02%)
Feb 19, 2016 22.93 23.17 22.81 23.06 2,502,588 +0.04(+0.17%)
Feb 18, 2016 23.23 23.23 22.79 23.02 2,674,919 -0.14(-0.60%)
Feb 17, 2016 23.09 23.34 22.95 23.16 3,095,753 +0.20(+0.86%)
Feb 16, 2016 22.73 22.99 22.46 22.96 2,533,880 +0.56(+2.48%)
Feb 12, 2016 21.88 22.40 22.40 22.40 3,768,246 +0.71(+3.29%)
Feb 11, 2016 21.97 22.18 21.44 21.69 5,843,181 -0.67(-3.02%)
Feb 10, 2016 22.24 22.68 22.11 22.36 3,282,580 +0.23(+1.03%)
Feb 09, 2016 21.79 22.31 21.68 22.14 6,243,214 +0.10(+0.45%)
Feb 08, 2016 22.48 22.57 21.71 22.04 4,962,338 -0.77(-3.39%)
Feb 05, 2016 23.43 23.57 22.75 22.81 3,600,102 -0.67(-2.87%)
Feb 04, 2016 23.24 23.84 23.24 23.49 2,647,836 +0.21(+0.90%)
Feb 03, 2016 23.45 23.57 22.70 23.28 4,768,145 -0.05(-0.21%)
Feb 02, 2016 23.68 23.82 23.25 23.33 5,515,777 -0.61(-2.53%)
Feb 01, 2016 23.97 24.16 23.84 23.93 4,005,949 -0.21(-0.86%)
Jan 29, 2016 23.63 24.19 23.63 24.14 4,798,104 +0.68(+2.92%)
Jan 28, 2016 23.68 23.97 23.36 23.46 6,297,699 +0.03(+0.13%)
Jan 27, 2016 23.73 23.88 23.30 23.43 4,349,097 -0.35(-1.46%)
Jan 26, 2016 23.24 23.85 22.95 23.77 5,574,789 +0.69(+3.01%)
Jan 25, 2016 23.66 23.66 23.00 23.08 3,715,797 -0.65(-2.76%)
Jan 22, 2016 23.43 24.15 23.27 23.73 6,706,785 +0.65(+2.84%)
Jan 21, 2016 22.85 23.52 22.76 23.08 4,120,453 +0.28(+1.22%)
Jan 20, 2016 22.63 23.07 21.95 22.80 10,127,204 -0.26(-1.12%)
Jan 19, 2016 23.49 23.62 22.80 23.06 5,371,684 -0.23(-0.98%)
Jan 15, 2016 22.83 23.29 23.29 23.29 4,982,805 -0.20(-0.85%)
Jan 14, 2016 23.68 23.89 23.17 23.49 4,339,386 -0.14(-0.59%)
Jan 13, 2016 24.55 24.79 23.54 23.62 11,867,151 -0.72(-2.97%)
Jan 12, 2016 24.27 24.57 23.85 24.35 4,740,467 +0.27(+1.11%)
Jan 11, 2016 24.00 24.27 23.79 24.08 5,702,980 +0.14(+0.58%)
Jan 08, 2016 24.67 24.67 23.93 23.94 6,583,735 -0.55(-2.23%)
Jan 07, 2016 25.09 25.27 24.43 24.49 7,735,700 -1.06(-4.16%)
Jan 06, 2016 25.69 26.03 25.35 25.55 6,804,091 -0.61(-2.31%)
Jan 05, 2016 26.13 26.36 25.93 26.15 3,547,282 +0.07(+0.27%)
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.