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, 2015 27.98 28.27 27.83 27.94 6,525,040 -0.03(-0.11%)
Mar 30, 2015 27.68 28.07 27.64 27.97 4,023,126 +0.47(+1.69%)
Mar 27, 2015 27.00 27.54 27.00 27.50 2,942,027 +0.46(+1.68%)
Mar 26, 2015 27.06 27.24 26.88 27.05 4,137,473 -0.19(-0.69%)
Mar 25, 2015 27.70 27.76 27.20 27.24 2,392,094 -0.38(-1.39%)
Mar 24, 2015 27.26 27.87 27.10 27.62 4,410,727 +0.32(+1.16%)
Mar 23, 2015 27.54 27.67 27.30 27.30 1,659,867 -0.21(-0.75%)
Mar 20, 2015 27.21 27.79 27.19 27.51 4,733,019 +0.53(+1.98%)
Mar 19, 2015 27.20 27.29 26.74 26.98 3,611,772 -0.02(-0.07%)
Mar 18, 2015 26.47 27.14 26.27 27.00 2,473,679 +0.48(+1.83%)
Mar 17, 2015 26.48 26.69 26.43 26.51 4,479,344 -0.23(-0.85%)
Mar 16, 2015 26.68 26.94 26.63 26.74 2,578,012 +0.08(+0.30%)
Mar 13, 2015 26.85 26.96 26.48 26.66 2,299,224 -0.25(-0.92%)
Mar 12, 2015 26.57 26.98 26.56 26.91 1,748,060 +0.35(+1.30%)
Mar 11, 2015 26.34 26.68 26.23 26.56 3,654,241 +0.26(+0.98%)
Mar 10, 2015 26.32 26.55 26.29 26.30 2,223,921 -0.29(-1.08%)
Mar 09, 2015 26.64 26.75 26.50 26.59 2,078,420 +0.07(+0.26%)
Mar 06, 2015 26.87 26.98 26.44 26.52 8,627,641 -0.65(-2.40%)
Mar 05, 2015 27.11 27.20 27.00 27.17 1,572,656 +0.13(+0.48%)
Mar 04, 2015 26.82 27.12 26.68 27.05 2,784,073 +0.12(+0.44%)
Mar 03, 2015 27.24 27.27 26.81 26.93 4,116,325 -0.43(-1.55%)
Mar 02, 2015 27.31 27.57 27.21 27.35 2,335,390 +0.02(+0.07%)
Feb 27, 2015 27.28 27.52 27.25 27.33 2,152,931 +0.03(+0.11%)
Feb 26, 2015 27.47 27.47 27.14 27.30 2,775,178 -0.15(-0.54%)
Feb 25, 2015 27.80 27.89 27.35 27.45 2,848,119 -0.39(-1.39%)
Feb 24, 2015 27.79 27.91 27.54 27.84 4,392,598 +0.64(+2.36%)
Feb 23, 2015 27.35 27.41 26.98 27.19 8,064,356 -0.18(-0.65%)
Feb 20, 2015 27.09 27.37 26.98 27.37 2,707,139 +0.12(+0.44%)
Feb 19, 2015 27.20 27.45 27.20 27.25 1,647,792 -0.08(-0.29%)
Feb 18, 2015 27.18 27.36 27.10 27.33 2,240,511 -0.02(-0.07%)
Feb 17, 2015 27.20 27.39 26.95 27.35 4,735,027 +0.15(+0.55%)
Feb 13, 2015 27.29 27.20 27.20 27.20 3,693,580 +0.02(+0.07%)
Feb 12, 2015 26.73 27.21 26.68 27.18 5,133,627 +0.54(+2.04%)
Feb 11, 2015 26.79 27.03 26.46 26.64 4,164,922 -0.16(-0.59%)
Feb 10, 2015 26.65 26.93 26.41 26.80 5,381,884 +0.35(+1.31%)
Feb 09, 2015 26.28 26.66 26.22 26.45 3,784,474 +0.09(+0.34%)
Feb 06, 2015 26.08 26.43 25.99 26.36 4,402,341 +0.45(+1.76%)
Feb 05, 2015 26.11 26.19 25.68 25.91 7,928,083 -0.15(-0.57%)
Feb 04, 2015 25.56 26.24 25.55 26.06 8,697,479 +0.43(+1.66%)
Feb 03, 2015 25.23 25.67 25.16 25.63 7,198,561 +0.49(+1.97%)
Feb 02, 2015 25.14 25.27 24.76 25.14 4,759,710 +0.08(+0.32%)
Jan 30, 2015 25.23 25.43 24.97 25.06 4,314,171 -0.51(-2.01%)
Jan 29, 2015 24.85 25.61 24.78 25.57 8,033,602 +0.82(+3.32%)
Jan 28, 2015 25.06 25.19 24.72 24.75 9,886,765 -0.23(-0.91%)
Jan 27, 2015 24.74 25.06 24.60 24.98 4,678,129 -0.08(-0.32%)
Jan 26, 2015 24.90 25.09 24.60 25.06 7,718,755 +0.51(+2.10%)
Jan 23, 2015 24.70 24.78 24.45 24.54 3,917,608 -0.16(-0.64%)
Jan 22, 2015 24.59 24.76 24.33 24.70 4,522,977 +0.27(+1.09%)
Jan 21, 2015 24.36 24.64 24.21 24.44 5,559,906 +0.23(+0.94%)
Jan 20, 2015 24.83 24.89 24.00 24.21 6,811,443 -0.61(-2.47%)
Jan 16, 2015 24.26 24.86 23.77 24.82 14,688,625 +0.49(+2.03%)
Jan 15, 2015 25.80 25.87 24.26 24.33 16,349,018 -1.29(-5.02%)
Jan 14, 2015 25.54 25.81 25.14 25.61 11,473,906 -0.09(-0.35%)
Jan 13, 2015 26.62 26.99 25.26 25.70 19,148,492 -0.67(-2.55%)
Jan 12, 2015 26.34 26.58 26.06 26.37 8,975,549 +0.06(+0.23%)
Jan 09, 2015 26.44 26.48 26.21 26.31 9,231,830 +0.07(+0.26%)
Jan 08, 2015 25.86 26.29 25.82 26.24 4,749,268 +0.60(+2.35%)
Jan 07, 2015 25.08 25.88 24.97 25.64 9,270,956 +0.81(+3.27%)
Jan 06, 2015 25.22 25.23 24.63 24.83 1,756,155 -0.29(-1.14%)
Jan 05, 2015 25.28 25.37 24.96 25.12 5,466,131 -0.27(-1.05%)
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.