US Home Construction Ishares ETF (NY: ITB )

72.21 USD +1.24 (+1.75%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 26.23 26.34 25.87 25.92 3,875,657 -0.50(-1.89%)
Apr 29, 2015 26.65 26.72 26.20 26.42 4,768,940 -0.38(-1.42%)
Apr 28, 2015 26.66 26.86 26.40 26.80 3,586,894 +0.14(+0.53%)
Apr 27, 2015 27.03 27.09 26.61 26.66 2,260,777 -0.32(-1.19%)
Apr 24, 2015 26.74 26.99 26.60 26.98 4,353,647 +0.31(+1.16%)
Apr 23, 2015 27.11 27.17 26.59 26.67 7,474,881 -0.78(-2.84%)
Apr 22, 2015 27.87 27.87 27.35 27.45 5,767,219 -0.42(-1.51%)
Apr 21, 2015 27.48 27.99 27.60 27.87 3,183,689 +0.39(+1.42%)
Apr 20, 2015 27.54 27.73 27.33 27.48 5,637,518 -0.08(-0.29%)
Apr 17, 2015 27.80 27.80 27.30 27.56 3,116,963 -0.35(-1.25%)
Apr 16, 2015 28.21 28.24 27.86 27.91 4,612,484 -0.53(-1.85%)
Apr 15, 2015 28.21 28.58 28.21 28.44 3,319,211 +0.21(+0.73%)
Apr 14, 2015 28.10 28.27 27.74 28.23 2,668,727 +0.20(+0.71%)
Apr 13, 2015 28.22 28.34 27.96 28.03 1,929,001 -0.17(-0.60%)
Apr 10, 2015 28.21 28.29 27.93 28.20 4,805,290 -0.01(-0.04%)
Apr 09, 2015 28.32 28.40 27.83 28.21 3,452,081 -0.20(-0.70%)
Apr 08, 2015 28.08 28.44 28.01 28.41 2,566,995 +0.40(+1.43%)
Apr 07, 2015 28.47 28.50 27.98 28.01 6,324,417 -0.50(-1.75%)
Apr 06, 2015 28.60 28.82 28.45 28.51 2,630,810 -0.10(-0.35%)
Apr 02, 2015 28.24 28.61 28.61 28.61 4,737,700 +0.48(+1.71%)
Apr 01, 2015 28.26 28.28 27.93 28.13 3,646,337 -0.10(-0.35%)
Mar 31, 2015 28.27 28.57 28.12 28.23 6,457,642 -0.03(-0.11%)
Mar 30, 2015 27.97 28.36 27.93 28.26 3,981,571 +0.47(+1.69%)
Mar 27, 2015 27.28 27.83 27.28 27.79 2,911,639 +0.46(+1.68%)
Mar 26, 2015 27.34 27.52 27.16 27.33 4,094,737 -0.19(-0.69%)
Mar 25, 2015 27.99 28.05 27.48 27.52 2,367,386 -0.41(-1.47%)
Mar 24, 2015 27.57 28.18 27.40 27.93 4,361,670 +0.32(+1.16%)
Mar 23, 2015 27.85 27.98 27.61 27.61 1,641,406 -0.21(-0.75%)
Mar 20, 2015 27.52 28.10 27.50 27.82 4,680,378 +0.54(+1.98%)
Mar 19, 2015 27.51 27.59 27.04 27.28 3,571,602 -0.02(-0.07%)
Mar 18, 2015 26.77 27.45 26.57 27.30 2,446,167 +0.49(+1.83%)
Mar 17, 2015 26.78 26.99 26.73 26.81 4,429,524 -0.23(-0.85%)
Mar 16, 2015 26.98 27.24 26.93 27.04 2,549,339 +0.08(+0.30%)
Mar 13, 2015 27.15 27.26 26.78 26.96 2,273,652 -0.25(-0.92%)
Mar 12, 2015 26.87 27.28 26.86 27.21 1,728,618 +0.35(+1.30%)
Mar 11, 2015 26.64 26.98 26.53 26.86 3,613,598 +0.26(+0.98%)
Mar 10, 2015 26.62 26.85 26.59 26.60 2,199,187 -0.29(-1.08%)
Mar 09, 2015 26.94 27.05 26.80 26.89 2,055,304 +0.07(+0.26%)
Mar 06, 2015 27.17 27.28 26.74 26.82 8,531,683 -0.66(-2.40%)
Mar 05, 2015 27.42 27.51 27.30 27.48 1,555,165 +0.13(+0.48%)
Mar 04, 2015 27.12 27.43 26.98 27.35 2,753,108 +0.12(+0.44%)
Mar 03, 2015 27.55 27.58 27.11 27.23 4,070,543 -0.43(-1.55%)
Mar 02, 2015 27.62 27.89 27.52 27.66 2,309,416 +0.02(+0.07%)
Feb 27, 2015 27.59 27.83 27.56 27.64 2,128,986 +0.03(+0.11%)
Feb 26, 2015 27.78 27.78 27.45 27.61 2,744,312 -0.15(-0.54%)
Feb 25, 2015 28.11 28.20 27.65 27.76 2,816,442 -0.39(-1.39%)
Feb 24, 2015 28.10 28.22 27.85 28.15 4,343,743 +0.65(+2.36%)
Feb 23, 2015 27.66 27.72 27.28 27.50 7,974,663 -0.18(-0.65%)
Feb 20, 2015 27.39 27.68 27.28 27.68 2,677,030 +0.12(+0.44%)
Feb 19, 2015 27.51 27.75 27.51 27.56 1,629,465 -0.08(-0.29%)
Feb 18, 2015 27.49 27.67 27.40 27.64 2,215,592 -0.02(-0.07%)
Feb 17, 2015 27.51 27.70 27.25 27.66 4,682,363 +0.15(+0.55%)
Feb 13, 2015 27.60 27.51 27.51 27.51 3,652,500 +0.02(+0.07%)
Feb 12, 2015 27.03 27.51 26.98 27.49 5,076,530 +0.55(+2.04%)
Feb 11, 2015 27.09 27.33 26.76 26.94 4,118,599 -0.16(-0.59%)
Feb 10, 2015 26.95 27.23 26.70 27.10 5,322,026 +0.35(+1.31%)
Feb 09, 2015 26.58 26.96 26.51 26.75 3,742,383 +0.09(+0.34%)
Feb 06, 2015 26.37 26.73 26.28 26.66 4,353,378 +0.46(+1.76%)
Feb 05, 2015 26.40 26.48 25.97 26.20 7,839,906 -0.15(-0.57%)
Feb 04, 2015 25.85 26.54 25.84 26.35 8,600,744 +0.43(+1.66%)
Feb 03, 2015 25.51 25.96 25.44 25.92 7,118,498 +0.50(+1.97%)
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.