US Home Construction Ishares ETF (NY: ITB )

54.72 USD -0.65 (-1.17%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 26.76 26.78 26.27 26.59 2,888,095 -0.20(-0.75%)
Apr 28, 2016 27.85 27.85 26.71 26.79 3,301,660 -1.01(-3.63%)
Apr 27, 2016 27.72 27.88 27.55 27.80 2,223,925 +0.11(+0.40%)
Apr 26, 2016 27.52 27.77 27.42 27.69 1,323,682 +0.22(+0.80%)
Apr 25, 2016 27.56 27.65 27.31 27.47 2,049,165 -0.16(-0.58%)
Apr 22, 2016 27.68 27.94 27.47 27.63 2,006,358 -0.07(-0.25%)
Apr 21, 2016 27.90 28.10 27.65 27.70 6,229,851 -0.11(-0.40%)
Apr 20, 2016 27.65 28.00 27.46 27.81 2,767,972 +0.15(+0.54%)
Apr 19, 2016 27.70 28.07 27.37 27.66 4,205,978 -0.19(-0.68%)
Apr 18, 2016 27.64 27.88 27.59 27.85 2,216,582 +0.03(+0.11%)
Apr 15, 2016 27.75 27.83 27.63 27.82 1,356,688 +0.06(+0.22%)
Apr 14, 2016 27.86 27.93 27.69 27.76 1,448,058 -0.10(-0.36%)
Apr 13, 2016 27.50 27.90 27.38 27.86 3,122,321 +0.57(+2.09%)
Apr 12, 2016 27.10 27.34 27.04 27.29 1,717,674 +0.17(+0.63%)
Apr 11, 2016 27.32 27.50 27.08 27.12 1,647,398 +0.00(+0.00%)
Apr 08, 2016 27.25 27.38 27.07 27.12 1,323,239 +0.11(+0.41%)
Apr 07, 2016 27.04 27.27 26.88 27.01 1,784,613 -0.13(-0.48%)
Apr 06, 2016 26.67 27.19 26.67 27.14 1,591,333 +0.54(+2.03%)
Apr 05, 2016 26.38 26.83 26.30 26.60 4,979,073 -0.04(-0.15%)
Apr 04, 2016 27.14 27.14 26.44 26.64 3,314,285 -0.45(-1.66%)
Apr 01, 2016 26.88 27.11 26.79 27.09 1,335,925 +0.01(+0.04%)
Mar 31, 2016 26.82 27.16 26.78 27.08 2,325,519 +0.22(+0.82%)
Mar 30, 2016 27.21 27.34 26.85 26.86 3,367,734 -0.23(-0.85%)
Mar 29, 2016 26.56 27.15 26.48 27.09 4,833,009 +0.68(+2.57%)
Mar 28, 2016 26.25 26.50 26.08 26.41 3,407,531 +0.21(+0.80%)
Mar 24, 2016 26.08 26.20 26.20 26.20 1,909,000 +0.09(+0.34%)
Mar 23, 2016 26.40 26.49 26.10 26.11 3,567,667 -0.40(-1.51%)
Mar 22, 2016 26.41 26.67 26.34 26.51 3,139,484 -0.02(-0.08%)
Mar 21, 2016 26.82 26.91 26.39 26.53 3,096,283 -0.31(-1.15%)
Mar 18, 2016 26.52 26.97 26.52 26.84 3,434,858 +0.35(+1.32%)
Mar 17, 2016 26.02 26.59 25.97 26.49 2,554,783 +0.39(+1.49%)
Mar 16, 2016 25.55 26.16 25.54 26.10 4,105,124 +0.35(+1.36%)
Mar 15, 2016 25.79 25.86 25.66 25.75 2,518,465 -0.20(-0.77%)
Mar 14, 2016 25.91 26.03 25.74 25.95 2,187,307 -0.08(-0.31%)
Mar 11, 2016 25.58 26.06 25.46 26.03 3,646,415 +0.69(+2.72%)
Mar 10, 2016 25.54 25.71 25.00 25.34 2,421,585 -0.10(-0.39%)
Mar 09, 2016 25.37 25.51 25.09 25.44 1,887,079 +0.21(+0.83%)
Mar 08, 2016 25.63 25.77 25.12 25.23 4,930,227 -0.49(-1.91%)
Mar 07, 2016 25.44 25.80 25.44 25.72 2,804,691 +0.12(+0.47%)
Mar 04, 2016 25.70 25.76 25.46 25.60 3,423,160 -0.10(-0.39%)
Mar 03, 2016 25.40 25.72 25.25 25.70 2,386,743 +0.32(+1.26%)
Mar 02, 2016 25.11 25.38 25.09 25.38 3,765,621 +0.22(+0.87%)
Mar 01, 2016 24.68 25.22 24.61 25.16 3,143,141 +0.67(+2.74%)
Feb 29, 2016 24.60 24.89 24.48 24.49 3,543,676 -0.14(-0.57%)
Feb 26, 2016 24.73 24.83 24.51 24.63 7,283,287 +0.09(+0.37%)
Feb 25, 2016 24.15 24.55 24.03 24.54 6,285,311 +0.43(+1.78%)
Feb 24, 2016 23.64 24.14 23.44 24.11 4,611,839 +0.22(+0.92%)
Feb 23, 2016 23.72 23.96 23.54 23.89 3,353,643 +0.18(+0.76%)
Feb 22, 2016 23.41 23.74 23.41 23.71 1,540,036 +0.47(+2.02%)
Feb 19, 2016 23.11 23.35 22.99 23.24 2,483,099 +0.04(+0.17%)
Feb 18, 2016 23.41 23.41 22.97 23.20 2,654,088 -0.14(-0.60%)
Feb 17, 2016 23.27 23.52 23.13 23.34 3,071,644 +0.20(+0.86%)
Feb 16, 2016 22.91 23.17 22.64 23.14 2,514,147 +0.56(+2.48%)
Feb 12, 2016 22.05 22.58 22.58 22.58 3,738,900 +0.72(+3.29%)
Feb 11, 2016 22.14 22.35 21.61 21.86 5,797,676 -0.68(-3.02%)
Feb 10, 2016 22.41 22.86 22.28 22.54 3,257,016 +0.23(+1.03%)
Feb 09, 2016 21.96 22.49 21.85 22.31 6,194,594 +0.10(+0.45%)
Feb 08, 2016 22.66 22.75 21.88 22.21 4,923,693 -0.78(-3.39%)
Feb 05, 2016 23.61 23.76 22.93 22.99 3,572,066 -0.68(-2.87%)
Feb 04, 2016 23.42 24.03 23.42 23.67 2,627,216 +0.21(+0.90%)
Feb 03, 2016 23.63 23.76 22.88 23.46 4,731,012 -0.05(-0.21%)
Feb 02, 2016 23.87 24.01 23.43 23.51 5,472,822 -0.61(-2.53%)
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.