Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 25.61 25.68 25.33 25.34 2,143,450 -0.30(-1.19%)
May 28, 2015 25.49 25.81 25.47 25.64 2,126,240 +0.06(+0.22%)
May 27, 2015 25.47 25.59 25.28 25.59 3,229,800 +0.12(+0.49%)
May 26, 2015 25.71 25.83 25.44 25.46 4,215,621 -0.26(-1.00%)
May 22, 2015 25.86 25.72 25.72 25.72 1,759,374 -0.15(-0.59%)
May 21, 2015 25.94 25.98 25.79 25.87 2,526,765 -0.11(-0.44%)
May 20, 2015 25.93 26.07 25.72 25.99 2,547,091 +0.00(+0.00%)
May 19, 2015 26.17 26.31 25.89 25.99 4,195,014 +0.18(+0.70%)
May 18, 2015 25.52 25.85 25.47 25.81 3,312,686 +0.22(+0.86%)
May 15, 2015 25.32 25.61 25.14 25.59 3,121,364 +0.22(+0.86%)
May 14, 2015 25.22 25.41 25.06 25.37 2,098,476 +0.30(+1.18%)
May 13, 2015 25.10 25.32 25.00 25.07 3,510,407 -0.04(-0.15%)
May 12, 2015 25.05 25.21 24.77 25.11 3,214,679 -0.01(-0.04%)
May 11, 2015 25.41 25.48 25.11 25.12 3,678,687 -0.29(-1.12%)
May 08, 2015 25.41 25.73 25.40 25.41 4,441,590 +0.30(+1.18%)
May 07, 2015 24.76 25.22 24.75 25.11 3,265,909 +0.34(+1.38%)
May 06, 2015 24.82 24.83 24.43 24.77 2,350,328 +0.01(+0.04%)
May 05, 2015 24.96 25.19 24.69 24.76 2,496,022 -0.24(-0.95%)
May 04, 2015 25.11 25.30 24.91 25.00 4,559,187 -0.06(-0.23%)
May 01, 2015 24.69 25.16 24.64 25.05 3,084,194 +0.38(+1.54%)
Apr 30, 2015 24.97 25.07 24.62 24.67 4,071,615 -0.48(-1.89%)
Apr 29, 2015 25.37 25.43 24.94 25.15 5,010,063 -0.36(-1.42%)
Apr 28, 2015 25.38 25.57 25.13 25.51 3,768,251 +0.13(+0.53%)
Apr 27, 2015 25.73 25.79 25.33 25.38 2,375,084 -0.30(-1.19%)
Apr 24, 2015 25.45 25.69 25.32 25.68 4,573,773 +0.30(+1.16%)
Apr 23, 2015 25.81 25.86 25.31 25.39 7,852,820 -0.74(-2.84%)
Apr 22, 2015 26.53 26.53 26.03 26.13 6,058,816 -0.40(-1.51%)
Apr 21, 2015 26.16 26.64 26.27 26.53 3,344,660 +0.37(+1.42%)
Apr 20, 2015 26.21 26.40 26.01 26.16 5,922,558 -0.08(-0.29%)
Apr 17, 2015 26.46 26.46 25.99 26.23 3,274,560 -0.33(-1.25%)
Apr 16, 2015 26.85 26.88 26.51 26.57 4,845,697 -0.50(-1.85%)
Apr 15, 2015 26.85 27.20 26.85 27.07 3,487,034 +0.20(+0.73%)
Apr 14, 2015 26.75 26.91 26.41 26.87 2,803,661 +0.19(+0.71%)
Apr 13, 2015 26.86 26.98 26.61 26.68 2,026,533 -0.16(-0.60%)
Apr 10, 2015 26.85 26.93 26.59 26.84 5,048,251 -0.01(-0.04%)
Apr 09, 2015 26.96 27.03 26.49 26.85 3,626,622 -0.19(-0.70%)
Apr 08, 2015 26.73 27.07 26.66 27.04 2,696,785 +0.38(+1.43%)
Apr 07, 2015 27.10 27.13 26.63 26.66 6,644,187 -0.48(-1.75%)
Apr 06, 2015 27.22 27.43 27.09 27.14 2,763,827 -0.10(-0.35%)
Apr 02, 2015 26.88 27.23 27.23 27.23 4,977,244 +0.46(+1.71%)
Apr 01, 2015 26.90 26.92 26.59 26.78 3,830,700 -0.10(-0.35%)
Mar 31, 2015 26.91 27.20 26.77 26.87 6,784,148 -0.03(-0.11%)
Mar 30, 2015 26.62 27.00 26.59 26.90 4,182,884 +0.45(+1.69%)
Mar 27, 2015 25.97 26.49 25.97 26.45 3,058,855 +0.44(+1.68%)
Mar 26, 2015 26.02 26.20 25.85 26.01 4,301,772 -0.18(-0.69%)
Mar 25, 2015 26.64 26.70 26.16 26.20 2,487,084 -0.37(-1.39%)
Mar 24, 2015 26.22 26.80 26.06 26.56 4,585,813 +0.30(+1.16%)
Mar 23, 2015 26.49 26.61 26.26 26.26 1,725,756 -0.20(-0.75%)
Mar 20, 2015 26.17 26.73 26.16 26.46 4,920,900 +0.51(+1.98%)
Mar 19, 2015 26.17 26.25 25.72 25.95 3,755,144 -0.02(-0.07%)
Mar 18, 2015 25.46 26.11 25.27 25.97 2,571,874 +0.47(+1.83%)
Mar 17, 2015 25.47 25.67 25.42 25.50 4,657,154 -0.22(-0.85%)
Mar 16, 2015 25.66 25.91 25.61 25.72 2,680,348 +0.08(+0.30%)
Mar 13, 2015 25.82 25.93 25.47 25.64 2,390,493 -0.24(-0.92%)
Mar 12, 2015 25.56 25.95 25.55 25.88 1,817,450 +0.33(+1.30%)
Mar 11, 2015 25.34 25.66 25.23 25.55 3,799,298 +0.25(+0.98%)
Mar 10, 2015 25.32 25.54 25.29 25.30 2,312,201 -0.28(-1.08%)
Mar 09, 2015 25.62 25.73 25.49 25.58 2,160,924 +0.07(+0.26%)
Mar 06, 2015 25.84 25.95 25.43 25.51 8,970,121 -0.63(-2.40%)
Mar 05, 2015 26.08 26.17 25.97 26.14 1,635,084 +0.12(+0.48%)
Mar 04, 2015 25.79 26.09 25.66 26.01 2,894,588 +0.11(+0.44%)
Mar 03, 2015 26.20 26.23 25.78 25.90 4,279,725 -0.41(-1.55%)
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.