Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 26.32 26.47 26.16 26.38 1,331,117 +0.13(+0.51%)
Sep 29, 2016 26.50 26.66 26.18 26.24 2,251,832 -0.31(-1.15%)
Sep 28, 2016 26.39 26.58 26.32 26.55 1,553,990 +0.17(+0.65%)
Sep 27, 2016 26.19 26.50 26.10 26.38 1,184,692 +0.10(+0.36%)
Sep 26, 2016 26.25 26.44 26.18 26.28 1,815,480 -0.14(-0.53%)
Sep 23, 2016 26.48 26.66 26.40 26.42 1,836,774 -0.11(-0.40%)
Sep 22, 2016 26.42 26.66 26.42 26.52 3,124,954 +0.32(+1.20%)
Sep 21, 2016 25.96 26.25 25.77 26.21 3,894,765 +0.24(+0.92%)
Sep 20, 2016 26.27 26.30 25.83 25.97 6,583,772 -0.35(-1.34%)
Sep 19, 2016 26.29 26.68 26.24 26.32 4,311,670 +0.24(+0.92%)
Sep 16, 2016 26.36 26.50 26.02 26.08 1,909,173 -0.36(-1.37%)
Sep 15, 2016 26.30 26.54 26.20 26.45 2,744,418 +0.14(+0.55%)
Sep 14, 2016 26.34 26.53 26.15 26.30 2,847,417 +0.00(+0.00%)
Sep 13, 2016 26.70 26.87 26.17 26.30 3,401,067 -0.55(-2.03%)
Sep 12, 2016 26.46 26.94 26.29 26.85 3,342,430 +0.31(+1.15%)
Sep 09, 2016 27.38 27.48 26.42 26.54 3,463,396 -1.08(-3.91%)
Sep 08, 2016 27.81 27.85 27.62 27.62 1,972,468 -0.27(-0.96%)
Sep 07, 2016 27.73 27.99 27.55 27.89 2,667,536 +0.21(+0.76%)
Sep 06, 2016 27.77 27.89 27.53 27.68 1,426,657 -0.03(-0.10%)
Sep 02, 2016 27.76 27.71 27.71 27.71 1,479,293 +0.07(+0.24%)
Sep 01, 2016 27.85 27.92 27.49 27.64 2,439,022 -0.13(-0.48%)
Aug 31, 2016 27.85 27.91 27.63 27.78 2,068,218 -0.11(-0.41%)
Aug 30, 2016 27.81 27.91 27.71 27.89 2,417,227 +0.13(+0.48%)
Aug 29, 2016 27.64 27.92 27.64 27.76 1,143,184 +0.13(+0.48%)
Aug 26, 2016 27.96 28.08 27.44 27.62 3,838,626 -0.30(-1.06%)
Aug 25, 2016 27.84 28.04 27.78 27.92 1,384,973 +0.05(+0.17%)
Aug 24, 2016 28.17 28.24 27.81 27.87 2,358,217 -0.33(-1.19%)
Aug 23, 2016 27.67 28.31 27.62 28.21 4,790,838 +0.72(+2.61%)
Aug 22, 2016 27.15 27.52 27.15 27.49 1,876,159 +0.12(+0.45%)
Aug 19, 2016 27.30 27.44 27.25 27.37 1,376,545 -0.03(-0.10%)
Aug 18, 2016 27.40 27.46 27.20 27.40 1,325,004 +0.06(+0.21%)
Aug 17, 2016 27.51 27.57 27.16 27.34 1,231,171 -0.28(-1.00%)
Aug 16, 2016 27.68 27.75 27.53 27.62 1,382,954 -0.12(-0.45%)
Aug 15, 2016 27.58 27.91 27.33 27.74 2,621,030 +0.27(+0.97%)
Aug 12, 2016 27.59 27.65 27.31 27.47 2,703,512 -0.15(-0.55%)
Aug 11, 2016 27.63 27.76 27.47 27.62 1,193,599 +0.13(+0.49%)
Aug 10, 2016 27.60 27.65 27.37 27.49 1,778,738 -0.10(-0.35%)
Aug 09, 2016 27.52 27.66 27.45 27.59 1,738,738 +0.02(+0.07%)
Aug 08, 2016 27.61 27.90 27.53 27.57 3,391,150 -0.11(-0.41%)
Aug 05, 2016 27.57 27.75 27.50 27.68 1,267,476 +0.28(+1.01%)
Aug 04, 2016 27.46 27.58 27.12 27.40 2,236,702 -0.13(-0.49%)
Aug 03, 2016 27.29 27.62 27.23 27.54 1,693,498 +0.18(+0.66%)
Aug 02, 2016 27.67 27.80 27.28 27.36 1,860,464 -0.40(-1.45%)
Aug 01, 2016 27.66 27.81 27.51 27.76 2,437,139 +0.07(+0.24%)
Jul 29, 2016 28.27 28.32 27.67 27.69 5,401,359 -0.60(-2.13%)
Jul 28, 2016 28.26 28.37 28.17 28.29 2,193,131 +0.03(+0.10%)
Jul 27, 2016 28.47 28.70 28.15 28.27 2,650,383 -0.15(-0.54%)
Jul 26, 2016 28.18 28.42 28.10 28.42 4,372,938 +0.21(+0.75%)
Jul 25, 2016 28.18 28.33 28.06 28.21 2,563,344 +0.05(+0.17%)
Jul 22, 2016 28.07 28.22 27.85 28.16 1,659,178 +0.08(+0.27%)
Jul 21, 2016 28.17 28.25 27.91 28.08 2,072,493 -0.09(-0.31%)
Jul 20, 2016 27.99 28.24 27.92 28.17 1,107,615 +0.23(+0.82%)
Jul 19, 2016 28.04 28.11 27.89 27.94 1,528,213 -0.09(-0.31%)
Jul 18, 2016 27.90 28.06 27.82 28.03 1,098,267 +0.12(+0.45%)
Jul 15, 2016 27.96 27.98 27.72 27.90 1,907,356 +0.01(+0.03%)
Jul 14, 2016 28.16 28.21 27.88 27.89 2,002,777 -0.07(-0.24%)
Jul 13, 2016 28.07 28.17 27.84 27.96 3,244,464 -0.05(-0.17%)
Jul 12, 2016 28.06 28.20 27.95 28.01 3,006,634 +0.04(+0.14%)
Jul 11, 2016 27.91 28.11 27.90 27.97 5,367,991 +0.10(+0.34%)
Jul 08, 2016 27.32 27.91 27.12 27.87 10,179,905 +0.76(+2.79%)
Jul 07, 2016 26.97 27.25 26.95 27.12 4,113,520 +0.16(+0.60%)
Jul 06, 2016 26.37 26.96 26.31 26.96 4,144,478 +0.51(+1.92%)
Jul 05, 2016 26.54 26.67 26.17 26.45 4,660,410 -0.21(-0.79%)
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.