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 (%)
Nov 30, 2016 27.86 27.90 27.22 27.25 3,059,243 -0.56(-2.00%)
Nov 29, 2016 27.59 27.91 27.57 27.80 2,520,801 +0.21(+0.76%)
Nov 28, 2016 27.80 27.80 27.44 27.59 2,200,261 -0.29(-1.04%)
Nov 25, 2016 27.70 27.95 27.67 27.88 545,520 +0.22(+0.79%)
Nov 23, 2016 27.66 27.66 27.66 0 +0.17(+0.62%)
Nov 22, 2016 27.50 27.59 27.37 27.49 2,012,829 +0.03(+0.11%)
Nov 21, 2016 27.39 27.56 27.11 27.46 2,125,330 +0.14(+0.51%)
Nov 18, 2016 27.22 27.35 27.17 27.32 1,797,195 +0.11(+0.40%)
Nov 17, 2016 26.93 27.29 26.91 27.22 3,103,725 +0.57(+2.13%)
Nov 16, 2016 26.68 26.76 26.57 26.65 2,903,450 -0.19(-0.70%)
Nov 15, 2016 26.80 27.01 26.55 26.84 2,298,143 +0.06(+0.22%)
Nov 14, 2016 26.50 26.80 26.48 26.78 2,925,552 +0.37(+1.39%)
Nov 11, 2016 26.23 26.57 26.20 26.41 4,661,122 +0.11(+0.42%)
Nov 10, 2016 25.90 26.39 25.89 26.30 7,217,941 +0.51(+1.97%)
Nov 09, 2016 25.21 25.93 25.05 25.79 9,670,967 +0.18(+0.70%)
Nov 08, 2016 25.45 25.76 25.23 25.61 4,035,840 -0.20(-0.77%)
Nov 07, 2016 25.80 25.92 25.69 25.81 1,900,396 +0.39(+1.53%)
Nov 04, 2016 25.15 25.86 25.05 25.42 4,203,964 +0.34(+1.35%)
Nov 03, 2016 25.23 25.32 25.05 25.08 1,625,713 -0.12(-0.47%)
Nov 02, 2016 25.29 25.44 25.07 25.20 1,930,525 -0.16(-0.63%)
Nov 01, 2016 25.58 25.76 25.16 25.36 1,771,496 -0.30(-1.16%)
Oct 31, 2016 25.58 25.77 25.58 25.66 1,435,085 +0.11(+0.43%)
Oct 28, 2016 25.30 25.76 25.30 25.55 2,868,524 +0.28(+1.10%)
Oct 27, 2016 25.84 25.91 25.23 25.27 4,405,726 -0.48(-1.86%)
Oct 26, 2016 25.69 25.97 25.62 25.75 3,658,763 -0.07(-0.27%)
Oct 25, 2016 26.37 26.39 25.78 25.82 2,845,459 -0.77(-2.88%)
Oct 24, 2016 26.60 26.78 26.58 26.59 2,001,116 +0.17(+0.64%)
Oct 21, 2016 26.27 26.48 26.21 26.42 2,353,674 -0.07(-0.26%)
Oct 20, 2016 26.60 26.67 26.38 26.49 2,965,201 -0.36(-1.33%)
Oct 19, 2016 26.86 26.93 26.58 26.85 3,068,979 +0.06(+0.22%)
Oct 18, 2016 26.80 26.95 26.67 26.79 2,413,113 +0.16(+0.60%)
Oct 17, 2016 26.44 26.84 26.44 26.63 2,118,649 -0.01(-0.04%)
Oct 14, 2016 26.74 27.00 26.64 26.64 3,060,414 +0.01(+0.04%)
Oct 13, 2016 26.75 26.79 26.50 26.63 3,551,667 -0.34(-1.25%)
Oct 12, 2016 26.88 27.14 26.80 26.97 2,360,346 +0.10(+0.37%)
Oct 11, 2016 27.16 27.16 26.73 26.87 2,506,823 -0.36(-1.32%)
Oct 10, 2016 27.27 27.44 27.20 27.23 1,617,213 +0.13(+0.48%)
Oct 07, 2016 27.53 27.70 27.08 27.10 2,964,707 -0.46(-1.66%)
Oct 06, 2016 27.22 27.61 27.14 27.55 1,207,063 +0.25(+0.91%)
Oct 05, 2016 27.23 27.48 27.23 27.30 1,666,432 +0.19(+0.70%)
Oct 04, 2016 27.26 27.47 27.06 27.12 1,956,814 -0.16(-0.58%)
Oct 03, 2016 27.31 27.40 27.16 27.27 1,317,125 -0.15(-0.54%)
Sep 30, 2016 27.36 27.52 27.20 27.42 1,280,266 +0.14(+0.51%)
Sep 29, 2016 27.55 27.72 27.22 27.28 2,165,809 -0.32(-1.15%)
Sep 28, 2016 27.43 27.63 27.37 27.60 1,494,625 +0.18(+0.65%)
Sep 27, 2016 27.23 27.55 27.14 27.42 1,139,435 +0.10(+0.36%)
Sep 26, 2016 27.29 27.49 27.23 27.32 1,746,125 -0.14(-0.52%)
Sep 23, 2016 27.53 27.72 27.45 27.47 1,766,623 -0.11(-0.40%)
Sep 22, 2016 27.47 27.72 27.47 27.58 3,005,605 +0.33(+1.20%)
Sep 21, 2016 26.99 27.29 26.80 27.25 3,746,016 +0.25(+0.92%)
Sep 20, 2016 27.31 27.35 26.85 27.00 6,332,325 -0.37(-1.34%)
Sep 19, 2016 27.33 27.74 27.28 27.37 4,146,998 +0.25(+0.92%)
Sep 16, 2016 27.41 27.55 27.05 27.12 1,836,258 -0.38(-1.37%)
Sep 15, 2016 27.34 27.60 27.24 27.50 2,639,603 +0.15(+0.55%)
Sep 14, 2016 27.39 27.59 27.19 27.35 2,738,669 +0.00(+0.00%)
Sep 13, 2016 27.76 27.94 27.21 27.35 3,271,173 -0.57(-2.03%)
Sep 12, 2016 27.51 28.01 27.33 27.92 3,214,775 +0.32(+1.15%)
Sep 09, 2016 28.46 28.57 27.47 27.60 3,331,122 -1.12(-3.91%)
Sep 08, 2016 28.91 28.96 28.71 28.72 1,897,136 -0.28(-0.96%)
Sep 07, 2016 28.83 29.10 28.64 29.00 2,565,658 +0.22(+0.76%)
Sep 06, 2016 28.87 29.00 28.62 28.78 1,372,170 -0.03(-0.10%)
Sep 02, 2016 28.86 28.81 28.81 28.81 1,422,796 +0.07(+0.24%)
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.