US Home Construction Ishares ETF (NY: ITB )

56.95 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 25.42 25.55 25.04 25.42 4,706,772 +0.08(+0.32%)
Jan 30, 2015 25.51 25.72 25.25 25.34 4,266,188 -0.52(-2.01%)
Jan 29, 2015 25.13 25.90 25.06 25.86 7,944,251 +0.83(+3.32%)
Jan 28, 2015 25.34 25.47 25.00 25.03 9,776,803 -0.23(-0.91%)
Jan 27, 2015 25.02 25.34 24.88 25.26 4,626,098 -0.08(-0.32%)
Jan 26, 2015 25.18 25.37 24.88 25.34 7,632,906 +0.52(+2.10%)
Jan 23, 2015 24.98 25.06 24.73 24.82 3,874,036 -0.16(-0.64%)
Jan 22, 2015 24.87 25.04 24.60 24.98 4,472,672 +0.27(+1.09%)
Jan 21, 2015 24.63 24.92 24.48 24.71 5,498,068 +0.23(+0.94%)
Jan 20, 2015 25.11 25.17 24.27 24.48 6,735,685 -0.62(-2.47%)
Jan 16, 2015 24.53 25.14 24.04 25.10 14,525,256 +0.50(+2.03%)
Jan 15, 2015 26.09 26.16 24.53 24.60 16,167,181 -1.30(-5.02%)
Jan 14, 2015 25.83 26.10 25.42 25.90 11,346,291 -0.09(-0.35%)
Jan 13, 2015 26.92 27.29 25.54 25.99 18,935,519 -0.68(-2.55%)
Jan 12, 2015 26.64 26.88 26.35 26.67 8,875,721 +0.06(+0.23%)
Jan 09, 2015 26.74 26.78 26.50 26.61 9,129,152 +0.07(+0.26%)
Jan 08, 2015 26.15 26.59 26.11 26.54 4,696,446 +0.61(+2.35%)
Jan 07, 2015 25.36 26.17 25.25 25.93 9,167,843 +0.82(+3.27%)
Jan 06, 2015 25.50 25.51 24.91 25.11 1,736,623 -0.29(-1.14%)
Jan 05, 2015 25.56 25.66 25.25 25.40 5,405,336 -0.27(-1.05%)
Jan 02, 2015 26.05 26.12 25.37 25.67 2,135,443 -0.21(-0.81%)
Dec 31, 2014 25.71 25.88 25.88 25.88 2,517,500 +0.20(+0.78%)
Dec 30, 2014 25.52 25.75 25.52 25.68 1,023,472 +0.05(+0.20%)
Dec 29, 2014 25.36 25.82 25.27 25.63 1,150,295 +0.19(+0.75%)
Dec 26, 2014 25.40 25.59 25.34 25.44 657,969 +0.09(+0.36%)
Dec 24, 2014 25.34 25.35 25.35 25.35 838,700 +0.01(+0.04%)
Dec 23, 2014 25.45 25.61 25.33 25.34 1,672,844 -0.01(-0.04%)
Dec 22, 2014 25.27 25.41 25.11 25.35 2,195,242 +0.03(+0.12%)
Dec 19, 2014 25.27 25.37 25.01 25.32 1,589,887 +0.10(+0.40%)
Dec 18, 2014 25.08 25.24 24.81 25.22 3,207,272 +0.40(+1.61%)
Dec 17, 2014 24.10 24.87 24.09 24.82 4,590,638 +0.78(+3.24%)
Dec 16, 2014 24.15 24.48 23.96 24.04 2,847,683 -0.24(-0.99%)
Dec 15, 2014 24.58 24.76 24.21 24.28 2,823,900 -0.23(-0.94%)
Dec 12, 2014 24.72 24.81 24.50 24.51 6,923,664 -0.39(-1.57%)
Dec 11, 2014 24.88 25.17 24.83 24.90 1,928,526 +0.12(+0.48%)
Dec 10, 2014 25.60 25.79 24.76 24.78 3,816,549 -0.89(-3.47%)
Dec 09, 2014 25.31 25.69 25.28 25.67 2,154,503 +0.12(+0.47%)
Dec 08, 2014 25.59 25.82 25.49 25.55 1,391,516 -0.04(-0.16%)
Dec 05, 2014 25.56 25.75 25.45 25.59 1,953,027 +0.03(+0.12%)
Dec 04, 2014 25.71 25.75 25.45 25.56 2,306,252 -0.14(-0.54%)
Dec 03, 2014 25.75 25.98 25.69 25.70 2,822,933 -0.07(-0.27%)
Dec 02, 2014 25.62 25.84 25.61 25.77 1,494,213 +0.18(+0.70%)
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.