US Home Construction Ishares ETF (NY: ITB )

57.99 USD +1.04 (+1.83%)
Streaming Delayed Price Updated: 1:17 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 27.61 27.81 27.40 27.45 2,116,641 +0.02(+0.07%)
Jun 29, 2015 27.80 28.03 27.39 27.43 2,618,409 -0.60(-2.14%)
Jun 26, 2015 28.01 28.16 27.82 28.03 2,350,064 +0.07(+0.25%)
Jun 25, 2015 28.08 28.18 27.95 27.96 4,008,849 +0.04(+0.14%)
Jun 24, 2015 28.12 28.33 27.84 27.92 3,919,641 +0.22(+0.79%)
Jun 23, 2015 27.70 27.89 27.60 27.70 3,186,417 +0.05(+0.18%)
Jun 22, 2015 27.65 27.71 27.58 27.65 3,016,234 +0.25(+0.91%)
Jun 19, 2015 27.21 27.60 27.17 27.40 3,653,983 +0.35(+1.29%)
Jun 18, 2015 26.94 27.20 26.89 27.05 2,626,991 +0.18(+0.67%)
Jun 17, 2015 26.88 26.93 26.62 26.87 3,474,429 -0.01(-0.04%)
Jun 16, 2015 26.92 26.97 26.78 26.88 2,290,680 -0.06(-0.22%)
Jun 15, 2015 26.91 27.21 26.86 26.94 5,529,321 +0.04(+0.15%)
Jun 12, 2015 26.74 26.93 26.64 26.90 2,029,219 +0.10(+0.37%)
Jun 11, 2015 26.79 27.09 26.76 26.80 1,942,743 +0.12(+0.45%)
Jun 10, 2015 26.32 26.75 26.30 26.68 3,739,350 +0.41(+1.56%)
Jun 09, 2015 26.32 26.44 26.05 26.27 2,259,806 -0.09(-0.34%)
Jun 08, 2015 26.60 26.63 26.36 26.36 1,330,848 -0.29(-1.09%)
Jun 05, 2015 26.50 26.68 26.35 26.65 2,583,846 +0.07(+0.26%)
Jun 04, 2015 26.85 26.89 26.49 26.58 2,535,868 -0.33(-1.23%)
Jun 03, 2015 26.84 27.10 26.65 26.91 3,592,438 +0.13(+0.49%)
Jun 02, 2015 26.71 26.93 26.59 26.78 2,939,912 -0.01(-0.04%)
Jun 01, 2015 26.77 26.95 26.67 26.79 3,072,042 +0.17(+0.64%)
May 29, 2015 26.91 26.98 26.61 26.62 2,040,291 -0.32(-1.19%)
May 28, 2015 26.78 27.12 26.76 26.94 2,023,909 +0.06(+0.22%)
May 27, 2015 26.76 26.88 26.56 26.88 3,074,357 +0.13(+0.49%)
May 26, 2015 27.01 27.14 26.73 26.75 4,012,733 -0.27(-1.00%)
May 22, 2015 27.17 27.02 27.02 27.02 1,674,700 -0.16(-0.59%)
May 21, 2015 27.25 27.29 27.09 27.18 2,405,158 -0.12(-0.44%)
May 20, 2015 27.24 27.39 27.02 27.30 2,424,505 +0.00(+0.00%)
May 19, 2015 27.49 27.64 27.20 27.30 3,993,117 +0.19(+0.70%)
May 18, 2015 26.81 27.16 26.75 27.11 3,153,254 +0.23(+0.86%)
May 15, 2015 26.60 26.90 26.41 26.88 2,971,140 +0.23(+0.86%)
May 14, 2015 26.49 26.69 26.33 26.65 1,997,481 +0.31(+1.18%)
May 13, 2015 26.37 26.60 26.26 26.34 3,341,459 -0.04(-0.15%)
May 12, 2015 26.32 26.48 26.02 26.38 3,059,964 -0.01(-0.04%)
May 11, 2015 26.70 26.77 26.38 26.39 3,501,640 -0.30(-1.12%)
May 08, 2015 26.70 27.03 26.68 26.69 4,227,826 +0.31(+1.18%)
May 07, 2015 26.01 26.50 26.00 26.38 3,108,728 +0.36(+1.38%)
May 06, 2015 26.07 26.09 25.67 26.02 2,237,212 +0.01(+0.04%)
May 05, 2015 26.22 26.46 25.94 26.01 2,375,894 -0.25(-0.95%)
May 04, 2015 26.38 26.58 26.17 26.26 4,339,763 -0.06(-0.23%)
May 01, 2015 25.94 26.43 25.89 26.32 2,935,759 +0.40(+1.54%)
Apr 30, 2015 26.23 26.34 25.87 25.92 3,875,657 -0.50(-1.89%)
Apr 29, 2015 26.65 26.72 26.20 26.42 4,768,940 -0.38(-1.42%)
Apr 28, 2015 26.66 26.86 26.40 26.80 3,586,894 +0.14(+0.53%)
Apr 27, 2015 27.03 27.09 26.61 26.66 2,260,777 -0.32(-1.19%)
Apr 24, 2015 26.74 26.99 26.60 26.98 4,353,647 +0.31(+1.16%)
Apr 23, 2015 27.11 27.17 26.59 26.67 7,474,881 -0.78(-2.84%)
Apr 22, 2015 27.87 27.87 27.35 27.45 5,767,219 -0.42(-1.51%)
Apr 21, 2015 27.48 27.99 27.60 27.87 3,183,689 +0.39(+1.42%)
Apr 20, 2015 27.54 27.73 27.33 27.48 5,637,518 -0.08(-0.29%)
Apr 17, 2015 27.80 27.80 27.30 27.56 3,116,963 -0.35(-1.25%)
Apr 16, 2015 28.21 28.24 27.86 27.91 4,612,484 -0.53(-1.85%)
Apr 15, 2015 28.21 28.58 28.21 28.44 3,319,211 +0.21(+0.73%)
Apr 14, 2015 28.10 28.27 27.74 28.23 2,668,727 +0.20(+0.71%)
Apr 13, 2015 28.22 28.34 27.96 28.03 1,929,001 -0.17(-0.60%)
Apr 10, 2015 28.21 28.29 27.93 28.20 4,805,290 -0.01(-0.04%)
Apr 09, 2015 28.32 28.40 27.83 28.21 3,452,081 -0.20(-0.70%)
Apr 08, 2015 28.08 28.44 28.01 28.41 2,566,995 +0.40(+1.43%)
Apr 07, 2015 28.47 28.50 27.98 28.01 6,324,417 -0.50(-1.75%)
Apr 06, 2015 28.60 28.82 28.45 28.51 2,630,810 -0.10(-0.35%)
Apr 02, 2015 28.24 28.61 28.61 28.61 4,737,700 +0.48(+1.71%)
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.