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 (%)
Sep 30, 2015 24.75 24.93 24.46 24.88 5,280,287 +0.37(+1.52%)
Sep 29, 2015 25.01 25.11 24.31 24.51 9,583,445 -0.42(-1.68%)
Sep 28, 2015 25.87 25.99 24.72 24.93 11,896,557 -1.14(-4.37%)
Sep 25, 2015 26.15 26.39 25.95 26.07 3,523,111 +0.15(+0.57%)
Sep 24, 2015 25.57 25.97 25.35 25.92 3,440,951 +0.07(+0.26%)
Sep 23, 2015 25.85 26.13 25.79 25.85 2,242,980 +0.01(+0.04%)
Sep 22, 2015 26.21 26.21 25.56 25.84 5,934,148 -0.64(-2.41%)
Sep 21, 2015 26.90 27.18 26.36 26.48 5,661,547 -0.28(-1.03%)
Sep 18, 2015 26.89 27.19 26.66 26.76 6,237,963 -0.54(-1.99%)
Sep 17, 2015 27.04 27.83 27.03 27.30 4,757,698 +0.23(+0.84%)
Sep 16, 2015 26.96 27.10 26.78 27.07 5,354,600 +0.11(+0.42%)
Sep 15, 2015 27.01 27.06 26.79 26.96 2,556,250 +0.06(+0.21%)
Sep 14, 2015 27.03 27.03 26.74 26.90 1,647,721 -0.07(-0.25%)
Sep 11, 2015 26.51 26.99 26.50 26.97 2,269,076 +0.40(+1.51%)
Sep 10, 2015 26.44 26.68 26.13 26.57 4,523,447 -0.15(-0.57%)
Sep 09, 2015 27.25 27.36 26.66 26.72 5,487,506 -0.29(-1.06%)
Sep 08, 2015 26.65 27.05 26.49 27.01 2,667,771 +0.78(+2.98%)
Sep 04, 2015 26.39 26.23 26.23 26.23 3,306,051 -0.50(-1.85%)
Sep 03, 2015 26.55 26.89 26.43 26.72 3,098,800 +0.30(+1.15%)
Sep 02, 2015 25.97 26.42 25.73 26.42 3,081,272 +0.67(+2.59%)
Sep 01, 2015 25.91 26.27 25.59 25.75 4,590,802 -0.69(-2.59%)
Aug 31, 2015 26.15 26.64 26.15 26.44 2,993,163 +0.14(+0.54%)
Aug 28, 2015 26.35 26.55 26.08 26.29 4,678,380 -0.05(-0.18%)
Aug 27, 2015 26.14 26.50 25.74 26.34 6,990,087 +0.58(+2.26%)
Aug 26, 2015 25.54 25.84 24.96 25.76 11,419,048 +0.63(+2.50%)
Aug 25, 2015 26.84 26.90 25.06 25.13 14,055,222 -1.27(-4.80%)
Aug 24, 2015 25.91 26.76 22.39 26.40 6,657,395 -0.80(-2.94%)
Aug 21, 2015 27.51 27.66 27.10 27.20 5,280,415 -0.54(-1.96%)
Aug 20, 2015 28.33 28.33 27.71 27.74 3,297,110 -0.59(-2.08%)
Aug 19, 2015 28.23 28.43 28.03 28.33 4,120,940 +0.02(+0.07%)
Aug 18, 2015 28.10 28.45 28.07 28.31 6,421,680 +0.52(+1.89%)
Aug 17, 2015 27.30 27.80 27.17 27.79 3,577,468 +0.44(+1.60%)
Aug 14, 2015 27.27 27.39 27.06 27.35 1,684,289 +0.05(+0.17%)
Aug 13, 2015 26.94 27.46 26.85 27.30 5,048,305 +0.41(+1.52%)
Aug 12, 2015 26.79 26.92 26.36 26.89 2,525,919 +0.10(+0.39%)
Aug 11, 2015 26.50 26.83 26.41 26.79 3,036,230 +0.15(+0.57%)
Aug 10, 2015 26.30 26.76 26.29 26.64 1,326,570 +0.46(+1.75%)
Aug 07, 2015 26.07 26.19 26.01 26.18 2,263,661 +0.09(+0.33%)
Aug 06, 2015 26.35 26.41 25.96 26.09 4,007,291 -0.17(-0.65%)
Aug 05, 2015 26.69 26.77 26.13 26.26 3,086,211 -0.32(-1.22%)
Aug 04, 2015 26.87 26.93 26.50 26.59 3,212,034 -0.30(-1.10%)
Aug 03, 2015 27.04 27.05 26.67 26.88 2,617,577 -0.20(-0.74%)
Jul 31, 2015 27.02 27.24 26.73 27.08 3,050,763 +0.20(+0.74%)
Jul 30, 2015 26.62 26.89 26.44 26.88 1,773,610 +0.22(+0.82%)
Jul 29, 2015 26.16 26.74 26.04 26.66 4,250,787 +0.47(+1.78%)
Jul 28, 2015 25.91 26.36 25.69 26.20 2,922,321 +0.39(+1.51%)
Jul 27, 2015 25.82 26.00 25.65 25.81 2,460,223 -0.08(-0.29%)
Jul 24, 2015 26.61 26.61 25.75 25.88 6,384,823 -0.58(-2.20%)
Jul 23, 2015 26.70 26.85 26.27 26.46 2,265,984 -0.20(-0.75%)
Jul 22, 2015 26.06 26.74 26.06 26.66 5,714,045 +0.55(+2.12%)
Jul 21, 2015 26.05 26.30 25.94 26.11 2,899,192 +0.05(+0.18%)
Jul 20, 2015 26.29 26.32 25.97 26.06 3,691,106 -0.23(-0.87%)
Jul 17, 2015 26.73 26.73 26.16 26.29 1,934,879 -0.18(-0.68%)
Jul 16, 2015 26.52 26.52 26.30 26.47 2,700,290 -0.04(-0.14%)
Jul 15, 2015 26.86 26.86 26.44 26.51 3,149,442 -0.38(-1.42%)
Jul 14, 2015 26.81 26.94 26.71 26.89 1,406,752 +0.09(+0.32%)
Jul 13, 2015 26.77 26.89 26.64 26.81 1,429,313 +0.15(+0.57%)
Jul 10, 2015 26.43 26.73 26.33 26.65 3,383,506 +0.32(+1.23%)
Jul 09, 2015 26.48 26.57 26.27 26.33 4,584,045 +0.17(+0.66%)
Jul 08, 2015 26.19 26.53 26.07 26.16 3,069,384 -0.40(-1.51%)
Jul 07, 2015 26.21 26.57 25.91 26.56 5,840,979 +0.37(+1.42%)
Jul 06, 2015 26.07 26.52 26.01 26.19 2,952,889 -0.07(-0.25%)
Jul 02, 2015 26.52 26.25 26.25 26.25 2,888,150 -0.08(-0.29%)
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.