Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.97 +1.43 (+1.25%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 28.96 29.02 28.73 28.88 1,989,228 -0.12(-0.41%)
Aug 30, 2016 28.91 29.02 28.81 29.00 2,324,909 +0.14(+0.48%)
Aug 29, 2016 28.74 29.03 28.74 28.86 1,099,523 +0.14(+0.48%)
Aug 26, 2016 29.07 29.20 28.53 28.72 3,692,021 -0.31(-1.06%)
Aug 25, 2016 28.94 29.15 28.88 29.03 1,332,078 +0.05(+0.17%)
Aug 24, 2016 29.29 29.36 28.92 28.98 2,268,152 -0.35(-1.19%)
Aug 23, 2016 28.77 29.44 28.71 29.33 4,607,866 +0.75(+2.61%)
Aug 22, 2016 28.22 28.61 28.22 28.58 1,804,505 +0.13(+0.45%)
Aug 19, 2016 28.38 28.53 28.33 28.45 1,323,972 -0.03(-0.10%)
Aug 18, 2016 28.48 28.55 28.28 28.48 1,274,399 +0.06(+0.21%)
Aug 17, 2016 28.60 28.66 28.23 28.42 1,184,150 -0.29(-1.00%)
Aug 16, 2016 28.78 28.85 28.62 28.71 1,330,136 -0.13(-0.45%)
Aug 15, 2016 28.67 29.02 28.41 28.84 2,520,928 +0.28(+0.98%)
Aug 12, 2016 28.68 28.75 28.40 28.56 2,600,259 -0.16(-0.55%)
Aug 11, 2016 28.73 28.86 28.56 28.72 1,148,013 +0.14(+0.49%)
Aug 10, 2016 28.69 28.75 28.45 28.58 1,710,805 -0.10(-0.35%)
Aug 09, 2016 28.61 28.76 28.54 28.68 1,672,332 +0.02(+0.07%)
Aug 08, 2016 28.70 29.01 28.62 28.66 3,261,635 -0.12(-0.41%)
Aug 05, 2016 28.66 28.85 28.59 28.78 1,219,068 +0.29(+1.01%)
Aug 04, 2016 28.55 28.67 28.20 28.49 2,151,278 -0.14(-0.49%)
Aug 03, 2016 28.37 28.72 28.31 28.63 1,628,819 +0.19(+0.66%)
Aug 02, 2016 28.77 28.90 28.36 28.44 1,789,409 -0.42(-1.45%)
Aug 01, 2016 28.76 28.92 28.60 28.86 2,344,060 +0.07(+0.24%)
Jul 29, 2016 29.39 29.45 28.77 28.79 5,195,070 -0.63(-2.13%)
Jul 28, 2016 29.38 29.50 29.29 29.42 2,109,371 +0.03(+0.10%)
Jul 27, 2016 29.60 29.84 29.27 29.39 2,549,159 -0.16(-0.54%)
Jul 26, 2016 29.30 29.55 29.22 29.55 4,205,926 +0.22(+0.75%)
Jul 25, 2016 29.30 29.46 29.17 29.33 2,465,445 +0.05(+0.17%)
Jul 22, 2016 29.19 29.34 28.96 29.28 1,595,811 +0.08(+0.27%)
Jul 21, 2016 29.29 29.37 29.02 29.20 1,993,341 -0.09(-0.31%)
Jul 20, 2016 29.10 29.36 29.03 29.29 1,065,313 +0.24(+0.82%)
Jul 19, 2016 29.15 29.23 29.00 29.05 1,469,847 -0.09(-0.31%)
Jul 18, 2016 29.01 29.18 28.92 29.14 1,056,322 +0.13(+0.45%)
Jul 15, 2016 29.07 29.09 28.82 29.01 1,834,510 +0.01(+0.03%)
Jul 14, 2016 29.28 29.33 28.99 29.00 1,926,287 -0.07(-0.24%)
Jul 13, 2016 29.19 29.29 28.94 29.07 3,120,551 -0.05(-0.17%)
Jul 12, 2016 29.18 29.32 29.05 29.12 2,891,805 +0.04(+0.14%)
Jul 11, 2016 29.02 29.23 29.01 29.08 5,162,976 +0.10(+0.34%)
Jul 08, 2016 28.40 29.02 28.19 28.98 9,791,114 +0.79(+2.79%)
Jul 07, 2016 28.05 28.33 28.02 28.19 3,956,416 +0.17(+0.60%)
Jul 06, 2016 27.42 28.04 27.36 28.03 3,986,192 +0.53(+1.92%)
Jul 05, 2016 27.60 27.73 27.21 27.50 4,482,419 -0.22(-0.79%)
Jul 01, 2016 27.52 27.72 27.72 27.72 2,636,647 +0.22(+0.80%)
Jun 30, 2016 26.95 27.50 26.89 27.50 4,568,230 +0.47(+1.73%)
Jun 29, 2016 26.71 27.14 26.53 27.03 4,249,872 +0.56(+2.10%)
Jun 28, 2016 26.09 26.54 26.09 26.47 3,317,929 +0.58(+2.23%)
Jun 27, 2016 26.38 26.43 25.64 25.90 8,762,241 -0.74(-2.76%)
Jun 24, 2016 26.50 27.02 26.43 26.63 7,283,020 -0.88(-3.18%)
Jun 23, 2016 27.38 27.52 27.21 27.51 2,793,846 +0.39(+1.43%)
Jun 22, 2016 27.05 27.52 27.05 27.12 2,550,142 -0.11(-0.40%)
Jun 21, 2016 27.70 27.78 26.97 27.23 3,355,398 -0.11(-0.41%)
Jun 20, 2016 27.35 27.66 27.32 27.34 2,771,707 +0.26(+0.95%)
Jun 17, 2016 26.88 27.22 26.76 27.08 2,169,094 +0.24(+0.89%)
Jun 16, 2016 26.87 26.88 26.50 26.84 2,882,577 +0.00(+0.00%)
Jun 15, 2016 26.77 27.09 26.67 26.84 2,686,129 +0.16(+0.60%)
Jun 14, 2016 26.89 26.98 26.52 26.69 3,549,570 -0.24(-0.89%)
Jun 13, 2016 27.19 27.43 26.89 26.92 3,150,910 -0.52(-1.88%)
Jun 10, 2016 27.69 27.82 27.36 27.44 2,477,554 -0.51(-1.81%)
Jun 09, 2016 27.95 28.01 27.84 27.95 2,617,660 -0.13(-0.46%)
Jun 08, 2016 27.76 28.17 27.76 28.08 5,809,486 +0.29(+1.04%)
Jun 07, 2016 27.35 28.04 27.33 27.79 3,702,700 +0.45(+1.64%)
Jun 06, 2016 27.41 27.47 27.18 27.34 3,251,935 +0.01(+0.04%)
Jun 03, 2016 27.30 27.42 26.93 27.33 3,338,238 -0.10(-0.36%)
Jun 02, 2016 27.41 27.43 27.20 27.43 6,019,203 -0.09(-0.32%)
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.