Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 26.24 26.47 26.21 26.29 2,238,393 +0.03(+0.11%)
Feb 26, 2015 26.42 26.42 26.11 26.26 2,885,340 -0.14(-0.54%)
Feb 25, 2015 26.74 26.82 26.30 26.40 2,961,177 -0.37(-1.39%)
Feb 24, 2015 26.73 26.84 26.49 26.77 4,566,965 +0.62(+2.36%)
Feb 23, 2015 26.31 26.37 25.95 26.16 8,384,476 -0.17(-0.65%)
Feb 20, 2015 26.05 26.33 25.95 26.33 2,814,601 +0.11(+0.44%)
Feb 19, 2015 26.17 26.40 26.17 26.21 1,713,202 -0.08(-0.29%)
Feb 18, 2015 26.15 26.32 26.06 26.29 2,329,450 -0.02(-0.07%)
Feb 17, 2015 26.17 26.35 25.92 26.31 4,922,987 +0.14(+0.54%)
Feb 13, 2015 26.25 26.17 26.17 26.17 3,840,199 +0.02(+0.07%)
Feb 12, 2015 25.71 26.17 25.66 26.15 5,337,410 +0.52(+2.04%)
Feb 11, 2015 25.77 25.99 25.45 25.62 4,330,251 -0.15(-0.59%)
Feb 10, 2015 25.63 25.90 25.40 25.78 5,595,521 +0.33(+1.31%)
Feb 09, 2015 25.28 25.64 25.21 25.44 3,934,701 +0.09(+0.34%)
Feb 06, 2015 25.08 25.42 25.00 25.36 4,577,095 +0.44(+1.76%)
Feb 05, 2015 25.11 25.19 24.70 24.92 8,242,794 -0.14(-0.57%)
Feb 04, 2015 24.59 25.24 24.58 25.06 9,042,731 +0.41(+1.66%)
Feb 03, 2015 24.26 24.69 24.20 24.65 7,484,313 +0.48(+1.97%)
Feb 02, 2015 24.18 24.30 23.82 24.18 4,948,650 +0.08(+0.32%)
Jan 30, 2015 24.26 24.46 24.02 24.10 4,485,425 -0.49(-2.01%)
Jan 29, 2015 23.90 24.63 23.84 24.60 8,352,501 +0.79(+3.32%)
Jan 28, 2015 24.10 24.23 23.78 23.81 10,279,227 -0.22(-0.91%)
Jan 27, 2015 23.80 24.10 23.66 24.03 4,863,830 -0.08(-0.32%)
Jan 26, 2015 23.95 24.13 23.66 24.10 8,025,156 +0.49(+2.09%)
Jan 23, 2015 23.76 23.84 23.52 23.61 4,073,120 -0.15(-0.64%)
Jan 22, 2015 23.65 23.81 23.40 23.76 4,702,520 +0.26(+1.09%)
Jan 21, 2015 23.43 23.70 23.28 23.50 5,780,610 +0.22(+0.94%)
Jan 20, 2015 23.88 23.94 23.08 23.28 7,081,827 -0.59(-2.47%)
Jan 16, 2015 23.33 23.91 22.86 23.87 15,271,700 +0.48(+2.03%)
Jan 15, 2015 24.81 24.88 23.33 23.40 16,998,002 -1.24(-5.02%)
Jan 14, 2015 24.57 24.83 24.18 24.63 11,929,370 -0.09(-0.35%)
Jan 13, 2015 25.60 25.96 24.29 24.72 19,908,604 -0.65(-2.55%)
Jan 12, 2015 25.34 25.57 25.06 25.37 9,331,839 +0.06(+0.23%)
Jan 09, 2015 25.43 25.47 25.21 25.31 9,598,294 +0.07(+0.26%)
Jan 08, 2015 24.87 25.29 24.83 25.24 4,937,793 +0.58(+2.35%)
Jan 07, 2015 24.12 24.89 24.02 24.66 9,638,973 +0.78(+3.27%)
Jan 06, 2015 24.25 24.26 23.69 23.88 1,825,867 -0.28(-1.14%)
Jan 05, 2015 24.31 24.41 24.01 24.16 5,683,113 -0.26(-1.05%)
Jan 02, 2015 24.78 24.84 24.13 24.42 2,245,182 -0.20(-0.81%)
Dec 31, 2014 24.45 24.61 24.61 24.61 2,646,872 +0.19(+0.78%)
Dec 30, 2014 24.27 24.49 24.27 24.42 1,076,067 +0.05(+0.19%)
Dec 29, 2014 24.12 24.56 24.03 24.38 1,209,408 +0.18(+0.75%)
Dec 26, 2014 24.16 24.34 24.10 24.20 691,781 +0.09(+0.36%)
Dec 24, 2014 24.10 24.11 24.11 24.11 881,800 +0.04(+0.15%)
Dec 23, 2014 24.18 24.33 24.06 24.07 1,760,825 -0.01(-0.04%)
Dec 22, 2014 24.01 24.14 23.85 24.08 2,310,698 +0.03(+0.12%)
Dec 19, 2014 24.01 24.10 23.76 24.05 1,673,505 +0.09(+0.40%)
Dec 18, 2014 23.83 23.97 23.57 23.96 3,375,955 +0.38(+1.61%)
Dec 17, 2014 22.90 23.63 22.89 23.58 4,832,078 +0.74(+3.24%)
Dec 16, 2014 22.94 23.26 22.76 22.84 2,997,454 -0.23(-0.99%)
Dec 15, 2014 23.35 23.52 23.00 23.07 2,972,420 -0.22(-0.94%)
Dec 12, 2014 23.48 23.57 23.28 23.29 7,287,807 -0.37(-1.57%)
Dec 11, 2014 23.64 23.92 23.59 23.66 2,029,954 +0.11(+0.48%)
Dec 10, 2014 24.32 24.50 23.52 23.54 4,017,276 -0.85(-3.47%)
Dec 09, 2014 24.05 24.41 24.02 24.39 2,267,816 +0.11(+0.47%)
Dec 08, 2014 24.31 24.53 24.22 24.27 1,464,701 -0.04(-0.16%)
Dec 05, 2014 24.28 24.46 24.18 24.31 2,055,744 +0.03(+0.12%)
Dec 04, 2014 24.43 24.46 24.18 24.28 2,427,547 -0.13(-0.54%)
Dec 03, 2014 24.46 24.68 24.41 24.42 2,971,402 -0.07(-0.27%)
Dec 02, 2014 24.34 24.55 24.33 24.48 1,572,799 +0.17(+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.