Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 27.35 27.55 27.14 27.19 2,136,956 +0.02(+0.07%)
Jun 29, 2015 27.54 27.76 27.13 27.17 2,643,540 -0.59(-2.14%)
Jun 26, 2015 27.74 27.89 27.56 27.76 2,372,619 +0.07(+0.25%)
Jun 25, 2015 27.81 27.92 27.68 27.69 4,047,325 +0.04(+0.14%)
Jun 24, 2015 27.85 28.06 27.58 27.65 3,957,261 +0.24(+0.88%)
Jun 23, 2015 27.41 27.60 27.31 27.41 3,219,673 +0.05(+0.18%)
Jun 22, 2015 27.36 27.42 27.30 27.36 3,047,714 +0.25(+0.91%)
Jun 19, 2015 26.93 27.31 26.89 27.12 3,692,119 +0.35(+1.29%)
Jun 18, 2015 26.66 26.92 26.61 26.77 2,654,408 +0.18(+0.67%)
Jun 17, 2015 26.60 26.65 26.35 26.59 3,510,691 -0.01(-0.04%)
Jun 16, 2015 26.64 26.69 26.50 26.60 2,314,587 -0.06(-0.22%)
Jun 15, 2015 26.63 26.93 26.58 26.66 5,587,030 +0.04(+0.15%)
Jun 12, 2015 26.46 26.65 26.36 26.62 2,050,397 +0.10(+0.37%)
Jun 11, 2015 26.51 26.81 26.48 26.52 1,963,019 +0.12(+0.45%)
Jun 10, 2015 26.05 26.47 26.03 26.40 3,778,377 +0.41(+1.56%)
Jun 09, 2015 26.05 26.17 25.78 26.00 2,283,391 -0.09(-0.34%)
Jun 08, 2015 26.33 26.35 26.09 26.09 1,344,738 -0.29(-1.09%)
Jun 05, 2015 26.23 26.41 26.08 26.37 2,610,813 +0.07(+0.26%)
Jun 04, 2015 26.57 26.62 26.22 26.31 2,562,334 -0.33(-1.23%)
Jun 03, 2015 26.56 26.82 26.37 26.63 3,629,932 +0.13(+0.49%)
Jun 02, 2015 26.43 26.65 26.32 26.50 2,970,595 -0.01(-0.04%)
Jun 01, 2015 26.49 26.67 26.39 26.51 3,104,104 +0.17(+0.64%)
May 29, 2015 26.63 26.70 26.34 26.34 2,061,585 -0.32(-1.19%)
May 28, 2015 26.50 26.84 26.48 26.66 2,045,032 +0.06(+0.22%)
May 27, 2015 26.48 26.60 26.29 26.60 3,106,443 +0.13(+0.49%)
May 26, 2015 26.73 26.86 26.45 26.47 4,054,613 -0.27(-1.00%)
May 22, 2015 26.89 26.74 26.74 26.74 1,692,178 -0.16(-0.59%)
May 21, 2015 26.97 27.01 26.81 26.90 2,430,260 -0.12(-0.44%)
May 20, 2015 26.96 27.10 26.74 27.02 2,449,809 +0.00(+0.00%)
May 19, 2015 27.21 27.35 26.92 27.02 4,034,793 +0.19(+0.70%)
May 18, 2015 26.53 26.88 26.48 26.83 3,186,164 +0.23(+0.86%)
May 15, 2015 26.33 26.62 26.14 26.60 3,002,149 +0.23(+0.86%)
May 14, 2015 26.22 26.41 26.06 26.37 2,018,328 +0.31(+1.18%)
May 13, 2015 26.10 26.33 25.99 26.07 3,376,333 -0.04(-0.15%)
May 12, 2015 26.05 26.21 25.75 26.11 3,091,900 -0.01(-0.04%)
May 11, 2015 26.42 26.49 26.11 26.12 3,538,186 -0.30(-1.12%)
May 08, 2015 26.42 26.75 26.40 26.41 4,271,951 +0.31(+1.18%)
May 07, 2015 25.74 26.23 25.73 26.11 3,141,173 +0.36(+1.38%)
May 06, 2015 25.80 25.82 25.40 25.75 2,260,561 +0.01(+0.04%)
May 05, 2015 25.95 26.19 25.68 25.74 2,400,691 -0.25(-0.95%)
May 04, 2015 26.11 26.31 25.90 25.99 4,385,057 -0.06(-0.23%)
May 01, 2015 25.67 26.16 25.62 26.05 2,966,399 +0.40(+1.54%)
Apr 30, 2015 25.96 26.07 25.60 25.65 3,916,107 -0.49(-1.89%)
Apr 29, 2015 26.37 26.44 25.93 26.15 4,818,713 -0.38(-1.42%)
Apr 28, 2015 26.38 26.58 26.13 26.52 3,624,330 +0.14(+0.53%)
Apr 27, 2015 26.75 26.81 26.34 26.38 2,284,372 -0.32(-1.19%)
Apr 24, 2015 26.46 26.71 26.33 26.70 4,399,085 +0.31(+1.16%)
Apr 23, 2015 26.83 26.89 26.32 26.39 7,552,896 -0.77(-2.84%)
Apr 22, 2015 27.58 27.58 27.07 27.17 5,827,411 -0.42(-1.51%)
Apr 21, 2015 27.20 27.70 27.31 27.58 3,216,917 +0.39(+1.42%)
Apr 20, 2015 27.26 27.44 27.05 27.20 5,696,356 -0.08(-0.29%)
Apr 17, 2015 27.51 27.51 27.02 27.28 3,149,494 -0.35(-1.25%)
Apr 16, 2015 27.92 27.95 27.57 27.62 4,660,624 -0.52(-1.85%)
Apr 15, 2015 27.92 28.28 27.92 28.14 3,353,853 +0.20(+0.73%)
Apr 14, 2015 27.81 27.98 27.45 27.94 2,696,580 +0.20(+0.71%)
Apr 13, 2015 27.93 28.05 27.67 27.74 1,949,133 -0.17(-0.60%)
Apr 10, 2015 27.92 28.00 27.64 27.91 4,855,442 -0.01(-0.04%)
Apr 09, 2015 28.03 28.11 27.54 27.92 3,488,110 -0.20(-0.70%)
Apr 08, 2015 27.79 28.15 27.72 28.12 2,593,786 +0.40(+1.43%)
Apr 07, 2015 28.18 28.21 27.69 27.72 6,390,424 -0.49(-1.75%)
Apr 06, 2015 28.30 28.52 28.16 28.22 2,658,267 -0.10(-0.35%)
Apr 02, 2015 27.95 28.31 28.31 28.31 4,787,147 +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.