US Home Construction Ishares ETF (NY: ITB )

54.72 USD -0.65 (-1.17%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 29.12 29.18 28.89 29.04 1,978,329 -0.12(-0.41%)
Aug 30, 2016 29.07 29.18 28.97 29.16 2,312,170 +0.14(+0.48%)
Aug 29, 2016 28.90 29.19 28.90 29.02 1,093,499 +0.14(+0.48%)
Aug 26, 2016 29.23 29.36 28.69 28.88 3,671,792 -0.31(-1.06%)
Aug 25, 2016 29.10 29.31 29.04 29.19 1,324,780 +0.05(+0.17%)
Aug 24, 2016 29.45 29.52 29.08 29.14 2,255,724 -0.35(-1.19%)
Aug 23, 2016 28.93 29.60 28.87 29.49 4,582,618 +0.75(+2.61%)
Aug 22, 2016 28.38 28.77 28.38 28.74 1,794,618 +0.13(+0.45%)
Aug 19, 2016 28.54 28.69 28.49 28.61 1,316,718 -0.03(-0.10%)
Aug 18, 2016 28.64 28.70 28.44 28.64 1,267,417 +0.06(+0.21%)
Aug 17, 2016 28.76 28.82 28.39 28.58 1,177,662 -0.29(-1.00%)
Aug 16, 2016 28.94 29.01 28.78 28.87 1,322,848 -0.13(-0.45%)
Aug 15, 2016 28.83 29.17 28.57 29.00 2,507,115 +0.28(+0.97%)
Aug 12, 2016 28.84 28.91 28.55 28.72 2,586,012 -0.16(-0.55%)
Aug 11, 2016 28.89 29.02 28.72 28.88 1,141,723 +0.14(+0.49%)
Aug 10, 2016 28.85 28.91 28.61 28.74 1,701,431 -0.10(-0.35%)
Aug 09, 2016 28.77 28.92 28.70 28.84 1,663,169 +0.02(+0.07%)
Aug 08, 2016 28.86 29.17 28.78 28.82 3,243,764 -0.12(-0.41%)
Aug 05, 2016 28.82 29.01 28.75 28.94 1,212,389 +0.29(+1.01%)
Aug 04, 2016 28.71 28.83 28.36 28.65 2,139,491 -0.14(-0.49%)
Aug 03, 2016 28.53 28.88 28.47 28.79 1,619,895 +0.19(+0.66%)
Aug 02, 2016 28.93 29.06 28.52 28.60 1,779,605 -0.42(-1.45%)
Aug 01, 2016 28.92 29.08 28.76 29.02 2,331,216 +0.07(+0.24%)
Jul 29, 2016 29.55 29.61 28.92 28.95 5,166,605 -0.63(-2.13%)
Jul 28, 2016 29.54 29.66 29.45 29.58 2,097,813 +0.03(+0.10%)
Jul 27, 2016 29.76 30.00 29.43 29.55 2,535,192 -0.16(-0.54%)
Jul 26, 2016 29.46 29.71 29.38 29.71 4,182,881 +0.22(+0.75%)
Jul 25, 2016 29.46 29.62 29.33 29.49 2,451,936 +0.05(+0.17%)
Jul 22, 2016 29.35 29.50 29.12 29.44 1,587,067 +0.08(+0.27%)
Jul 21, 2016 29.45 29.53 29.18 29.36 1,982,419 -0.09(-0.31%)
Jul 20, 2016 29.26 29.52 29.19 29.45 1,059,476 +0.24(+0.82%)
Jul 19, 2016 29.31 29.39 29.16 29.21 1,461,794 -0.09(-0.31%)
Jul 18, 2016 29.17 29.34 29.08 29.30 1,050,534 +0.13(+0.45%)
Jul 15, 2016 29.23 29.25 28.98 29.17 1,824,459 +0.01(+0.03%)
Jul 14, 2016 29.44 29.49 29.15 29.16 1,915,733 -0.07(-0.24%)
Jul 13, 2016 29.35 29.45 29.10 29.23 3,103,453 -0.05(-0.17%)
Jul 12, 2016 29.34 29.48 29.21 29.28 2,875,960 +0.04(+0.14%)
Jul 11, 2016 29.18 29.39 29.17 29.24 5,134,687 +0.10(+0.34%)
Jul 08, 2016 28.56 29.18 28.35 29.14 9,737,465 +0.79(+2.79%)
Jul 07, 2016 28.20 28.49 28.17 28.35 3,934,738 +0.17(+0.60%)
Jul 06, 2016 27.57 28.19 27.51 28.18 3,964,351 +0.53(+1.92%)
Jul 05, 2016 27.75 27.88 27.36 27.65 4,457,859 -0.22(-0.79%)
Jul 01, 2016 27.67 27.87 27.87 27.87 2,622,200 +0.22(+0.80%)
Jun 30, 2016 27.10 27.65 27.04 27.65 4,543,199 +0.47(+1.73%)
Jun 29, 2016 26.86 27.29 26.68 27.18 4,226,586 +0.56(+2.10%)
Jun 28, 2016 26.23 26.68 26.23 26.62 3,299,749 +0.58(+2.23%)
Jun 27, 2016 26.53 26.58 25.79 26.04 8,714,230 -0.74(-2.76%)
Jun 24, 2016 26.65 27.17 26.58 26.78 7,243,114 -0.88(-3.18%)
Jun 23, 2016 27.53 27.67 27.36 27.66 2,778,538 +0.39(+1.43%)
Jun 22, 2016 27.20 27.67 27.20 27.27 2,536,169 -0.11(-0.40%)
Jun 21, 2016 27.85 27.93 27.12 27.38 3,337,013 -0.14(-0.51%)
Jun 20, 2016 27.53 27.84 27.50 27.52 2,753,670 +0.26(+0.95%)
Jun 17, 2016 27.06 27.40 26.94 27.26 2,154,979 +0.24(+0.89%)
Jun 16, 2016 27.05 27.06 26.67 27.02 2,863,819 +0.00(+0.00%)
Jun 15, 2016 26.95 27.27 26.84 27.02 2,668,649 +0.16(+0.60%)
Jun 14, 2016 27.07 27.16 26.69 26.86 3,526,471 -0.24(-0.89%)
Jun 13, 2016 27.37 27.61 27.07 27.10 3,130,405 -0.52(-1.88%)
Jun 10, 2016 27.87 28.00 27.54 27.62 2,461,431 -0.51(-1.81%)
Jun 09, 2016 28.13 28.19 28.02 28.13 2,600,626 -0.13(-0.46%)
Jun 08, 2016 27.94 28.35 27.94 28.26 5,771,680 +0.29(+1.04%)
Jun 07, 2016 27.53 28.22 27.51 27.97 3,678,605 +0.45(+1.64%)
Jun 06, 2016 27.59 27.65 27.36 27.52 3,230,773 +0.01(+0.04%)
Jun 03, 2016 27.48 27.59 27.11 27.51 3,316,514 -0.10(-0.36%)
Jun 02, 2016 27.59 27.61 27.38 27.61 5,980,032 -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.