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 (%)
Jul 29, 2016 28.26 28.32 27.67 27.69 5,401,622 -0.60(-2.13%)
Jul 28, 2016 28.25 28.37 28.17 28.29 2,193,237 +0.03(+0.10%)
Jul 27, 2016 28.47 28.69 28.15 28.26 2,650,512 -0.15(-0.54%)
Jul 26, 2016 28.18 28.42 28.10 28.42 4,373,151 +0.21(+0.75%)
Jul 25, 2016 28.18 28.33 28.05 28.21 2,563,469 +0.05(+0.17%)
Jul 22, 2016 28.07 28.22 27.85 28.16 1,659,259 +0.08(+0.27%)
Jul 21, 2016 28.17 28.25 27.91 28.08 2,072,594 -0.09(-0.31%)
Jul 20, 2016 27.99 28.24 27.92 28.17 1,107,669 +0.23(+0.82%)
Jul 19, 2016 28.03 28.11 27.89 27.94 1,528,287 -0.09(-0.31%)
Jul 18, 2016 27.90 28.06 27.81 28.03 1,098,320 +0.12(+0.45%)
Jul 15, 2016 27.96 27.98 27.71 27.90 1,907,449 +0.01(+0.03%)
Jul 14, 2016 28.16 28.21 27.88 27.89 2,002,875 -0.07(-0.24%)
Jul 13, 2016 28.07 28.17 27.83 27.96 3,244,622 -0.05(-0.17%)
Jul 12, 2016 28.06 28.20 27.94 28.01 3,006,781 +0.04(+0.14%)
Jul 11, 2016 27.91 28.11 27.90 27.97 5,368,252 +0.10(+0.34%)
Jul 08, 2016 27.32 27.91 27.12 27.87 10,180,400 +0.76(+2.79%)
Jul 07, 2016 26.97 27.25 26.94 27.12 4,113,720 +0.16(+0.60%)
Jul 06, 2016 26.37 26.96 26.31 26.95 4,144,680 +0.51(+1.92%)
Jul 05, 2016 26.54 26.67 26.17 26.45 4,660,637 -0.21(-0.79%)
Jul 01, 2016 26.47 26.66 26.66 26.66 2,741,478 +0.21(+0.80%)
Jun 30, 2016 25.92 26.45 25.86 26.45 4,749,859 +0.45(+1.73%)
Jun 29, 2016 25.69 26.10 25.52 26.00 4,418,844 +0.54(+2.10%)
Jun 28, 2016 25.09 25.52 25.09 25.46 3,449,847 +0.55(+2.23%)
Jun 27, 2016 25.38 25.42 24.66 24.91 9,110,621 -0.71(-2.76%)
Jun 24, 2016 25.49 25.99 25.42 25.61 7,572,587 -0.84(-3.18%)
Jun 23, 2016 26.33 26.47 26.16 26.46 2,904,927 +0.37(+1.43%)
Jun 22, 2016 26.02 26.47 26.02 26.08 2,651,533 -0.11(-0.40%)
Jun 21, 2016 26.64 26.71 25.94 26.19 3,488,806 -0.11(-0.41%)
Jun 20, 2016 26.31 26.60 26.28 26.30 2,881,859 +0.25(+0.95%)
Jun 17, 2016 25.86 26.18 25.74 26.05 2,255,298 +0.23(+0.89%)
Jun 16, 2016 25.85 25.86 25.48 25.82 2,997,136 +0.00(+0.00%)
Jun 15, 2016 25.75 26.06 25.65 25.82 2,792,881 +0.15(+0.60%)
Jun 14, 2016 25.87 25.95 25.50 25.67 3,690,636 -0.23(-0.89%)
Jun 13, 2016 26.15 26.38 25.87 25.89 3,276,132 -0.50(-1.88%)
Jun 10, 2016 26.63 26.75 26.32 26.39 2,576,016 -0.49(-1.81%)
Jun 09, 2016 26.88 26.94 26.77 26.88 2,721,691 -0.12(-0.46%)
Jun 08, 2016 26.70 27.09 26.70 27.00 6,040,365 +0.28(+1.04%)
Jun 07, 2016 26.31 26.96 26.29 26.73 3,849,852 +0.43(+1.63%)
Jun 06, 2016 26.36 26.42 26.14 26.30 3,381,173 +0.01(+0.04%)
Jun 03, 2016 26.26 26.37 25.90 26.29 3,470,905 -0.10(-0.36%)
Jun 02, 2016 26.36 26.38 26.16 26.38 6,258,416 -0.09(-0.32%)
Jun 01, 2016 26.23 26.52 26.09 26.47 1,810,991 +0.11(+0.40%)
May 31, 2016 26.54 26.54 26.25 26.36 5,416,153 -0.03(-0.11%)
May 27, 2016 26.57 26.39 26.39 26.39 1,807,186 +0.15(+0.58%)
May 26, 2016 26.20 26.38 26.13 26.24 2,730,691 +0.04(+0.15%)
May 25, 2016 26.32 26.69 26.16 26.20 2,758,971 -0.06(-0.22%)
May 24, 2016 25.59 26.35 25.49 26.26 9,619,090 +0.96(+3.82%)
May 23, 2016 25.51 25.55 25.24 25.29 3,277,679 -0.18(-0.71%)
May 20, 2016 25.26 25.52 25.19 25.47 2,681,400 +0.43(+1.72%)
May 19, 2016 24.93 25.11 24.77 25.04 3,728,474 -0.10(-0.38%)
May 18, 2016 25.34 25.47 24.97 25.14 3,619,950 -0.08(-0.30%)
May 17, 2016 25.18 25.54 25.09 25.22 5,079,640 -0.05(-0.19%)
May 16, 2016 24.90 25.36 24.90 25.26 2,826,693 +0.21(+0.84%)
May 13, 2016 25.08 25.36 24.98 25.05 3,229,918 -0.10(-0.38%)
May 12, 2016 25.27 25.40 24.99 25.15 3,433,236 -0.04(-0.15%)
May 11, 2016 25.42 25.49 25.15 25.19 1,927,868 -0.28(-1.09%)
May 10, 2016 25.33 25.49 25.26 25.46 1,817,158 +0.15(+0.60%)
May 09, 2016 25.09 25.43 25.08 25.31 1,736,565 +0.12(+0.49%)
May 06, 2016 24.92 25.28 24.89 25.19 3,045,107 +0.11(+0.46%)
May 05, 2016 25.18 25.29 25.02 25.07 3,754,807 -0.09(-0.34%)
May 04, 2016 24.98 25.25 24.89 25.16 3,180,389 -0.10(-0.38%)
May 03, 2016 25.57 25.60 25.11 25.25 2,677,802 -0.46(-1.78%)
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.