Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 26.91 27.19 26.77 26.87 6,784,479 -0.03(-0.11%)
Mar 30, 2015 26.62 26.99 26.58 26.90 4,183,088 +0.45(+1.69%)
Mar 27, 2015 25.97 26.49 25.97 26.45 3,059,004 +0.44(+1.68%)
Mar 26, 2015 26.02 26.19 25.85 26.01 4,301,981 -0.18(-0.69%)
Mar 25, 2015 26.64 26.70 26.16 26.19 2,487,205 -0.37(-1.39%)
Mar 24, 2015 26.22 26.80 26.06 26.56 4,586,037 +0.30(+1.16%)
Mar 23, 2015 26.49 26.61 26.26 26.26 1,725,840 -0.20(-0.75%)
Mar 20, 2015 26.17 26.73 26.15 26.46 4,921,139 +0.51(+1.98%)
Mar 19, 2015 26.16 26.24 25.72 25.95 3,755,327 -0.02(-0.07%)
Mar 18, 2015 25.46 26.11 25.27 25.96 2,571,999 +0.47(+1.83%)
Mar 17, 2015 25.47 25.67 25.42 25.50 4,657,381 -0.22(-0.85%)
Mar 16, 2015 25.66 25.91 25.61 25.72 2,680,478 +0.08(+0.30%)
Mar 13, 2015 25.82 25.93 25.47 25.64 2,390,610 -0.24(-0.92%)
Mar 12, 2015 25.56 25.95 25.55 25.88 1,817,539 +0.33(+1.30%)
Mar 11, 2015 25.34 25.66 25.23 25.55 3,799,483 +0.25(+0.98%)
Mar 10, 2015 25.32 25.54 25.29 25.30 2,312,314 -0.28(-1.08%)
Mar 09, 2015 25.62 25.73 25.48 25.57 2,161,030 +0.07(+0.26%)
Mar 06, 2015 25.84 25.95 25.43 25.51 8,970,558 -0.63(-2.40%)
Mar 05, 2015 26.08 26.16 25.96 26.14 1,635,163 +0.12(+0.48%)
Mar 04, 2015 25.79 26.09 25.66 26.01 2,894,729 +0.11(+0.44%)
Mar 03, 2015 26.20 26.23 25.78 25.90 4,279,934 -0.41(-1.55%)
Mar 02, 2015 26.27 26.52 26.17 26.31 2,428,213 +0.02(+0.07%)
Feb 27, 2015 26.24 26.47 26.21 26.29 2,238,502 +0.03(+0.11%)
Feb 26, 2015 26.42 26.42 26.11 26.26 2,885,481 -0.14(-0.54%)
Feb 25, 2015 26.73 26.82 26.30 26.40 2,961,321 -0.37(-1.39%)
Feb 24, 2015 26.73 26.84 26.49 26.77 4,567,187 +0.62(+2.36%)
Feb 23, 2015 26.31 26.36 25.95 26.15 8,384,884 -0.17(-0.65%)
Feb 20, 2015 26.05 26.33 25.95 26.33 2,814,738 +0.11(+0.44%)
Feb 19, 2015 26.16 26.40 26.16 26.21 1,713,285 -0.08(-0.29%)
Feb 18, 2015 26.15 26.32 26.06 26.29 2,329,563 -0.02(-0.07%)
Feb 17, 2015 26.16 26.34 25.92 26.31 4,923,226 +0.14(+0.55%)
Feb 13, 2015 26.25 26.16 26.16 26.16 3,840,386 +0.02(+0.07%)
Feb 12, 2015 25.71 26.17 25.66 26.15 5,337,669 +0.52(+2.04%)
Feb 11, 2015 25.76 25.99 25.45 25.62 4,330,462 -0.15(-0.59%)
Feb 10, 2015 25.63 25.90 25.40 25.77 5,595,794 +0.33(+1.31%)
Feb 09, 2015 25.28 25.64 25.21 25.44 3,934,893 +0.09(+0.34%)
Feb 06, 2015 25.08 25.42 24.99 25.36 4,577,318 +0.44(+1.76%)
Feb 05, 2015 25.11 25.18 24.70 24.92 8,243,195 -0.14(-0.57%)
Feb 04, 2015 24.59 25.24 24.58 25.06 9,043,171 +0.41(+1.66%)
Feb 03, 2015 24.26 24.69 24.20 24.65 7,484,677 +0.48(+1.97%)
Feb 02, 2015 24.18 24.30 23.81 24.18 4,948,891 +0.08(+0.32%)
Jan 30, 2015 24.26 24.46 24.01 24.10 4,485,643 -0.49(-2.01%)
Jan 29, 2015 23.90 24.63 23.83 24.59 8,352,908 +0.79(+3.32%)
Jan 28, 2015 24.10 24.22 23.78 23.81 10,279,727 -0.22(-0.91%)
Jan 27, 2015 23.80 24.10 23.66 24.02 4,864,067 -0.08(-0.32%)
Jan 26, 2015 23.95 24.13 23.66 24.10 8,025,547 +0.49(+2.10%)
Jan 23, 2015 23.76 23.83 23.52 23.61 4,073,318 -0.15(-0.64%)
Jan 22, 2015 23.65 23.81 23.40 23.76 4,702,749 +0.26(+1.09%)
Jan 21, 2015 23.43 23.70 23.28 23.50 5,780,892 +0.22(+0.94%)
Jan 20, 2015 23.88 23.94 23.08 23.28 7,082,172 -0.59(-2.47%)
Jan 16, 2015 23.33 23.91 22.86 23.87 15,272,444 +0.48(+2.03%)
Jan 15, 2015 24.81 24.88 23.33 23.40 16,998,830 -1.24(-5.02%)
Jan 14, 2015 24.57 24.83 24.18 24.63 11,929,951 -0.09(-0.35%)
Jan 13, 2015 25.60 25.95 24.29 24.72 19,909,574 -0.65(-2.55%)
Jan 12, 2015 25.34 25.56 25.06 25.37 9,332,293 +0.06(+0.23%)
Jan 09, 2015 25.43 25.47 25.21 25.31 9,598,761 +0.07(+0.26%)
Jan 08, 2015 24.87 25.29 24.83 25.24 4,938,034 +0.58(+2.35%)
Jan 07, 2015 24.12 24.89 24.01 24.66 9,639,442 +0.78(+3.27%)
Jan 06, 2015 24.25 24.26 23.69 23.88 1,825,955 -0.28(-1.14%)
Jan 05, 2015 24.31 24.40 24.01 24.16 5,683,389 -0.26(-1.05%)
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.