US Home Construction Ishares ETF (NY: ITB )

59.84 USD -1.44 (-2.35%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 25.51 25.72 25.25 25.34 4,266,188 -0.52(-2.01%)
Jan 29, 2015 25.13 25.90 25.06 25.86 7,944,251 +0.83(+3.32%)
Jan 28, 2015 25.34 25.47 25.00 25.03 9,776,803 -0.23(-0.91%)
Jan 27, 2015 25.02 25.34 24.88 25.26 4,626,098 -0.08(-0.32%)
Jan 26, 2015 25.18 25.37 24.88 25.34 7,632,906 +0.52(+2.10%)
Jan 23, 2015 24.98 25.06 24.73 24.82 3,874,036 -0.16(-0.64%)
Jan 22, 2015 24.87 25.04 24.60 24.98 4,472,672 +0.27(+1.09%)
Jan 21, 2015 24.63 24.92 24.48 24.71 5,498,068 +0.23(+0.94%)
Jan 20, 2015 25.11 25.17 24.27 24.48 6,735,685 -0.62(-2.47%)
Jan 16, 2015 24.53 25.14 24.04 25.10 14,525,256 +0.50(+2.03%)
Jan 15, 2015 26.09 26.16 24.53 24.60 16,167,181 -1.30(-5.02%)
Jan 14, 2015 25.83 26.10 25.42 25.90 11,346,291 -0.09(-0.35%)
Jan 13, 2015 26.92 27.29 25.54 25.99 18,935,519 -0.68(-2.55%)
Jan 12, 2015 26.64 26.88 26.35 26.67 8,875,721 +0.06(+0.23%)
Jan 09, 2015 26.74 26.78 26.50 26.61 9,129,152 +0.07(+0.26%)
Jan 08, 2015 26.15 26.59 26.11 26.54 4,696,446 +0.61(+2.35%)
Jan 07, 2015 25.36 26.17 25.25 25.93 9,167,843 +0.82(+3.27%)
Jan 06, 2015 25.50 25.51 24.91 25.11 1,736,623 -0.29(-1.14%)
Jan 05, 2015 25.56 25.66 25.25 25.40 5,405,336 -0.27(-1.05%)
Jan 02, 2015 26.05 26.12 25.37 25.67 2,135,443 -0.21(-0.81%)
Dec 31, 2014 25.71 25.88 25.88 25.88 2,517,500 +0.20(+0.78%)
Dec 30, 2014 25.52 25.75 25.52 25.68 1,023,472 +0.05(+0.20%)
Dec 29, 2014 25.36 25.82 25.27 25.63 1,150,295 +0.19(+0.75%)
Dec 26, 2014 25.40 25.59 25.34 25.44 657,969 +0.09(+0.36%)
Dec 24, 2014 25.34 25.35 25.35 25.35 838,700 +0.01(+0.04%)
Dec 23, 2014 25.45 25.61 25.33 25.34 1,672,844 -0.01(-0.04%)
Dec 22, 2014 25.27 25.41 25.11 25.35 2,195,242 +0.03(+0.12%)
Dec 19, 2014 25.27 25.37 25.01 25.32 1,589,887 +0.10(+0.40%)
Dec 18, 2014 25.08 25.24 24.81 25.22 3,207,272 +0.40(+1.61%)
Dec 17, 2014 24.10 24.87 24.09 24.82 4,590,638 +0.78(+3.24%)
Dec 16, 2014 24.15 24.48 23.96 24.04 2,847,683 -0.24(-0.99%)
Dec 15, 2014 24.58 24.76 24.21 24.28 2,823,900 -0.23(-0.94%)
Dec 12, 2014 24.72 24.81 24.50 24.51 6,923,664 -0.39(-1.57%)
Dec 11, 2014 24.88 25.17 24.83 24.90 1,928,526 +0.12(+0.48%)
Dec 10, 2014 25.60 25.79 24.76 24.78 3,816,549 -0.89(-3.47%)
Dec 09, 2014 25.31 25.69 25.28 25.67 2,154,503 +0.12(+0.47%)
Dec 08, 2014 25.59 25.82 25.49 25.55 1,391,516 -0.04(-0.16%)
Dec 05, 2014 25.56 25.75 25.45 25.59 1,953,027 +0.03(+0.12%)
Dec 04, 2014 25.71 25.75 25.45 25.56 2,306,252 -0.14(-0.54%)
Dec 03, 2014 25.75 25.98 25.69 25.70 2,822,933 -0.07(-0.27%)
Dec 02, 2014 25.62 25.84 25.61 25.77 1,494,213 +0.18(+0.70%)
Dec 01, 2014 25.81 25.84 25.58 25.59 4,218,328 -0.36(-1.39%)
Nov 28, 2014 25.94 26.05 25.75 25.95 2,332,747 +0.09(+0.35%)
Nov 26, 2014 25.98 25.86 25.86 25.86 2,078,800 -0.07(-0.27%)
Nov 25, 2014 26.08 26.27 25.82 25.93 2,292,941 -0.15(-0.58%)
Nov 24, 2014 25.98 26.14 25.90 26.08 1,886,930 +0.22(+0.85%)
Nov 21, 2014 25.94 26.08 25.86 25.86 4,646,437 +0.18(+0.70%)
Nov 20, 2014 25.06 25.77 25.03 25.68 2,731,930 +0.51(+2.03%)
Nov 19, 2014 25.23 25.34 25.04 25.17 3,226,310 +0.01(+0.04%)
Nov 18, 2014 25.08 25.27 25.07 25.16 2,177,774 +0.07(+0.28%)
Nov 17, 2014 25.16 25.20 25.00 25.09 1,450,009 -0.03(-0.12%)
Nov 14, 2014 25.08 25.22 25.01 25.12 1,443,676 +0.04(+0.16%)
Nov 13, 2014 25.06 25.28 25.02 25.08 1,878,554 +0.00(+0.00%)
Nov 12, 2014 25.06 25.19 25.01 25.08 3,682,473 -0.14(-0.56%)
Nov 11, 2014 24.74 25.26 24.74 25.22 3,612,651 +0.43(+1.73%)
Nov 10, 2014 24.83 25.00 24.74 24.79 3,643,036 +0.24(+0.98%)
Nov 07, 2014 24.40 24.69 24.29 24.55 3,511,194 +0.16(+0.66%)
Nov 06, 2014 23.92 24.41 23.92 24.39 3,236,133 +0.49(+2.05%)
Nov 05, 2014 24.10 24.10 23.83 23.90 1,644,695 -0.02(-0.08%)
Nov 04, 2014 24.10 24.17 23.83 23.92 2,012,668 -0.26(-1.08%)
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.