Ishares US Home Construction ETF (NY: ITB )

56.55 USD +1.20 (+2.17%)
Official Closing Price Updated: 5:23 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 25.96 26.16 25.66 26.10 5,033,791 +0.39(+1.52%)
Sep 29, 2015 26.23 26.33 25.50 25.71 9,136,067 -0.44(-1.68%)
Sep 28, 2015 27.14 27.26 25.93 26.15 11,341,198 -1.19(-4.37%)
Sep 25, 2015 27.43 27.68 27.23 27.34 3,358,644 +0.14(+0.50%)
Sep 24, 2015 26.84 27.26 26.61 27.21 3,277,908 +0.07(+0.26%)
Sep 23, 2015 27.14 27.43 27.07 27.14 2,136,701 +0.01(+0.04%)
Sep 22, 2015 27.51 27.51 26.83 27.13 5,652,969 -0.67(-2.41%)
Sep 21, 2015 28.24 28.53 27.67 27.80 5,393,285 -0.29(-1.03%)
Sep 18, 2015 28.23 28.54 27.99 28.09 5,942,388 -0.57(-1.99%)
Sep 17, 2015 28.38 29.21 28.37 28.66 4,532,263 +0.24(+0.84%)
Sep 16, 2015 28.30 28.45 28.11 28.42 5,100,882 +0.12(+0.42%)
Sep 15, 2015 28.35 28.41 28.12 28.30 2,435,127 +0.06(+0.21%)
Sep 14, 2015 28.37 28.37 28.07 28.24 1,569,647 -0.07(-0.25%)
Sep 11, 2015 27.83 28.33 27.82 28.31 2,161,560 +0.42(+1.51%)
Sep 10, 2015 27.75 28.01 27.43 27.89 4,309,112 -0.16(-0.57%)
Sep 09, 2015 28.61 28.72 27.99 28.05 5,227,490 -0.30(-1.06%)
Sep 08, 2015 27.98 28.40 27.81 28.35 2,541,364 +0.82(+2.98%)
Sep 04, 2015 27.70 27.53 27.53 27.53 3,149,400 -0.52(-1.85%)
Sep 03, 2015 27.87 28.23 27.74 28.05 2,951,969 +0.32(+1.15%)
Sep 02, 2015 27.26 27.74 27.01 27.73 2,935,272 +0.70(+2.59%)
Sep 01, 2015 27.20 27.58 26.86 27.03 4,373,275 -0.72(-2.59%)
Aug 31, 2015 27.45 27.97 27.45 27.75 2,851,338 +0.15(+0.54%)
Aug 28, 2015 27.66 27.87 27.38 27.60 4,456,703 -0.05(-0.18%)
Aug 27, 2015 27.44 27.82 27.02 27.65 6,658,874 +0.61(+2.26%)
Aug 26, 2015 26.81 27.12 26.20 27.04 10,877,976 +0.66(+2.50%)
Aug 25, 2015 28.18 28.24 26.31 26.38 13,389,240 -1.33(-4.80%)
Aug 24, 2015 27.20 28.09 23.50 27.71 6,341,946 -0.84(-2.94%)
Aug 21, 2015 28.88 29.04 28.45 28.55 5,030,212 -0.57(-1.96%)
Aug 20, 2015 29.74 29.74 29.09 29.12 3,140,883 -0.62(-2.08%)
Aug 19, 2015 29.63 29.85 29.42 29.74 3,925,677 +0.02(+0.07%)
Aug 18, 2015 29.50 29.86 29.47 29.72 6,117,400 +0.55(+1.89%)
Aug 17, 2015 28.66 29.18 28.52 29.17 3,407,956 +0.46(+1.60%)
Aug 14, 2015 28.63 28.75 28.41 28.71 1,604,482 +0.05(+0.17%)
Aug 13, 2015 28.28 28.83 28.18 28.66 4,809,100 +0.43(+1.52%)
Aug 12, 2015 28.12 28.26 27.67 28.23 2,406,233 +0.11(+0.39%)
Aug 11, 2015 27.82 28.16 27.72 28.12 2,892,364 +0.16(+0.57%)
Aug 10, 2015 27.61 28.09 27.60 27.96 1,263,713 +0.48(+1.75%)
Aug 07, 2015 27.37 27.49 27.30 27.48 2,156,402 +0.09(+0.33%)
Aug 06, 2015 27.66 27.72 27.25 27.39 3,817,413 -0.18(-0.65%)
Aug 05, 2015 28.02 28.10 27.43 27.57 2,939,977 -0.34(-1.22%)
Aug 04, 2015 28.21 28.27 27.82 27.91 3,059,838 -0.31(-1.10%)
Aug 03, 2015 28.39 28.40 28.00 28.22 2,493,548 -0.21(-0.74%)
Jul 31, 2015 28.36 28.60 28.06 28.43 2,906,208 +0.21(+0.74%)
Jul 30, 2015 27.94 28.23 27.76 28.22 1,689,571 +0.23(+0.82%)
Jul 29, 2015 27.46 28.07 27.33 27.99 4,049,371 +0.49(+1.78%)
Jul 28, 2015 27.20 27.67 26.97 27.50 2,783,852 +0.41(+1.51%)
Jul 27, 2015 27.10 27.29 26.93 27.09 2,343,650 -0.08(-0.29%)
Jul 24, 2015 27.93 27.93 27.03 27.17 6,082,290 -0.61(-2.20%)
Jul 23, 2015 28.03 28.19 27.58 27.78 2,158,615 -0.21(-0.75%)
Jul 22, 2015 27.36 28.07 27.36 27.99 5,443,295 +0.58(+2.12%)
Jul 21, 2015 27.35 27.61 27.23 27.41 2,761,819 +0.05(+0.18%)
Jul 20, 2015 27.60 27.63 27.26 27.36 3,516,210 -0.24(-0.87%)
Jul 17, 2015 28.06 28.06 27.46 27.60 1,843,199 -0.19(-0.68%)
Jul 16, 2015 27.84 27.84 27.60 27.79 2,572,342 -0.04(-0.14%)
Jul 15, 2015 28.20 28.20 27.75 27.83 3,000,212 -0.40(-1.42%)
Jul 14, 2015 28.14 28.28 28.04 28.23 1,340,096 +0.09(+0.32%)
Jul 13, 2015 28.10 28.23 27.96 28.14 1,361,588 +0.16(+0.57%)
Jul 10, 2015 27.74 28.06 27.64 27.98 3,223,185 +0.34(+1.23%)
Jul 09, 2015 27.80 27.89 27.58 27.64 4,366,838 +0.18(+0.66%)
Jul 08, 2015 27.49 27.85 27.37 27.46 2,923,947 -0.42(-1.51%)
Jul 07, 2015 27.51 27.89 27.20 27.88 5,564,215 +0.39(+1.42%)
Jul 06, 2015 27.37 27.84 27.30 27.49 2,812,972 -0.07(-0.25%)
Jul 02, 2015 27.84 27.56 27.56 27.56 2,751,300 -0.08(-0.29%)
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.