US Home Construction Ishares ETF (NY: ITB )

62.00 USD +0.62 (+1.01%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 27.23 27.10 27.10 27.10 1,334,500 -0.25(-0.91%)
Dec 30, 2015 27.56 27.64 27.33 27.35 1,811,993 -0.19(-0.69%)
Dec 29, 2015 27.49 27.70 27.36 27.54 1,299,389 +0.16(+0.58%)
Dec 28, 2015 27.30 27.46 27.08 27.38 1,202,029 -0.07(-0.26%)
Dec 24, 2015 27.30 27.45 27.45 27.45 561,700 +0.05(+0.18%)
Dec 23, 2015 27.32 27.47 27.20 27.40 2,149,236 +0.22(+0.81%)
Dec 22, 2015 26.93 27.24 26.64 27.18 4,094,999 +0.32(+1.19%)
Dec 21, 2015 26.69 27.11 26.60 26.86 4,417,961 +0.34(+1.28%)
Dec 18, 2015 27.09 27.13 26.52 26.52 4,290,929 -0.55(-2.03%)
Dec 17, 2015 27.81 27.85 27.07 27.07 3,040,507 -0.62(-2.24%)
Dec 16, 2015 27.28 27.77 27.28 27.69 4,305,865 +0.65(+2.40%)
Dec 15, 2015 26.92 27.22 26.83 27.04 3,200,171 +0.28(+1.05%)
Dec 14, 2015 27.06 27.17 26.61 26.76 3,449,545 -0.32(-1.18%)
Dec 11, 2015 27.08 27.40 27.01 27.08 3,221,879 -0.40(-1.46%)
Dec 10, 2015 27.37 27.68 27.23 27.48 1,459,282 +0.20(+0.73%)
Dec 09, 2015 27.82 28.01 27.20 27.28 2,979,727 -0.64(-2.29%)
Dec 08, 2015 28.10 28.35 27.76 27.92 3,831,206 -0.57(-2.00%)
Dec 07, 2015 28.48 28.55 28.28 28.49 1,624,799 -0.08(-0.28%)
Dec 04, 2015 28.09 28.62 27.95 28.57 3,246,444 +0.59(+2.11%)
Dec 03, 2015 28.53 28.58 27.81 27.98 2,933,505 -0.50(-1.76%)
Dec 02, 2015 29.00 29.00 28.33 28.48 3,265,313 -0.49(-1.69%)
Dec 01, 2015 28.57 29.02 28.55 28.97 1,483,357 +0.41(+1.44%)
Nov 30, 2015 28.90 28.97 28.54 28.56 2,362,283 -0.28(-0.97%)
Nov 27, 2015 28.86 28.96 28.73 28.84 1,729,216 +0.00(+0.00%)
Nov 25, 2015 28.54 28.84 28.84 28.84 2,581,700 +0.27(+0.95%)
Nov 24, 2015 28.09 28.66 28.07 28.57 2,308,247 +0.32(+1.13%)
Nov 23, 2015 28.04 28.46 28.04 28.25 3,983,655 +0.13(+0.46%)
Nov 20, 2015 28.05 28.21 27.92 28.12 2,207,624 +0.15(+0.54%)
Nov 19, 2015 27.90 28.10 27.84 27.97 1,783,484 +0.06(+0.21%)
Nov 18, 2015 27.49 27.92 27.39 27.91 2,789,689 +0.49(+1.79%)
Nov 17, 2015 27.63 27.78 27.34 27.42 3,233,129 -0.02(-0.07%)
Nov 16, 2015 26.76 27.45 26.75 27.44 2,095,560 +0.63(+2.35%)
Nov 13, 2015 27.03 27.29 26.80 26.81 2,360,967 -0.30(-1.11%)
Nov 12, 2015 27.52 27.63 27.03 27.11 4,518,746 -0.64(-2.31%)
Nov 11, 2015 27.52 27.93 27.41 27.75 2,971,413 +0.31(+1.13%)
Nov 10, 2015 26.77 27.52 26.74 27.44 7,351,080 +0.68(+2.54%)
Nov 09, 2015 27.15 27.19 26.52 26.76 5,649,676 -0.43(-1.58%)
Nov 06, 2015 27.06 27.35 26.92 27.19 5,580,969 -0.07(-0.26%)
Nov 05, 2015 27.46 27.46 26.94 27.26 2,302,732 -0.13(-0.47%)
Nov 04, 2015 27.55 27.68 27.34 27.39 3,740,947 -0.10(-0.36%)
Nov 03, 2015 27.33 27.68 27.08 27.49 4,288,737 +0.07(+0.26%)
Nov 02, 2015 27.18 27.50 27.15 27.42 1,765,583 +0.23(+0.85%)
Oct 30, 2015 26.96 27.44 26.83 27.19 2,349,761 +0.24(+0.89%)
Oct 29, 2015 27.40 27.40 26.75 26.95 4,275,867 -0.60(-2.18%)
Oct 28, 2015 27.11 27.69 27.03 27.55 3,565,860 +0.38(+1.40%)
Oct 27, 2015 27.60 27.60 26.93 27.17 2,924,680 -0.59(-2.13%)
Oct 26, 2015 27.99 28.07 27.40 27.76 5,074,092 -0.15(-0.54%)
Oct 23, 2015 27.94 28.01 27.46 27.91 3,644,678 +0.13(+0.47%)
Oct 22, 2015 27.85 28.01 27.20 27.78 7,399,020 -0.11(-0.39%)
Oct 21, 2015 28.09 28.13 27.75 27.89 2,876,106 +0.01(+0.04%)
Oct 20, 2015 27.50 28.08 27.48 27.88 5,037,199 +0.37(+1.34%)
Oct 19, 2015 27.22 27.59 27.22 27.51 5,116,558 +0.14(+0.51%)
Oct 16, 2015 27.23 27.45 27.01 27.37 4,942,406 +0.15(+0.55%)
Oct 15, 2015 26.90 27.26 26.64 27.22 3,442,693 +0.36(+1.34%)
Oct 14, 2015 27.49 27.52 26.71 26.86 7,920,368 -0.69(-2.50%)
Oct 13, 2015 27.78 28.19 27.48 27.55 4,852,248 -0.39(-1.40%)
Oct 12, 2015 27.89 27.99 27.59 27.94 1,219,691 +0.09(+0.32%)
Oct 09, 2015 27.90 27.92 27.62 27.85 2,751,030 -0.03(-0.11%)
Oct 08, 2015 27.48 28.00 27.46 27.88 4,711,619 +0.29(+1.05%)
Oct 07, 2015 27.15 27.59 27.08 27.59 3,297,462 +0.64(+2.37%)
Oct 06, 2015 27.41 27.58 26.91 26.95 3,339,600 -0.48(-1.75%)
Oct 05, 2015 26.77 27.49 26.76 27.43 4,056,838 +0.84(+3.16%)
Oct 02, 2015 26.10 26.61 25.86 26.59 4,868,645 +0.14(+0.53%)
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.