Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 25.51 25.76 25.33 25.71 2,935,757 +0.31(+1.20%)
Apr 29, 2016 25.57 25.59 25.10 25.41 3,022,542 -0.19(-0.75%)
Apr 28, 2016 26.61 26.61 25.52 25.60 3,455,360 -0.97(-3.63%)
Apr 27, 2016 26.49 26.64 26.32 26.56 2,327,454 +0.11(+0.40%)
Apr 26, 2016 26.30 26.53 26.20 26.46 1,385,302 +0.21(+0.80%)
Apr 25, 2016 26.33 26.42 26.10 26.25 2,144,558 -0.15(-0.58%)
Apr 22, 2016 26.45 26.70 26.25 26.40 2,099,758 -0.07(-0.25%)
Apr 21, 2016 26.66 26.85 26.42 26.47 6,519,865 -0.11(-0.40%)
Apr 20, 2016 26.42 26.75 26.24 26.57 2,896,827 +0.14(+0.54%)
Apr 19, 2016 26.47 26.82 26.15 26.43 4,401,776 -0.18(-0.68%)
Apr 18, 2016 26.41 26.64 26.36 26.61 2,319,769 +0.03(+0.11%)
Apr 15, 2016 26.52 26.59 26.40 26.58 1,419,845 +0.06(+0.22%)
Apr 14, 2016 26.62 26.69 26.46 26.53 1,515,468 -0.10(-0.36%)
Apr 13, 2016 26.28 26.66 26.16 26.62 3,267,672 +0.54(+2.09%)
Apr 12, 2016 25.89 26.12 25.84 26.08 1,797,635 +0.16(+0.63%)
Apr 11, 2016 26.10 26.28 25.88 25.91 1,724,088 +0.00(+0.00%)
Apr 08, 2016 26.04 26.16 25.87 25.91 1,384,838 +0.11(+0.41%)
Apr 07, 2016 25.84 26.06 25.68 25.81 1,867,691 -0.12(-0.48%)
Apr 06, 2016 25.48 25.98 25.48 25.93 1,665,413 +0.52(+2.03%)
Apr 05, 2016 25.21 25.64 25.13 25.42 5,210,860 -0.04(-0.15%)
Apr 04, 2016 25.93 25.93 25.26 25.45 3,468,572 -0.43(-1.66%)
Apr 01, 2016 25.68 25.90 25.60 25.89 1,398,115 +0.01(+0.04%)
Mar 31, 2016 25.63 25.95 25.59 25.88 2,433,777 +0.21(+0.82%)
Mar 30, 2016 26.00 26.12 25.66 25.67 3,524,510 -0.22(-0.85%)
Mar 29, 2016 25.38 25.94 25.30 25.89 5,057,997 +0.65(+2.57%)
Mar 28, 2016 25.08 25.32 24.92 25.24 3,566,159 +0.20(+0.80%)
Mar 24, 2016 24.92 25.03 25.03 25.03 1,997,868 +0.09(+0.34%)
Mar 23, 2016 25.23 25.31 24.94 24.95 3,733,750 -0.35(-1.38%)
Mar 22, 2016 25.20 25.45 25.14 25.30 3,289,854 -0.02(-0.08%)
Mar 21, 2016 25.59 25.68 25.18 25.32 3,244,583 -0.30(-1.15%)
Mar 18, 2016 25.31 25.74 25.31 25.61 3,599,375 +0.33(+1.32%)
Mar 17, 2016 24.83 25.38 24.78 25.28 2,677,147 +0.37(+1.49%)
Mar 16, 2016 24.38 24.96 24.37 24.91 4,301,744 +0.33(+1.36%)
Mar 15, 2016 24.61 24.67 24.49 24.57 2,639,090 -0.19(-0.77%)
Mar 14, 2016 24.73 24.84 24.56 24.76 2,292,071 -0.08(-0.31%)
Mar 11, 2016 24.41 24.87 24.30 24.84 3,821,065 +0.66(+2.72%)
Mar 10, 2016 24.37 24.53 23.85 24.18 2,537,570 -0.10(-0.39%)
Mar 09, 2016 24.21 24.34 23.94 24.28 1,977,463 +0.20(+0.83%)
Mar 08, 2016 24.46 24.59 23.98 24.08 5,166,367 -0.47(-1.91%)
Mar 07, 2016 24.28 24.62 24.28 24.54 2,939,025 +0.11(+0.47%)
Mar 04, 2016 24.53 24.58 24.30 24.43 3,587,117 -0.10(-0.39%)
Mar 03, 2016 24.24 24.54 24.10 24.53 2,501,059 +0.31(+1.26%)
Mar 02, 2016 23.96 24.22 23.94 24.22 3,945,980 +0.21(+0.87%)
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.