Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 22.73 23.27 22.73 23.22 4,988,760 +0.66(+2.92%)
Jan 28, 2016 22.78 23.06 22.46 22.56 6,547,942 +0.03(+0.13%)
Jan 27, 2016 22.83 22.97 22.41 22.53 4,521,912 -0.33(-1.46%)
Jan 26, 2016 22.35 22.94 22.07 22.86 5,796,307 +0.67(+3.01%)
Jan 25, 2016 22.76 22.76 22.12 22.20 3,863,447 -0.63(-2.76%)
Jan 22, 2016 22.53 23.23 22.38 22.83 6,973,283 +0.63(+2.84%)
Jan 21, 2016 21.98 22.62 21.89 22.20 4,284,182 +0.27(+1.22%)
Jan 20, 2016 21.77 22.19 21.11 21.93 10,529,615 -0.25(-1.12%)
Jan 19, 2016 22.59 22.72 21.93 22.18 5,585,131 -0.22(-0.98%)
Jan 15, 2016 21.96 22.40 22.40 22.40 5,180,799 -0.19(-0.84%)
Jan 14, 2016 22.78 22.98 22.28 22.59 4,511,814 -0.13(-0.59%)
Jan 13, 2016 23.61 23.84 22.64 22.72 12,338,699 -0.70(-2.97%)
Jan 12, 2016 23.34 23.63 22.94 23.42 4,928,833 +0.26(+1.11%)
Jan 11, 2016 23.08 23.34 22.88 23.16 5,929,592 +0.13(+0.58%)
Jan 08, 2016 23.72 23.72 23.02 23.03 6,845,344 -0.52(-2.23%)
Jan 07, 2016 24.13 24.31 23.50 23.55 8,043,082 -1.02(-4.16%)
Jan 06, 2016 24.71 25.03 24.38 24.57 7,074,456 -0.58(-2.31%)
Jan 05, 2016 25.14 25.36 24.94 25.16 3,688,235 +0.07(+0.27%)
Jan 04, 2016 25.42 25.53 24.88 25.09 6,200,664 -0.77(-2.99%)
Dec 31, 2015 25.99 25.86 25.86 25.86 1,398,417 -0.24(-0.91%)
Dec 30, 2015 26.30 26.38 26.08 26.10 1,898,780 -0.18(-0.69%)
Dec 29, 2015 26.23 26.43 26.10 26.28 1,361,625 +0.15(+0.58%)
Dec 28, 2015 26.05 26.20 25.85 26.13 1,259,601 -0.07(-0.26%)
Dec 24, 2015 26.05 26.20 26.20 26.20 588,603 +0.07(+0.28%)
Dec 23, 2015 26.04 26.19 25.93 26.12 2,254,480 +0.21(+0.81%)
Dec 22, 2015 25.67 25.97 25.40 25.91 4,295,524 +0.31(+1.19%)
Dec 21, 2015 25.44 25.84 25.36 25.61 4,634,301 +0.32(+1.28%)
Dec 18, 2015 25.83 25.86 25.28 25.28 4,501,048 -0.52(-2.03%)
Dec 17, 2015 26.51 26.55 25.81 25.81 3,189,395 -0.59(-2.24%)
Dec 16, 2015 26.01 26.47 26.01 26.40 4,516,716 +0.62(+2.40%)
Dec 15, 2015 25.66 25.95 25.58 25.78 3,356,878 +0.27(+1.05%)
Dec 14, 2015 25.80 25.90 25.36 25.51 3,618,463 -0.30(-1.18%)
Dec 11, 2015 25.82 26.12 25.75 25.82 3,379,649 -0.38(-1.46%)
Dec 10, 2015 26.09 26.39 25.96 26.20 1,530,740 +0.19(+0.73%)
Dec 09, 2015 26.52 26.70 25.93 26.01 3,125,639 -0.61(-2.29%)
Dec 08, 2015 26.79 27.03 26.46 26.62 4,018,813 -0.54(-2.00%)
Dec 07, 2015 27.15 27.22 26.96 27.16 1,704,362 -0.08(-0.28%)
Dec 04, 2015 26.78 27.28 26.65 27.24 3,405,417 +0.56(+2.11%)
Dec 03, 2015 27.20 27.24 26.51 26.67 3,077,153 -0.48(-1.76%)
Dec 02, 2015 27.65 27.65 27.01 27.15 3,425,209 -0.47(-1.69%)
Dec 01, 2015 27.24 27.67 27.22 27.62 1,555,994 +0.39(+1.44%)
Nov 30, 2015 27.55 27.62 27.21 27.23 2,477,960 -0.27(-0.97%)
Nov 27, 2015 27.51 27.61 27.39 27.49 1,813,892 +0.00(+0.00%)
Nov 25, 2015 27.21 27.49 27.49 27.49 2,708,121 +0.26(+0.95%)
Nov 24, 2015 26.78 27.32 26.76 27.24 2,421,278 +0.31(+1.13%)
Nov 23, 2015 26.73 27.13 26.73 26.93 4,178,727 +0.12(+0.46%)
Nov 20, 2015 26.74 26.89 26.62 26.81 2,315,727 +0.14(+0.54%)
Nov 19, 2015 26.60 26.79 26.54 26.66 1,870,818 +0.06(+0.21%)
Nov 18, 2015 26.21 26.62 26.11 26.61 2,926,295 +0.47(+1.79%)
Nov 17, 2015 26.34 26.48 26.06 26.14 3,391,450 -0.02(-0.07%)
Nov 16, 2015 25.51 26.17 25.50 26.16 2,198,176 +0.60(+2.35%)
Nov 13, 2015 25.77 26.01 25.54 25.56 2,476,579 -0.29(-1.11%)
Nov 12, 2015 26.24 26.34 25.77 25.84 4,740,021 -0.61(-2.31%)
Nov 11, 2015 26.24 26.63 26.13 26.45 3,116,918 +0.30(+1.13%)
Nov 10, 2015 25.52 26.24 25.49 26.16 7,711,050 +0.65(+2.54%)
Nov 09, 2015 25.88 25.92 25.28 25.51 5,926,331 -0.41(-1.58%)
Nov 06, 2015 25.80 26.07 25.66 25.92 5,854,259 -0.07(-0.26%)
Nov 05, 2015 26.18 26.18 25.68 25.99 2,415,493 -0.12(-0.47%)
Nov 04, 2015 26.26 26.39 26.06 26.11 3,924,134 -0.10(-0.36%)
Nov 03, 2015 26.05 26.39 25.82 26.21 4,498,749 +0.07(+0.26%)
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.