US Home Construction Ishares ETF (NY: ITB )

56.79 USD +0.09 (+0.16%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.60 24.89 24.48 24.49 3,543,676 -0.14(-0.57%)
Feb 26, 2016 24.73 24.83 24.51 24.63 7,283,287 +0.09(+0.37%)
Feb 25, 2016 24.15 24.55 24.03 24.54 6,285,311 +0.43(+1.78%)
Feb 24, 2016 23.64 24.14 23.44 24.11 4,611,839 +0.22(+0.92%)
Feb 23, 2016 23.72 23.96 23.54 23.89 3,353,643 +0.18(+0.76%)
Feb 22, 2016 23.41 23.74 23.41 23.71 1,540,036 +0.47(+2.02%)
Feb 19, 2016 23.11 23.35 22.99 23.24 2,483,099 +0.04(+0.17%)
Feb 18, 2016 23.41 23.41 22.97 23.20 2,654,088 -0.14(-0.60%)
Feb 17, 2016 23.27 23.52 23.13 23.34 3,071,644 +0.20(+0.86%)
Feb 16, 2016 22.91 23.17 22.64 23.14 2,514,147 +0.56(+2.48%)
Feb 12, 2016 22.05 22.58 22.58 22.58 3,738,900 +0.72(+3.29%)
Feb 11, 2016 22.14 22.35 21.61 21.86 5,797,676 -0.68(-3.02%)
Feb 10, 2016 22.41 22.86 22.28 22.54 3,257,016 +0.23(+1.03%)
Feb 09, 2016 21.96 22.49 21.85 22.31 6,194,594 +0.10(+0.45%)
Feb 08, 2016 22.66 22.75 21.88 22.21 4,923,693 -0.78(-3.39%)
Feb 05, 2016 23.61 23.76 22.93 22.99 3,572,066 -0.68(-2.87%)
Feb 04, 2016 23.42 24.03 23.42 23.67 2,627,216 +0.21(+0.90%)
Feb 03, 2016 23.63 23.76 22.88 23.46 4,731,012 -0.05(-0.21%)
Feb 02, 2016 23.87 24.01 23.43 23.51 5,472,822 -0.61(-2.53%)
Feb 01, 2016 24.16 24.35 24.03 24.12 3,974,752 -0.21(-0.86%)
Jan 29, 2016 23.82 24.38 23.82 24.33 4,760,738 +0.69(+2.92%)
Jan 28, 2016 23.87 24.16 23.54 23.64 6,248,654 +0.03(+0.13%)
Jan 27, 2016 23.92 24.07 23.48 23.61 4,315,228 -0.35(-1.46%)
Jan 26, 2016 23.42 24.04 23.13 23.96 5,531,374 +0.70(+3.01%)
Jan 25, 2016 23.85 23.85 23.18 23.26 3,686,860 -0.66(-2.76%)
Jan 22, 2016 23.61 24.34 23.45 23.92 6,654,554 +0.66(+2.84%)
Jan 21, 2016 23.03 23.70 22.93 23.26 4,088,364 +0.28(+1.22%)
Jan 20, 2016 22.81 23.25 22.12 22.98 10,048,336 -0.26(-1.12%)
Jan 19, 2016 23.67 23.81 22.98 23.24 5,329,851 -0.23(-0.98%)
Jan 15, 2016 23.01 23.47 23.47 23.47 4,944,000 -0.20(-0.84%)
Jan 14, 2016 23.87 24.08 23.35 23.67 4,305,592 -0.14(-0.59%)
Jan 13, 2016 24.74 24.98 23.72 23.81 11,774,732 -0.73(-2.97%)
Jan 12, 2016 24.46 24.76 24.04 24.54 4,703,550 +0.27(+1.11%)
Jan 11, 2016 24.19 24.46 23.98 24.27 5,658,567 +0.14(+0.58%)
Jan 08, 2016 24.86 24.86 24.12 24.13 6,532,463 -0.55(-2.23%)
Jan 07, 2016 25.29 25.47 24.62 24.68 7,675,456 -1.07(-4.16%)
Jan 06, 2016 25.89 26.23 25.55 25.75 6,751,103 -0.61(-2.31%)
Jan 05, 2016 26.34 26.57 26.13 26.36 3,519,657 +0.07(+0.27%)
Jan 04, 2016 26.64 26.75 26.07 26.29 5,917,249 -0.81(-2.99%)
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%)
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.