Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 25.91 26.22 25.89 26.14 1,852,040 +0.22(+0.85%)
Oct 30, 2015 25.70 26.16 25.58 25.92 2,464,824 +0.23(+0.89%)
Oct 29, 2015 26.12 26.12 25.50 25.69 4,485,249 -0.57(-2.18%)
Oct 28, 2015 25.84 26.40 25.77 26.26 3,740,474 +0.36(+1.40%)
Oct 27, 2015 26.31 26.31 25.67 25.90 3,067,896 -0.56(-2.13%)
Oct 26, 2015 26.68 26.76 26.12 26.46 5,322,561 -0.14(-0.54%)
Oct 23, 2015 26.64 26.70 26.18 26.61 3,823,151 +0.12(+0.47%)
Oct 22, 2015 26.55 26.70 25.93 26.48 7,761,337 -0.10(-0.39%)
Oct 21, 2015 26.78 26.82 26.45 26.59 3,016,944 +0.01(+0.04%)
Oct 20, 2015 26.22 26.77 26.20 26.58 5,283,862 +0.35(+1.34%)
Oct 19, 2015 25.95 26.30 25.95 26.23 5,367,107 +0.13(+0.51%)
Oct 16, 2015 25.96 26.17 25.75 26.09 5,184,427 +0.14(+0.55%)
Oct 15, 2015 25.64 25.99 25.40 25.95 3,611,275 +0.34(+1.34%)
Oct 14, 2015 26.21 26.24 25.46 25.61 8,308,215 -0.66(-2.50%)
Oct 13, 2015 26.48 26.87 26.20 26.26 5,089,854 -0.37(-1.40%)
Oct 12, 2015 26.59 26.68 26.30 26.64 1,279,417 +0.09(+0.32%)
Oct 09, 2015 26.60 26.62 26.33 26.55 2,885,743 -0.03(-0.11%)
Oct 08, 2015 26.20 26.69 26.18 26.58 4,942,339 +0.28(+1.05%)
Oct 07, 2015 25.88 26.30 25.82 26.30 3,458,933 +0.61(+2.37%)
Oct 06, 2015 26.13 26.29 25.65 25.69 3,503,134 -0.46(-1.75%)
Oct 05, 2015 25.52 26.21 25.51 26.15 4,255,494 +0.80(+3.16%)
Oct 02, 2015 24.88 25.37 24.66 25.35 5,107,054 +0.13(+0.53%)
Oct 01, 2015 24.89 25.26 24.79 25.22 5,499,887 +0.33(+1.34%)
Sep 30, 2015 24.75 24.93 24.46 24.88 5,280,287 +0.37(+1.52%)
Sep 29, 2015 25.01 25.11 24.31 24.51 9,583,445 -0.42(-1.68%)
Sep 28, 2015 25.87 25.99 24.72 24.93 11,896,557 -1.14(-4.37%)
Sep 25, 2015 26.15 26.39 25.95 26.07 3,523,111 +0.15(+0.57%)
Sep 24, 2015 25.57 25.97 25.35 25.92 3,440,951 +0.07(+0.26%)
Sep 23, 2015 25.85 26.13 25.79 25.85 2,242,980 +0.01(+0.04%)
Sep 22, 2015 26.21 26.21 25.56 25.84 5,934,148 -0.64(-2.41%)
Sep 21, 2015 26.90 27.18 26.36 26.48 5,661,547 -0.28(-1.03%)
Sep 18, 2015 26.89 27.19 26.66 26.76 6,237,963 -0.54(-1.99%)
Sep 17, 2015 27.04 27.83 27.03 27.30 4,757,698 +0.23(+0.84%)
Sep 16, 2015 26.96 27.10 26.78 27.07 5,354,600 +0.11(+0.42%)
Sep 15, 2015 27.01 27.06 26.79 26.96 2,556,250 +0.06(+0.21%)
Sep 14, 2015 27.03 27.03 26.74 26.90 1,647,721 -0.07(-0.25%)
Sep 11, 2015 26.51 26.99 26.50 26.97 2,269,076 +0.40(+1.51%)
Sep 10, 2015 26.44 26.68 26.13 26.57 4,523,447 -0.15(-0.57%)
Sep 09, 2015 27.25 27.36 26.66 26.72 5,487,506 -0.29(-1.06%)
Sep 08, 2015 26.65 27.05 26.49 27.01 2,667,771 +0.78(+2.98%)
Sep 04, 2015 26.39 26.23 26.23 26.23 3,306,051 -0.50(-1.85%)
Sep 03, 2015 26.55 26.89 26.43 26.72 3,098,800 +0.30(+1.15%)
Sep 02, 2015 25.97 26.42 25.73 26.42 3,081,272 +0.67(+2.59%)
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.