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 (%)
Nov 30, 2015 27.55 27.62 27.21 27.23 2,477,839 -0.27(-0.97%)
Nov 27, 2015 27.51 27.61 27.39 27.50 1,813,804 +0.00(+0.00%)
Nov 25, 2015 27.21 27.50 27.50 27.50 2,707,989 +0.26(+0.95%)
Nov 24, 2015 26.78 27.32 26.76 27.24 2,421,160 +0.31(+1.13%)
Nov 23, 2015 26.73 27.13 26.73 26.93 4,178,524 +0.12(+0.46%)
Nov 20, 2015 26.74 26.89 26.62 26.81 2,315,614 +0.14(+0.54%)
Nov 19, 2015 26.60 26.79 26.54 26.67 1,870,727 +0.06(+0.21%)
Nov 18, 2015 26.21 26.62 26.11 26.61 2,926,152 +0.47(+1.79%)
Nov 17, 2015 26.34 26.48 26.07 26.14 3,391,284 -0.02(-0.07%)
Nov 16, 2015 25.51 26.17 25.50 26.16 2,198,069 +0.60(+2.35%)
Nov 13, 2015 25.77 26.01 25.55 25.56 2,476,459 -0.29(-1.11%)
Nov 12, 2015 26.24 26.34 25.77 25.85 4,739,790 -0.61(-2.31%)
Nov 11, 2015 26.24 26.63 26.13 26.46 3,116,766 +0.30(+1.13%)
Nov 10, 2015 25.52 26.24 25.49 26.16 7,710,674 +0.65(+2.54%)
Nov 09, 2015 25.88 25.92 25.28 25.51 5,926,042 -0.41(-1.58%)
Nov 06, 2015 25.80 26.07 25.66 25.92 5,853,974 -0.07(-0.26%)
Nov 05, 2015 26.18 26.18 25.68 25.99 2,415,375 -0.12(-0.47%)
Nov 04, 2015 26.27 26.39 26.07 26.11 3,923,943 -0.10(-0.36%)
Nov 03, 2015 26.06 26.39 25.82 26.21 4,498,530 +0.07(+0.26%)
Nov 02, 2015 25.91 26.22 25.89 26.14 1,851,950 +0.22(+0.85%)
Oct 30, 2015 25.70 26.16 25.58 25.92 2,464,704 +0.23(+0.89%)
Oct 29, 2015 26.12 26.12 25.50 25.69 4,485,030 -0.57(-2.18%)
Oct 28, 2015 25.85 26.40 25.77 26.27 3,740,292 +0.36(+1.40%)
Oct 27, 2015 26.31 26.31 25.67 25.90 3,067,747 -0.56(-2.13%)
Oct 26, 2015 26.68 26.76 26.12 26.47 5,322,302 -0.14(-0.54%)
Oct 23, 2015 26.64 26.70 26.18 26.61 3,822,965 +0.12(+0.47%)
Oct 22, 2015 26.55 26.70 25.93 26.48 7,760,959 -0.10(-0.39%)
Oct 21, 2015 26.78 26.82 26.45 26.59 3,016,797 +0.01(+0.04%)
Oct 20, 2015 26.22 26.77 26.20 26.58 5,283,605 +0.35(+1.35%)
Oct 19, 2015 25.95 26.30 25.95 26.23 5,366,846 +0.13(+0.51%)
Oct 16, 2015 25.96 26.17 25.75 26.09 5,184,175 +0.14(+0.55%)
Oct 15, 2015 25.65 25.99 25.40 25.95 3,611,100 +0.34(+1.34%)
Oct 14, 2015 26.21 26.24 25.46 25.61 8,307,810 -0.66(-2.50%)
Oct 13, 2015 26.48 26.88 26.20 26.27 5,089,606 -0.37(-1.40%)
Oct 12, 2015 26.59 26.68 26.30 26.64 1,279,354 +0.09(+0.32%)
Oct 09, 2015 26.60 26.62 26.33 26.55 2,885,602 -0.03(-0.11%)
Oct 08, 2015 26.20 26.69 26.18 26.58 4,942,098 +0.28(+1.05%)
Oct 07, 2015 25.88 26.30 25.82 26.30 3,458,764 +0.61(+2.37%)
Oct 06, 2015 26.13 26.29 25.65 25.69 3,502,964 -0.46(-1.75%)
Oct 05, 2015 25.52 26.21 25.51 26.15 4,255,287 +0.80(+3.16%)
Oct 02, 2015 24.88 25.37 24.66 25.35 5,106,805 +0.13(+0.53%)
Oct 01, 2015 24.89 25.26 24.79 25.22 5,499,620 +0.33(+1.34%)
Sep 30, 2015 24.75 24.94 24.46 24.88 5,280,030 +0.37(+1.52%)
Sep 29, 2015 25.01 25.11 24.31 24.51 9,582,978 -0.42(-1.68%)
Sep 28, 2015 25.87 25.99 24.73 24.93 11,895,978 -1.14(-4.37%)
Sep 25, 2015 26.15 26.39 25.96 26.07 3,522,939 +0.15(+0.57%)
Sep 24, 2015 25.57 25.97 25.35 25.92 3,440,784 +0.07(+0.26%)
Sep 23, 2015 25.86 26.13 25.79 25.86 2,242,871 +0.01(+0.04%)
Sep 22, 2015 26.21 26.21 25.56 25.85 5,933,860 -0.64(-2.41%)
Sep 21, 2015 26.90 27.18 26.36 26.48 5,661,272 -0.28(-1.03%)
Sep 18, 2015 26.89 27.19 26.66 26.76 6,237,660 -0.54(-1.99%)
Sep 17, 2015 27.04 27.83 27.03 27.30 4,757,467 +0.23(+0.84%)
Sep 16, 2015 26.96 27.10 26.78 27.07 5,354,340 +0.11(+0.42%)
Sep 15, 2015 27.01 27.07 26.79 26.96 2,556,126 +0.06(+0.21%)
Sep 14, 2015 27.03 27.03 26.74 26.90 1,647,641 -0.07(-0.25%)
Sep 11, 2015 26.51 26.99 26.50 26.97 2,268,966 +0.40(+1.51%)
Sep 10, 2015 26.44 26.68 26.13 26.57 4,523,228 -0.15(-0.57%)
Sep 09, 2015 27.26 27.36 26.66 26.72 5,487,239 -0.29(-1.06%)
Sep 08, 2015 26.66 27.06 26.49 27.01 2,667,642 +0.78(+2.98%)
Sep 04, 2015 26.39 26.23 26.23 26.23 3,305,891 -0.50(-1.85%)
Sep 03, 2015 26.55 26.89 26.43 26.72 3,098,649 +0.30(+1.15%)
Sep 02, 2015 25.97 26.42 25.73 26.42 3,081,123 +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.