Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 30.68 30.76 30.58 30.68 1,210,112 -0.01(-0.03%)
Mar 30, 2017 30.65 30.77 30.52 30.69 1,380,681 +0.06(+0.19%)
Mar 29, 2017 30.48 30.72 30.40 30.63 1,426,644 +0.04(+0.13%)
Mar 28, 2017 30.25 30.66 30.25 30.60 1,690,905 +0.24(+0.79%)
Mar 27, 2017 30.08 30.42 29.92 30.36 1,478,153 -0.05(-0.16%)
Mar 24, 2017 30.50 30.61 30.25 30.40 2,381,473 +0.01(+0.04%)
Mar 23, 2017 30.25 30.62 30.16 30.39 2,800,589 +0.14(+0.48%)
Mar 22, 2017 30.30 30.30 29.89 30.25 6,758,277 -0.11(-0.35%)
Mar 21, 2017 30.95 30.95 30.27 30.35 5,953,737 -0.53(-1.71%)
Mar 20, 2017 30.99 31.00 30.74 30.88 1,516,989 -0.13(-0.43%)
Mar 17, 2017 31.23 31.23 30.86 31.01 3,564,131 -0.15(-0.49%)
Mar 16, 2017 30.71 31.29 30.65 31.17 3,424,901 +0.57(+1.85%)
Mar 15, 2017 30.31 30.71 30.19 30.60 3,895,363 +0.37(+1.24%)
Mar 14, 2017 30.33 30.37 29.99 30.23 2,214,440 -0.17(-0.57%)
Mar 13, 2017 30.59 30.63 30.31 30.40 2,808,006 -0.18(-0.60%)
Mar 10, 2017 30.36 30.76 30.35 30.58 2,862,802 +0.45(+1.50%)
Mar 09, 2017 30.31 30.53 29.91 30.13 2,386,986 -0.16(-0.54%)
Mar 08, 2017 29.96 30.40 29.96 30.30 3,888,374 +0.37(+1.25%)
Mar 07, 2017 29.79 30.04 29.74 29.92 3,416,671 +0.15(+0.52%)
Mar 06, 2017 29.76 29.87 29.58 29.77 1,495,273 -0.13(-0.45%)
Mar 03, 2017 29.74 29.91 29.61 29.90 1,907,781 +0.08(+0.26%)
Mar 02, 2017 30.00 30.04 29.76 29.83 1,187,523 -0.13(-0.45%)
Mar 01, 2017 29.47 30.15 29.47 29.96 4,505,872 +0.76(+2.59%)
Feb 28, 2017 29.30 29.39 29.10 29.20 1,561,253 -0.12(-0.42%)
Feb 27, 2017 28.78 29.37 28.74 29.33 4,663,512 +0.51(+1.76%)
Feb 24, 2017 28.52 28.82 28.37 28.82 2,148,183 +0.15(+0.53%)
Feb 23, 2017 28.92 28.96 28.50 28.67 1,789,725 -0.11(-0.40%)
Feb 22, 2017 29.01 29.05 28.72 28.78 2,993,528 +0.11(+0.37%)
Feb 21, 2017 28.52 28.71 28.39 28.68 1,368,682 +0.35(+1.25%)
Feb 17, 2017 28.32 28.32 28.32 0 -0.03(-0.10%)
Feb 16, 2017 28.46 28.66 28.26 28.35 1,657,937 -0.15(-0.54%)
Feb 15, 2017 28.17 28.59 28.00 28.50 1,278,118 +0.32(+1.12%)
Feb 14, 2017 28.27 28.34 28.05 28.19 1,062,295 -0.18(-0.64%)
Feb 13, 2017 28.51 28.59 28.33 28.37 1,840,940 -0.05(-0.17%)
Feb 10, 2017 28.03 28.46 27.98 28.42 1,824,326 +0.49(+1.75%)
Feb 09, 2017 27.78 27.97 27.54 27.93 1,768,122 +0.13(+0.48%)
Feb 08, 2017 27.55 27.81 27.51 27.79 1,996,823 +0.13(+0.49%)
Feb 07, 2017 27.77 27.81 27.51 27.66 1,016,965 -0.02(-0.07%)
Feb 06, 2017 27.78 27.92 27.65 27.68 2,614,512 -0.21(-0.76%)
Feb 03, 2017 27.92 27.92 27.73 27.89 1,094,755 +0.19(+0.69%)
Feb 02, 2017 27.71 27.92 27.55 27.70 1,710,624 +0.01(+0.03%)
Feb 01, 2017 27.75 27.88 27.50 27.69 3,022,296 -0.03(-0.10%)
Jan 31, 2017 27.91 27.92 27.52 27.72 2,420,263 -0.27(-0.96%)
Jan 30, 2017 28.07 28.07 27.56 27.99 3,145,916 -0.13(-0.48%)
Jan 27, 2017 28.57 28.57 28.04 28.12 2,916,949 -0.36(-1.28%)
Jan 26, 2017 28.49 28.89 28.45 28.48 4,599,028 +0.07(+0.24%)
Jan 25, 2017 27.99 28.57 27.99 28.42 4,201,142 +0.59(+2.14%)
Jan 24, 2017 27.25 27.90 27.16 27.82 6,063,474 +1.07(+4.01%)
Jan 23, 2017 26.68 26.83 26.62 26.75 2,354,745 +0.12(+0.43%)
Jan 20, 2017 26.63 26.70 26.50 26.63 1,957,274 +0.15(+0.58%)
Jan 19, 2017 26.85 26.99 26.47 26.48 2,320,738 -0.31(-1.14%)
Jan 18, 2017 26.80 26.88 26.62 26.79 3,486,975 +0.01(+0.04%)
Jan 17, 2017 26.77 26.96 26.63 26.78 2,169,905 -0.12(-0.43%)
Jan 13, 2017 26.89 26.89 26.89 0 +0.09(+0.32%)
Jan 12, 2017 26.78 26.83 26.31 26.81 2,967,915 -0.03(-0.11%)
Jan 11, 2017 26.68 26.89 26.52 26.84 1,928,213 +0.16(+0.61%)
Jan 10, 2017 26.53 26.81 26.48 26.67 1,873,222 +0.20(+0.76%)
Jan 09, 2017 26.52 26.57 26.33 26.47 1,859,368 -0.12(-0.43%)
Jan 06, 2017 26.99 27.08 26.56 26.59 1,750,190 -0.43(-1.60%)
Jan 05, 2017 27.00 27.16 26.82 27.02 1,728,421 -0.05(-0.18%)
Jan 04, 2017 26.66 27.12 26.66 27.07 2,357,142 +0.54(+2.02%)
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.