Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 24.97 25.07 24.62 24.67 4,071,813 -0.48(-1.89%)
Apr 29, 2015 25.37 25.43 24.94 25.15 5,010,307 -0.36(-1.42%)
Apr 28, 2015 25.38 25.57 25.13 25.51 3,768,435 +0.13(+0.52%)
Apr 27, 2015 25.73 25.79 25.33 25.38 2,375,200 -0.30(-1.19%)
Apr 24, 2015 25.45 25.69 25.32 25.68 4,573,995 +0.30(+1.16%)
Apr 23, 2015 25.80 25.86 25.31 25.39 7,853,203 -0.74(-2.84%)
Apr 22, 2015 26.53 26.53 26.03 26.13 6,059,112 -0.40(-1.51%)
Apr 21, 2015 26.16 26.64 26.27 26.53 3,344,823 +0.37(+1.42%)
Apr 20, 2015 26.21 26.39 26.01 26.16 5,922,846 -0.08(-0.29%)
Apr 17, 2015 26.46 26.46 25.99 26.23 3,274,720 -0.33(-1.25%)
Apr 16, 2015 26.85 26.88 26.51 26.57 4,845,933 -0.50(-1.85%)
Apr 15, 2015 26.85 27.20 26.85 27.07 3,487,204 +0.20(+0.73%)
Apr 14, 2015 26.75 26.91 26.40 26.87 2,803,797 +0.19(+0.71%)
Apr 13, 2015 26.86 26.97 26.61 26.68 2,026,632 -0.16(-0.60%)
Apr 10, 2015 26.85 26.93 26.58 26.84 5,048,497 -0.01(-0.04%)
Apr 09, 2015 26.96 27.03 26.49 26.85 3,626,799 -0.19(-0.70%)
Apr 08, 2015 26.73 27.07 26.66 27.04 2,696,916 +0.38(+1.43%)
Apr 07, 2015 27.10 27.13 26.63 26.66 6,644,511 -0.48(-1.75%)
Apr 06, 2015 27.22 27.43 27.08 27.14 2,763,961 -0.10(-0.35%)
Apr 02, 2015 26.88 27.23 27.23 27.23 4,977,486 +0.46(+1.71%)
Apr 01, 2015 26.90 26.92 26.59 26.77 3,830,887 -0.10(-0.35%)
Mar 31, 2015 26.91 27.19 26.77 26.87 6,784,479 -0.03(-0.11%)
Mar 30, 2015 26.62 26.99 26.58 26.90 4,183,088 +0.45(+1.69%)
Mar 27, 2015 25.97 26.49 25.97 26.45 3,059,004 +0.44(+1.68%)
Mar 26, 2015 26.02 26.19 25.85 26.01 4,301,981 -0.18(-0.69%)
Mar 25, 2015 26.64 26.70 26.16 26.19 2,487,205 -0.37(-1.39%)
Mar 24, 2015 26.22 26.80 26.06 26.56 4,586,037 +0.30(+1.16%)
Mar 23, 2015 26.49 26.61 26.26 26.26 1,725,840 -0.20(-0.75%)
Mar 20, 2015 26.17 26.73 26.15 26.46 4,921,139 +0.51(+1.98%)
Mar 19, 2015 26.16 26.24 25.72 25.95 3,755,327 -0.02(-0.07%)
Mar 18, 2015 25.46 26.11 25.27 25.96 2,571,999 +0.47(+1.83%)
Mar 17, 2015 25.47 25.67 25.42 25.50 4,657,381 -0.22(-0.85%)
Mar 16, 2015 25.66 25.91 25.61 25.72 2,680,478 +0.08(+0.30%)
Mar 13, 2015 25.82 25.93 25.47 25.64 2,390,610 -0.24(-0.92%)
Mar 12, 2015 25.56 25.95 25.55 25.88 1,817,539 +0.33(+1.30%)
Mar 11, 2015 25.34 25.66 25.23 25.55 3,799,483 +0.25(+0.98%)
Mar 10, 2015 25.32 25.54 25.29 25.30 2,312,314 -0.28(-1.08%)
Mar 09, 2015 25.62 25.73 25.48 25.57 2,161,030 +0.07(+0.26%)
Mar 06, 2015 25.84 25.95 25.43 25.51 8,970,558 -0.63(-2.40%)
Mar 05, 2015 26.08 26.16 25.96 26.14 1,635,163 +0.12(+0.48%)
Mar 04, 2015 25.79 26.09 25.66 26.01 2,894,729 +0.11(+0.44%)
Mar 03, 2015 26.20 26.23 25.78 25.90 4,279,934 -0.41(-1.55%)
Mar 02, 2015 26.27 26.52 26.17 26.31 2,428,213 +0.02(+0.07%)
Feb 27, 2015 26.24 26.47 26.21 26.29 2,238,502 +0.03(+0.11%)
Feb 26, 2015 26.42 26.42 26.11 26.26 2,885,481 -0.14(-0.54%)
Feb 25, 2015 26.73 26.82 26.30 26.40 2,961,321 -0.37(-1.39%)
Feb 24, 2015 26.73 26.84 26.49 26.77 4,567,187 +0.62(+2.36%)
Feb 23, 2015 26.31 26.36 25.95 26.15 8,384,884 -0.17(-0.65%)
Feb 20, 2015 26.05 26.33 25.95 26.33 2,814,738 +0.11(+0.44%)
Feb 19, 2015 26.16 26.40 26.16 26.21 1,713,285 -0.08(-0.29%)
Feb 18, 2015 26.15 26.32 26.06 26.29 2,329,563 -0.02(-0.07%)
Feb 17, 2015 26.16 26.34 25.92 26.31 4,923,226 +0.14(+0.55%)
Feb 13, 2015 26.25 26.16 26.16 26.16 3,840,386 +0.02(+0.07%)
Feb 12, 2015 25.71 26.17 25.66 26.15 5,337,669 +0.52(+2.04%)
Feb 11, 2015 25.76 25.99 25.45 25.62 4,330,462 -0.15(-0.59%)
Feb 10, 2015 25.63 25.90 25.40 25.77 5,595,794 +0.33(+1.31%)
Feb 09, 2015 25.28 25.64 25.21 25.44 3,934,893 +0.09(+0.34%)
Feb 06, 2015 25.08 25.42 24.99 25.36 4,577,318 +0.44(+1.76%)
Feb 05, 2015 25.11 25.18 24.70 24.92 8,243,195 -0.14(-0.57%)
Feb 04, 2015 24.59 25.24 24.58 25.06 9,043,171 +0.41(+1.66%)
Feb 03, 2015 24.26 24.69 24.20 24.65 7,484,677 +0.48(+1.97%)
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.