Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.79 +1.25 (+1.09%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 25.73 25.93 25.43 25.87 5,078,406 +0.39(+1.52%)
Sep 29, 2015 26.00 26.10 25.28 25.48 9,217,041 -0.44(-1.68%)
Sep 28, 2015 26.90 27.02 25.71 25.92 11,441,716 -1.18(-4.37%)
Sep 25, 2015 27.19 27.44 26.99 27.10 3,388,412 +0.15(+0.57%)
Sep 24, 2015 26.58 27.00 26.36 26.95 3,309,369 +0.07(+0.26%)
Sep 23, 2015 26.88 27.17 26.81 26.88 2,157,208 +0.01(+0.04%)
Sep 22, 2015 27.25 27.25 26.57 26.87 5,707,225 -0.66(-2.41%)
Sep 21, 2015 27.97 28.26 27.41 27.54 5,445,049 -0.29(-1.03%)
Sep 18, 2015 27.96 28.27 27.72 27.82 5,999,422 -0.56(-1.99%)
Sep 17, 2015 28.11 28.93 28.10 28.39 4,575,763 +0.24(+0.84%)
Sep 16, 2015 28.03 28.18 27.84 28.15 5,149,839 +0.12(+0.42%)
Sep 15, 2015 28.08 28.14 27.85 28.03 2,458,499 +0.06(+0.21%)
Sep 14, 2015 28.10 28.10 27.80 27.97 1,584,712 -0.07(-0.25%)
Sep 11, 2015 27.57 28.06 27.56 28.04 2,182,306 +0.42(+1.51%)
Sep 10, 2015 27.49 27.74 27.17 27.62 4,350,470 -0.16(-0.57%)
Sep 09, 2015 28.34 28.45 27.72 27.78 5,277,663 -0.30(-1.06%)
Sep 08, 2015 27.71 28.13 27.55 28.08 2,565,755 +0.81(+2.98%)
Sep 04, 2015 27.44 27.27 27.27 27.27 3,179,627 -0.52(-1.85%)
Sep 03, 2015 27.61 27.96 27.48 27.78 2,980,301 +0.32(+1.15%)
Sep 02, 2015 27.00 27.47 26.75 27.47 2,963,444 +0.69(+2.59%)
Sep 01, 2015 26.94 27.31 26.60 26.77 4,415,249 -0.71(-2.59%)
Aug 31, 2015 27.19 27.70 27.19 27.49 2,878,704 +0.15(+0.54%)
Aug 28, 2015 27.40 27.61 27.11 27.34 4,499,478 -0.05(-0.18%)
Aug 27, 2015 27.18 27.56 26.76 27.39 6,722,785 +0.60(+2.26%)
Aug 26, 2015 26.56 26.86 25.95 26.78 10,982,382 +0.65(+2.50%)
Aug 25, 2015 27.91 27.97 26.06 26.13 13,517,748 -1.32(-4.80%)
Aug 24, 2015 26.94 27.82 23.28 27.45 6,402,815 -0.83(-2.94%)
Aug 21, 2015 28.61 28.76 28.18 28.28 5,078,491 -0.56(-1.96%)
Aug 20, 2015 29.46 29.46 28.81 28.84 3,171,028 -0.61(-2.08%)
Aug 19, 2015 29.35 29.56 29.14 29.46 3,963,355 +0.02(+0.07%)
Aug 18, 2015 29.22 29.58 29.19 29.44 6,176,114 +0.54(+1.89%)
Aug 17, 2015 28.39 28.90 28.25 28.89 3,440,665 +0.46(+1.60%)
Aug 14, 2015 28.36 28.48 28.14 28.44 1,619,881 +0.05(+0.17%)
Aug 13, 2015 28.01 28.56 27.91 28.39 4,855,257 +0.43(+1.52%)
Aug 12, 2015 27.85 27.99 27.41 27.96 2,429,327 +0.11(+0.39%)
Aug 11, 2015 27.56 27.89 27.46 27.85 2,920,124 +0.16(+0.57%)
Aug 10, 2015 27.35 27.82 27.34 27.69 1,275,842 +0.48(+1.75%)
Aug 07, 2015 27.11 27.23 27.04 27.22 2,177,099 +0.09(+0.33%)
Aug 06, 2015 27.40 27.46 26.99 27.13 3,854,052 -0.18(-0.65%)
Aug 05, 2015 27.75 27.83 27.17 27.31 2,968,194 -0.34(-1.22%)
Aug 04, 2015 27.94 28.00 27.56 27.64 3,089,206 -0.31(-1.10%)
Aug 03, 2015 28.12 28.13 27.73 27.95 2,517,480 -0.21(-0.74%)
Jul 31, 2015 28.09 28.33 27.79 28.16 2,934,101 +0.21(+0.74%)
Jul 30, 2015 27.67 27.96 27.50 27.95 1,705,787 +0.23(+0.82%)
Jul 29, 2015 27.20 27.80 27.07 27.72 4,088,236 +0.49(+1.78%)
Jul 28, 2015 26.94 27.41 26.71 27.24 2,810,571 +0.41(+1.51%)
Jul 27, 2015 26.84 27.03 26.67 26.83 2,366,144 -0.08(-0.29%)
Jul 24, 2015 27.66 27.66 26.77 26.91 6,140,667 -0.60(-2.20%)
Jul 23, 2015 27.76 27.92 27.32 27.52 2,179,333 -0.21(-0.75%)
Jul 22, 2015 27.10 27.80 27.10 27.72 5,495,539 +0.57(+2.12%)
Jul 21, 2015 27.09 27.35 26.97 27.15 2,788,326 +0.05(+0.18%)
Jul 20, 2015 27.34 27.37 27.00 27.10 3,549,958 -0.24(-0.87%)
Jul 17, 2015 27.79 27.79 27.20 27.34 1,860,889 -0.19(-0.68%)
Jul 16, 2015 27.58 27.58 27.34 27.53 2,597,031 -0.04(-0.14%)
Jul 15, 2015 27.93 27.93 27.49 27.57 3,029,007 -0.40(-1.42%)
Jul 14, 2015 27.87 28.01 27.77 27.96 1,352,958 +0.09(+0.32%)
Jul 13, 2015 27.83 27.96 27.69 27.87 1,374,656 +0.16(+0.57%)
Jul 10, 2015 27.48 27.79 27.38 27.71 3,254,120 +0.34(+1.23%)
Jul 09, 2015 27.54 27.62 27.32 27.38 4,408,750 +0.18(+0.66%)
Jul 08, 2015 27.23 27.59 27.11 27.20 2,952,010 -0.42(-1.51%)
Jul 07, 2015 27.25 27.62 26.94 27.61 5,617,619 +0.39(+1.42%)
Jul 06, 2015 27.11 27.58 27.04 27.23 2,839,970 -0.07(-0.25%)
Jul 02, 2015 27.58 27.30 27.30 27.30 2,777,706 -0.08(-0.29%)
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.