Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.41 -0.32 (-0.25%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 25.63 25.95 25.59 25.88 2,433,659 +0.21(+0.82%)
Mar 30, 2016 26.00 26.13 25.66 25.67 3,524,338 -0.22(-0.85%)
Mar 29, 2016 25.38 25.94 25.30 25.89 5,057,751 +0.65(+2.57%)
Mar 28, 2016 25.08 25.32 24.92 25.24 3,565,986 +0.20(+0.80%)
Mar 24, 2016 24.92 25.04 25.04 25.04 1,997,771 +0.09(+0.34%)
Mar 23, 2016 25.23 25.31 24.94 24.95 3,733,569 -0.35(-1.38%)
Mar 22, 2016 25.20 25.45 25.14 25.30 3,289,694 -0.02(-0.08%)
Mar 21, 2016 25.60 25.68 25.18 25.32 3,244,426 -0.30(-1.16%)
Mar 18, 2016 25.31 25.74 25.31 25.61 3,599,200 +0.33(+1.32%)
Mar 17, 2016 24.83 25.38 24.78 25.28 2,677,018 +0.37(+1.49%)
Mar 16, 2016 24.38 24.96 24.37 24.91 4,301,536 +0.33(+1.36%)
Mar 15, 2016 24.61 24.67 24.49 24.57 2,638,962 -0.19(-0.77%)
Mar 14, 2016 24.73 24.84 24.56 24.77 2,291,959 -0.08(-0.31%)
Mar 11, 2016 24.41 24.87 24.30 24.84 3,820,879 +0.66(+2.72%)
Mar 10, 2016 24.37 24.54 23.85 24.18 2,537,447 -0.10(-0.39%)
Mar 09, 2016 24.21 24.35 23.94 24.28 1,977,367 +0.20(+0.83%)
Mar 08, 2016 24.46 24.59 23.98 24.08 5,166,116 -0.47(-1.91%)
Mar 07, 2016 24.28 24.62 24.28 24.55 2,938,883 +0.11(+0.47%)
Mar 04, 2016 24.53 24.58 24.30 24.43 3,586,942 -0.10(-0.39%)
Mar 03, 2016 24.24 24.55 24.10 24.53 2,500,938 +0.31(+1.26%)
Mar 02, 2016 23.96 24.22 23.94 24.22 3,945,789 +0.21(+0.87%)
Mar 01, 2016 23.55 24.07 23.49 24.01 3,293,526 +0.64(+2.74%)
Feb 29, 2016 23.48 23.75 23.36 23.37 3,713,225 -0.13(-0.57%)
Feb 26, 2016 23.60 23.70 23.39 23.51 7,631,759 +0.09(+0.37%)
Feb 25, 2016 23.05 23.43 22.93 23.42 6,586,035 +0.41(+1.78%)
Feb 24, 2016 22.56 23.04 22.37 23.01 4,832,495 +0.21(+0.92%)
Feb 23, 2016 22.64 22.87 22.47 22.80 3,514,099 +0.17(+0.76%)
Feb 22, 2016 22.34 22.66 22.34 22.63 1,613,719 +0.45(+2.02%)
Feb 19, 2016 22.05 22.28 21.94 22.18 2,601,904 +0.04(+0.17%)
Feb 18, 2016 22.34 22.34 21.92 22.14 2,781,074 -0.13(-0.60%)
Feb 17, 2016 22.21 22.45 22.07 22.27 3,218,608 +0.19(+0.86%)
Feb 16, 2016 21.86 22.11 21.61 22.08 2,634,437 +0.53(+2.48%)
Feb 12, 2016 21.04 21.55 21.55 21.55 3,917,789 +0.69(+3.29%)
Feb 11, 2016 21.13 21.33 20.62 20.86 6,075,069 -0.65(-3.02%)
Feb 10, 2016 21.39 21.82 21.26 21.51 3,412,849 +0.22(+1.03%)
Feb 09, 2016 20.96 21.46 20.85 21.29 6,490,977 +0.10(+0.45%)
Feb 08, 2016 21.63 21.71 20.88 21.20 5,159,269 -0.74(-3.39%)
Feb 05, 2016 22.53 22.68 21.88 21.94 3,742,973 -0.65(-2.87%)
Feb 04, 2016 22.35 22.93 22.35 22.59 2,752,916 +0.20(+0.90%)
Feb 03, 2016 22.55 22.68 21.84 22.39 4,957,369 -0.05(-0.21%)
Feb 02, 2016 22.78 22.91 22.36 22.44 5,734,672 -0.58(-2.53%)
Feb 01, 2016 23.06 23.24 22.93 23.02 4,164,926 -0.20(-0.86%)
Jan 29, 2016 22.73 23.27 22.73 23.22 4,988,518 +0.66(+2.92%)
Jan 28, 2016 22.78 23.06 22.47 22.56 6,547,624 +0.03(+0.13%)
Jan 27, 2016 22.83 22.97 22.41 22.53 4,521,692 -0.33(-1.46%)
Jan 26, 2016 22.35 22.94 22.07 22.87 5,796,025 +0.67(+3.01%)
Jan 25, 2016 22.76 22.76 22.12 22.20 3,863,259 -0.63(-2.76%)
Jan 22, 2016 22.53 23.23 22.38 22.83 6,972,944 +0.63(+2.84%)
Jan 21, 2016 21.98 22.62 21.89 22.20 4,283,974 +0.27(+1.22%)
Jan 20, 2016 21.77 22.19 21.11 21.93 10,529,104 -0.25(-1.12%)
Jan 19, 2016 22.59 22.72 21.93 22.18 5,584,860 -0.22(-0.98%)
Jan 15, 2016 21.96 22.40 22.40 22.40 5,180,548 -0.19(-0.85%)
Jan 14, 2016 22.78 22.98 22.28 22.59 4,511,595 -0.13(-0.59%)
Jan 13, 2016 23.61 23.84 22.64 22.72 12,338,100 -0.70(-2.97%)
Jan 12, 2016 23.34 23.63 22.94 23.42 4,928,594 +0.26(+1.11%)
Jan 11, 2016 23.09 23.34 22.89 23.16 5,929,304 +0.13(+0.58%)
Jan 08, 2016 23.72 23.72 23.02 23.03 6,845,012 -0.52(-2.23%)
Jan 07, 2016 24.14 24.31 23.50 23.55 8,042,692 -1.02(-4.16%)
Jan 06, 2016 24.71 25.03 24.38 24.57 7,074,113 -0.58(-2.31%)
Jan 05, 2016 25.14 25.36 24.94 25.16 3,688,056 +0.07(+0.27%)
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.