Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 27.60 27.60 27.29 27.41 5,209,133 -0.03(-0.11%)
May 27, 2016 27.63 27.44 27.44 27.44 1,738,111 +0.16(+0.58%)
May 26, 2016 27.24 27.43 27.17 27.28 2,626,317 +0.04(+0.15%)
May 25, 2016 27.36 27.75 27.20 27.24 2,653,516 -0.06(-0.22%)
May 24, 2016 26.61 27.40 26.51 27.30 9,251,422 +1.00(+3.82%)
May 23, 2016 26.53 26.57 26.24 26.30 3,152,397 -0.19(-0.71%)
May 20, 2016 26.27 26.54 26.19 26.49 2,578,909 +0.45(+1.72%)
May 19, 2016 25.92 26.11 25.75 26.04 3,585,962 -0.10(-0.38%)
May 18, 2016 26.35 26.49 25.96 26.14 3,481,586 -0.08(-0.30%)
May 17, 2016 26.18 26.56 26.09 26.22 4,885,483 -0.05(-0.19%)
May 16, 2016 25.89 26.37 25.89 26.27 2,718,649 +0.22(+0.84%)
May 13, 2016 26.08 26.37 25.97 26.05 3,106,461 -0.10(-0.38%)
May 12, 2016 26.28 26.41 25.98 26.15 3,302,008 -0.04(-0.15%)
May 11, 2016 26.43 26.51 26.15 26.19 1,854,180 -0.29(-1.09%)
May 10, 2016 26.34 26.50 26.27 26.48 1,747,701 +0.16(+0.60%)
May 09, 2016 26.09 26.44 26.08 26.32 1,670,189 +0.13(+0.49%)
May 06, 2016 25.91 26.29 25.88 26.19 2,928,715 +0.12(+0.46%)
May 05, 2016 26.18 26.30 26.01 26.07 3,611,288 -0.09(-0.34%)
May 04, 2016 25.97 26.26 25.88 26.16 3,058,825 -0.10(-0.38%)
May 03, 2016 26.59 26.62 26.11 26.26 2,575,449 -0.48(-1.78%)
May 02, 2016 26.53 26.78 26.34 26.73 2,823,544 +0.32(+1.20%)
Apr 29, 2016 26.59 26.61 26.10 26.42 2,907,012 -0.20(-0.75%)
Apr 28, 2016 27.67 27.67 26.54 26.62 3,323,286 -1.00(-3.63%)
Apr 27, 2016 27.54 27.70 27.37 27.62 2,238,492 +0.11(+0.40%)
Apr 26, 2016 27.34 27.59 27.24 27.51 1,332,352 +0.22(+0.80%)
Apr 25, 2016 27.38 27.47 27.13 27.29 2,062,587 -0.16(-0.58%)
Apr 22, 2016 27.50 27.76 27.29 27.45 2,019,500 -0.07(-0.25%)
Apr 21, 2016 27.72 27.92 27.47 27.52 6,270,658 -0.11(-0.40%)
Apr 20, 2016 27.47 27.82 27.28 27.63 2,786,103 +0.15(+0.54%)
Apr 19, 2016 27.52 27.89 27.19 27.48 4,233,528 -0.19(-0.68%)
Apr 18, 2016 27.46 27.70 27.41 27.67 2,231,101 +0.03(+0.11%)
Apr 15, 2016 27.57 27.65 27.45 27.64 1,365,574 +0.06(+0.22%)
Apr 14, 2016 27.68 27.75 27.51 27.58 1,457,543 -0.10(-0.36%)
Apr 13, 2016 27.32 27.72 27.20 27.68 3,142,773 +0.57(+2.09%)
Apr 12, 2016 26.92 27.16 26.86 27.11 1,728,925 +0.17(+0.63%)
Apr 11, 2016 27.14 27.32 26.91 26.94 1,658,188 +0.00(+0.00%)
Apr 08, 2016 27.07 27.20 26.89 26.94 1,331,906 +0.11(+0.41%)
Apr 07, 2016 26.86 27.09 26.71 26.83 1,796,302 -0.13(-0.48%)
Apr 06, 2016 26.50 27.01 26.50 26.96 1,601,756 +0.54(+2.03%)
Apr 05, 2016 26.21 26.66 26.13 26.43 5,011,687 -0.04(-0.15%)
Apr 04, 2016 26.96 26.96 26.27 26.47 3,335,994 -0.45(-1.66%)
Apr 01, 2016 26.71 26.93 26.62 26.91 1,344,675 +0.01(+0.04%)
Mar 31, 2016 26.65 26.98 26.61 26.90 2,340,751 +0.22(+0.82%)
Mar 30, 2016 27.03 27.16 26.68 26.69 3,389,793 -0.23(-0.85%)
Mar 29, 2016 26.39 26.97 26.31 26.91 4,864,666 +0.68(+2.57%)
Mar 28, 2016 26.08 26.32 25.91 26.24 3,429,851 +0.21(+0.80%)
Mar 24, 2016 25.91 26.03 26.03 26.03 1,921,504 +0.09(+0.34%)
Mar 23, 2016 26.23 26.32 25.93 25.94 3,591,036 -0.36(-1.38%)
Mar 22, 2016 26.20 26.46 26.14 26.30 3,164,125 -0.02(-0.08%)
Mar 21, 2016 26.61 26.70 26.18 26.32 3,120,585 -0.31(-1.16%)
Mar 18, 2016 26.31 26.76 26.31 26.63 3,461,817 +0.35(+1.32%)
Mar 17, 2016 25.82 26.39 25.77 26.28 2,574,835 +0.39(+1.49%)
Mar 16, 2016 25.35 25.95 25.34 25.90 4,137,344 +0.35(+1.36%)
Mar 15, 2016 25.59 25.65 25.46 25.55 2,538,232 -0.20(-0.77%)
Mar 14, 2016 25.71 25.83 25.54 25.75 2,204,475 -0.08(-0.31%)
Mar 11, 2016 25.38 25.86 25.26 25.83 3,675,035 +0.68(+2.72%)
Mar 10, 2016 25.34 25.51 24.80 25.14 2,440,591 -0.10(-0.39%)
Mar 09, 2016 25.17 25.31 24.89 25.24 1,901,890 +0.21(+0.83%)
Mar 08, 2016 25.43 25.57 24.93 25.03 4,968,924 -0.49(-1.91%)
Mar 07, 2016 25.24 25.60 25.24 25.52 2,826,704 +0.12(+0.47%)
Mar 04, 2016 25.50 25.56 25.26 25.40 3,450,028 -0.10(-0.39%)
Mar 03, 2016 25.20 25.52 25.05 25.50 2,405,476 +0.32(+1.26%)
Mar 02, 2016 24.91 25.18 24.89 25.18 3,795,177 +0.22(+0.87%)
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.