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 (%)
Jan 29, 2016 23.63 24.19 23.63 24.14 4,798,104 +0.68(+2.92%)
Jan 28, 2016 23.68 23.97 23.36 23.46 6,297,699 +0.03(+0.13%)
Jan 27, 2016 23.73 23.88 23.30 23.43 4,349,097 -0.35(-1.46%)
Jan 26, 2016 23.24 23.85 22.95 23.77 5,574,789 +0.69(+3.01%)
Jan 25, 2016 23.66 23.66 23.00 23.08 3,715,797 -0.65(-2.76%)
Jan 22, 2016 23.43 24.15 23.27 23.73 6,706,785 +0.65(+2.84%)
Jan 21, 2016 22.85 23.52 22.76 23.08 4,120,453 +0.28(+1.22%)
Jan 20, 2016 22.63 23.07 21.95 22.80 10,127,204 -0.26(-1.12%)
Jan 19, 2016 23.49 23.62 22.80 23.06 5,371,684 -0.23(-0.98%)
Jan 15, 2016 22.83 23.29 23.29 23.29 4,982,805 -0.20(-0.85%)
Jan 14, 2016 23.68 23.89 23.17 23.49 4,339,386 -0.14(-0.59%)
Jan 13, 2016 24.55 24.79 23.54 23.62 11,867,151 -0.72(-2.97%)
Jan 12, 2016 24.27 24.57 23.85 24.35 4,740,467 +0.27(+1.11%)
Jan 11, 2016 24.00 24.27 23.79 24.08 5,702,980 +0.14(+0.58%)
Jan 08, 2016 24.67 24.67 23.93 23.94 6,583,735 -0.55(-2.23%)
Jan 07, 2016 25.09 25.27 24.43 24.49 7,735,700 -1.06(-4.16%)
Jan 06, 2016 25.69 26.03 25.35 25.55 6,804,091 -0.61(-2.31%)
Jan 05, 2016 26.13 26.36 25.93 26.15 3,547,282 +0.07(+0.27%)
Jan 04, 2016 26.43 26.54 25.87 26.09 5,963,693 -0.80(-2.99%)
Dec 31, 2015 27.02 26.89 26.89 26.89 1,344,974 -0.25(-0.91%)
Dec 30, 2015 27.35 27.43 27.12 27.14 1,826,215 -0.19(-0.69%)
Dec 29, 2015 27.28 27.48 27.14 27.33 1,309,587 +0.16(+0.58%)
Dec 28, 2015 27.09 27.25 26.87 27.17 1,211,463 -0.07(-0.25%)
Dec 24, 2015 27.09 27.24 27.24 27.24 566,108 +0.08(+0.28%)
Dec 23, 2015 27.08 27.23 26.96 27.16 2,168,285 +0.22(+0.81%)
Dec 22, 2015 26.69 27.00 26.41 26.94 4,131,293 +0.32(+1.19%)
Dec 21, 2015 26.46 26.87 26.37 26.62 4,457,118 +0.34(+1.28%)
Dec 18, 2015 26.85 26.89 26.29 26.29 4,328,960 -0.55(-2.03%)
Dec 17, 2015 27.57 27.61 26.83 26.83 3,067,455 -0.61(-2.24%)
Dec 16, 2015 27.04 27.53 27.04 27.45 4,344,028 +0.64(+2.40%)
Dec 15, 2015 26.68 26.98 26.60 26.80 3,228,534 +0.28(+1.05%)
Dec 14, 2015 26.82 26.93 26.37 26.52 3,480,118 -0.32(-1.18%)
Dec 11, 2015 26.84 27.16 26.77 26.84 3,250,435 -0.40(-1.46%)
Dec 10, 2015 27.13 27.44 26.99 27.24 1,472,215 +0.20(+0.73%)
Dec 09, 2015 27.58 27.76 26.96 27.04 3,006,136 -0.63(-2.29%)
Dec 08, 2015 27.85 28.10 27.52 27.67 3,865,162 -0.56(-2.00%)
Dec 07, 2015 28.23 28.30 28.03 28.24 1,639,199 -0.08(-0.28%)
Dec 04, 2015 27.84 28.37 27.70 28.32 3,275,217 +0.58(+2.11%)
Dec 03, 2015 28.28 28.33 27.57 27.73 2,959,505 -0.50(-1.76%)
Dec 02, 2015 28.75 28.75 28.08 28.23 3,294,253 -0.49(-1.69%)
Dec 01, 2015 28.32 28.77 28.30 28.72 1,496,504 +0.41(+1.44%)
Nov 30, 2015 28.65 28.72 28.29 28.31 2,383,220 -0.28(-0.97%)
Nov 27, 2015 28.61 28.71 28.48 28.59 1,744,542 +0.00(+0.00%)
Nov 25, 2015 28.29 28.59 28.59 28.59 2,604,582 +0.27(+0.94%)
Nov 24, 2015 27.84 28.41 27.82 28.32 2,328,705 +0.32(+1.13%)
Nov 23, 2015 27.79 28.21 27.79 28.00 4,018,962 +0.13(+0.46%)
Nov 20, 2015 27.80 27.96 27.67 27.87 2,227,190 +0.15(+0.54%)
Nov 19, 2015 27.65 27.85 27.60 27.72 1,799,291 +0.06(+0.22%)
Nov 18, 2015 27.25 27.67 27.15 27.66 2,814,414 +0.49(+1.79%)
Nov 17, 2015 27.39 27.54 27.10 27.18 3,261,784 -0.02(-0.07%)
Nov 16, 2015 26.52 27.21 26.52 27.20 2,114,133 +0.62(+2.35%)
Nov 13, 2015 26.79 27.05 26.56 26.57 2,381,892 -0.30(-1.11%)
Nov 12, 2015 27.28 27.39 26.79 26.87 4,558,796 -0.63(-2.31%)
Nov 11, 2015 27.28 27.68 27.17 27.51 2,997,749 +0.31(+1.13%)
Nov 10, 2015 26.53 27.28 26.51 27.20 7,416,233 +0.67(+2.54%)
Nov 09, 2015 26.91 26.95 26.29 26.52 5,699,749 -0.43(-1.58%)
Nov 06, 2015 26.82 27.11 26.68 26.95 5,630,434 -0.07(-0.26%)
Nov 05, 2015 27.22 27.22 26.70 27.02 2,323,141 -0.13(-0.47%)
Nov 04, 2015 27.31 27.44 27.10 27.15 3,774,103 -0.10(-0.36%)
Nov 03, 2015 27.09 27.44 26.85 27.25 4,326,748 +0.07(+0.26%)
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.