Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.70 +1.16 (+1.01%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 26.94 27.26 26.91 27.18 1,781,231 +0.23(+0.85%)
Oct 30, 2015 26.72 27.20 26.59 26.95 2,370,587 +0.24(+0.89%)
Oct 29, 2015 27.16 27.16 26.52 26.71 4,313,764 -0.59(-2.18%)
Oct 28, 2015 26.87 27.45 26.79 27.31 3,597,464 +0.38(+1.40%)
Oct 27, 2015 27.36 27.36 26.69 26.93 2,950,601 -0.58(-2.13%)
Oct 26, 2015 27.74 27.82 27.16 27.52 5,119,064 -0.15(-0.54%)
Oct 23, 2015 27.69 27.76 27.22 27.66 3,676,981 +0.13(+0.47%)
Oct 22, 2015 27.61 27.76 26.96 27.54 7,464,598 -0.11(-0.39%)
Oct 21, 2015 27.84 27.88 27.50 27.64 2,901,597 +0.01(+0.04%)
Oct 20, 2015 27.26 27.83 27.24 27.64 5,081,844 +0.37(+1.35%)
Oct 19, 2015 26.98 27.35 26.98 27.27 5,161,906 +0.14(+0.51%)
Oct 16, 2015 26.99 27.21 26.77 27.13 4,986,211 +0.15(+0.55%)
Oct 15, 2015 26.66 27.02 26.41 26.98 3,473,206 +0.36(+1.34%)
Oct 14, 2015 27.25 27.28 26.48 26.62 7,990,567 -0.68(-2.50%)
Oct 13, 2015 27.54 27.94 27.24 27.31 4,895,254 -0.39(-1.40%)
Oct 12, 2015 27.64 27.74 27.35 27.69 1,230,501 +0.09(+0.32%)
Oct 09, 2015 27.65 27.67 27.38 27.61 2,775,412 -0.03(-0.11%)
Oct 08, 2015 27.24 27.75 27.22 27.64 4,753,378 +0.29(+1.05%)
Oct 07, 2015 26.91 27.35 26.84 27.35 3,326,687 +0.63(+2.37%)
Oct 06, 2015 27.17 27.34 26.67 26.71 3,369,199 -0.48(-1.75%)
Oct 05, 2015 26.53 27.25 26.52 27.19 4,092,794 +0.83(+3.16%)
Oct 02, 2015 25.87 26.38 25.64 26.36 4,911,796 +0.14(+0.53%)
Oct 01, 2015 25.88 26.27 25.77 26.22 5,289,610 +0.35(+1.34%)
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%)
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.