Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.12 +2.56 (+2.03%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 25.57 25.59 25.10 25.41 3,022,542 -0.19(-0.75%)
Apr 28, 2016 26.61 26.61 25.52 25.60 3,455,360 -0.97(-3.63%)
Apr 27, 2016 26.49 26.64 26.32 26.56 2,327,454 +0.11(+0.40%)
Apr 26, 2016 26.30 26.53 26.20 26.46 1,385,302 +0.21(+0.80%)
Apr 25, 2016 26.33 26.42 26.10 26.25 2,144,558 -0.15(-0.58%)
Apr 22, 2016 26.45 26.70 26.25 26.40 2,099,758 -0.07(-0.25%)
Apr 21, 2016 26.66 26.85 26.42 26.47 6,519,865 -0.11(-0.40%)
Apr 20, 2016 26.42 26.75 26.24 26.57 2,896,827 +0.14(+0.54%)
Apr 19, 2016 26.47 26.82 26.15 26.43 4,401,776 -0.18(-0.68%)
Apr 18, 2016 26.41 26.64 26.36 26.61 2,319,769 +0.03(+0.11%)
Apr 15, 2016 26.52 26.59 26.40 26.58 1,419,845 +0.06(+0.22%)
Apr 14, 2016 26.62 26.69 26.46 26.53 1,515,468 -0.10(-0.36%)
Apr 13, 2016 26.28 26.66 26.16 26.62 3,267,672 +0.54(+2.09%)
Apr 12, 2016 25.89 26.12 25.84 26.08 1,797,635 +0.16(+0.63%)
Apr 11, 2016 26.10 26.28 25.88 25.91 1,724,088 +0.00(+0.00%)
Apr 08, 2016 26.04 26.16 25.87 25.91 1,384,838 +0.11(+0.41%)
Apr 07, 2016 25.84 26.06 25.68 25.81 1,867,691 -0.12(-0.48%)
Apr 06, 2016 25.48 25.98 25.48 25.93 1,665,413 +0.52(+2.03%)
Apr 05, 2016 25.21 25.64 25.13 25.42 5,210,860 -0.04(-0.15%)
Apr 04, 2016 25.93 25.93 25.26 25.45 3,468,572 -0.43(-1.66%)
Apr 01, 2016 25.68 25.90 25.60 25.89 1,398,115 +0.01(+0.04%)
Mar 31, 2016 25.63 25.95 25.59 25.88 2,433,777 +0.21(+0.82%)
Mar 30, 2016 26.00 26.12 25.66 25.67 3,524,510 -0.22(-0.85%)
Mar 29, 2016 25.38 25.94 25.30 25.89 5,057,997 +0.65(+2.57%)
Mar 28, 2016 25.08 25.32 24.92 25.24 3,566,159 +0.20(+0.80%)
Mar 24, 2016 24.92 25.03 25.03 25.03 1,997,868 +0.09(+0.34%)
Mar 23, 2016 25.23 25.31 24.94 24.95 3,733,750 -0.35(-1.38%)
Mar 22, 2016 25.20 25.45 25.14 25.30 3,289,854 -0.02(-0.08%)
Mar 21, 2016 25.59 25.68 25.18 25.32 3,244,583 -0.30(-1.15%)
Mar 18, 2016 25.31 25.74 25.31 25.61 3,599,375 +0.33(+1.32%)
Mar 17, 2016 24.83 25.38 24.78 25.28 2,677,147 +0.37(+1.49%)
Mar 16, 2016 24.38 24.96 24.37 24.91 4,301,744 +0.33(+1.36%)
Mar 15, 2016 24.61 24.67 24.49 24.57 2,639,090 -0.19(-0.77%)
Mar 14, 2016 24.73 24.84 24.56 24.76 2,292,071 -0.08(-0.31%)
Mar 11, 2016 24.41 24.87 24.30 24.84 3,821,065 +0.66(+2.72%)
Mar 10, 2016 24.37 24.53 23.85 24.18 2,537,570 -0.10(-0.39%)
Mar 09, 2016 24.21 24.34 23.94 24.28 1,977,463 +0.20(+0.83%)
Mar 08, 2016 24.46 24.59 23.98 24.08 5,166,367 -0.47(-1.91%)
Mar 07, 2016 24.28 24.62 24.28 24.54 2,939,025 +0.11(+0.47%)
Mar 04, 2016 24.53 24.58 24.30 24.43 3,587,117 -0.10(-0.39%)
Mar 03, 2016 24.24 24.54 24.10 24.53 2,501,059 +0.31(+1.26%)
Mar 02, 2016 23.96 24.22 23.94 24.22 3,945,980 +0.21(+0.87%)
Mar 01, 2016 23.55 24.07 23.49 24.01 3,293,686 +0.64(+2.74%)
Feb 29, 2016 23.48 23.75 23.36 23.37 3,713,405 -0.13(-0.57%)
Feb 26, 2016 23.60 23.70 23.39 23.50 7,632,130 +0.09(+0.37%)
Feb 25, 2016 23.05 23.43 22.93 23.42 6,586,354 +0.41(+1.78%)
Feb 24, 2016 22.56 23.04 22.37 23.01 4,832,729 +0.21(+0.92%)
Feb 23, 2016 22.64 22.87 22.46 22.80 3,514,270 +0.17(+0.76%)
Feb 22, 2016 22.34 22.65 22.34 22.63 1,613,798 +0.45(+2.02%)
Feb 19, 2016 22.05 22.28 21.94 22.18 2,602,030 +0.04(+0.17%)
Feb 18, 2016 22.34 22.34 21.92 22.14 2,781,209 -0.13(-0.60%)
Feb 17, 2016 22.21 22.45 22.07 22.27 3,218,764 +0.19(+0.86%)
Feb 16, 2016 21.86 22.11 21.61 22.08 2,634,565 +0.53(+2.48%)
Feb 12, 2016 21.04 21.55 21.55 21.55 3,917,979 +0.69(+3.29%)
Feb 11, 2016 21.13 21.33 20.62 20.86 6,075,363 -0.65(-3.02%)
Feb 10, 2016 21.39 21.82 21.26 21.51 3,413,015 +0.22(+1.03%)
Feb 09, 2016 20.96 21.46 20.85 21.29 6,491,292 +0.10(+0.45%)
Feb 08, 2016 21.62 21.71 20.88 21.19 5,159,520 -0.74(-3.39%)
Feb 05, 2016 22.53 22.67 21.88 21.94 3,743,155 -0.65(-2.87%)
Feb 04, 2016 22.35 22.93 22.35 22.59 2,753,050 +0.20(+0.90%)
Feb 03, 2016 22.55 22.67 21.83 22.39 4,957,610 -0.05(-0.21%)
Feb 02, 2016 22.78 22.91 22.36 22.44 5,734,950 -0.58(-2.53%)
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.