Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 23.06 23.24 22.93 23.02 4,165,128 -0.20(-0.86%)
Jan 29, 2016 22.73 23.27 22.73 23.22 4,988,760 +0.66(+2.92%)
Jan 28, 2016 22.78 23.06 22.46 22.56 6,547,942 +0.03(+0.13%)
Jan 27, 2016 22.83 22.97 22.41 22.53 4,521,912 -0.33(-1.46%)
Jan 26, 2016 22.35 22.94 22.07 22.86 5,796,307 +0.67(+3.01%)
Jan 25, 2016 22.76 22.76 22.12 22.20 3,863,447 -0.63(-2.76%)
Jan 22, 2016 22.53 23.23 22.38 22.83 6,973,283 +0.63(+2.84%)
Jan 21, 2016 21.98 22.62 21.89 22.20 4,284,182 +0.27(+1.22%)
Jan 20, 2016 21.77 22.19 21.11 21.93 10,529,615 -0.25(-1.12%)
Jan 19, 2016 22.59 22.72 21.93 22.18 5,585,131 -0.22(-0.98%)
Jan 15, 2016 21.96 22.40 22.40 22.40 5,180,799 -0.19(-0.84%)
Jan 14, 2016 22.78 22.98 22.28 22.59 4,511,814 -0.13(-0.59%)
Jan 13, 2016 23.61 23.84 22.64 22.72 12,338,699 -0.70(-2.97%)
Jan 12, 2016 23.34 23.63 22.94 23.42 4,928,833 +0.26(+1.11%)
Jan 11, 2016 23.08 23.34 22.88 23.16 5,929,592 +0.13(+0.58%)
Jan 08, 2016 23.72 23.72 23.02 23.03 6,845,344 -0.52(-2.23%)
Jan 07, 2016 24.13 24.31 23.50 23.55 8,043,082 -1.02(-4.16%)
Jan 06, 2016 24.71 25.03 24.38 24.57 7,074,456 -0.58(-2.31%)
Jan 05, 2016 25.14 25.36 24.94 25.16 3,688,235 +0.07(+0.27%)
Jan 04, 2016 25.42 25.53 24.88 25.09 6,200,664 -0.77(-2.99%)
Dec 31, 2015 25.99 25.86 25.86 25.86 1,398,417 -0.24(-0.91%)
Dec 30, 2015 26.30 26.38 26.08 26.10 1,898,780 -0.18(-0.69%)
Dec 29, 2015 26.23 26.43 26.10 26.28 1,361,625 +0.15(+0.58%)
Dec 28, 2015 26.05 26.20 25.85 26.13 1,259,601 -0.07(-0.26%)
Dec 24, 2015 26.05 26.20 26.20 26.20 588,603 +0.07(+0.28%)
Dec 23, 2015 26.04 26.19 25.93 26.12 2,254,480 +0.21(+0.81%)
Dec 22, 2015 25.67 25.97 25.40 25.91 4,295,524 +0.31(+1.19%)
Dec 21, 2015 25.44 25.84 25.36 25.61 4,634,301 +0.32(+1.28%)
Dec 18, 2015 25.83 25.86 25.28 25.28 4,501,048 -0.52(-2.03%)
Dec 17, 2015 26.51 26.55 25.81 25.81 3,189,395 -0.59(-2.24%)
Dec 16, 2015 26.01 26.47 26.01 26.40 4,516,716 +0.62(+2.40%)
Dec 15, 2015 25.66 25.95 25.58 25.78 3,356,878 +0.27(+1.05%)
Dec 14, 2015 25.80 25.90 25.36 25.51 3,618,463 -0.30(-1.18%)
Dec 11, 2015 25.82 26.12 25.75 25.82 3,379,649 -0.38(-1.46%)
Dec 10, 2015 26.09 26.39 25.96 26.20 1,530,740 +0.19(+0.73%)
Dec 09, 2015 26.52 26.70 25.93 26.01 3,125,639 -0.61(-2.29%)
Dec 08, 2015 26.79 27.03 26.46 26.62 4,018,813 -0.54(-2.00%)
Dec 07, 2015 27.15 27.22 26.96 27.16 1,704,362 -0.08(-0.28%)
Dec 04, 2015 26.78 27.28 26.65 27.24 3,405,417 +0.56(+2.11%)
Dec 03, 2015 27.20 27.24 26.51 26.67 3,077,153 -0.48(-1.76%)
Dec 02, 2015 27.65 27.65 27.01 27.15 3,425,209 -0.47(-1.69%)
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.