Skip to main content

US Home Construction Ishares ETF (NY: ITB )

59.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.41 24.69 24.29 24.30 3,571,490 -0.14(-0.57%)
Feb 26, 2016 24.54 24.64 24.32 24.44 7,340,452 +0.09(+0.37%)
Feb 25, 2016 23.96 24.36 23.84 24.35 6,334,643 +0.43(+1.78%)
Feb 24, 2016 23.46 23.96 23.26 23.92 4,648,037 +0.22(+0.92%)
Feb 23, 2016 23.54 23.78 23.36 23.70 3,379,965 +0.18(+0.76%)
Feb 22, 2016 23.23 23.55 23.23 23.53 1,552,123 +0.47(+2.02%)
Feb 19, 2016 22.93 23.17 22.81 23.06 2,502,588 +0.04(+0.17%)
Feb 18, 2016 23.23 23.23 22.79 23.02 2,674,919 -0.14(-0.60%)
Feb 17, 2016 23.09 23.34 22.95 23.16 3,095,753 +0.20(+0.86%)
Feb 16, 2016 22.73 22.99 22.46 22.96 2,533,880 +0.56(+2.48%)
Feb 12, 2016 21.88 22.40 22.40 22.40 3,768,246 +0.71(+3.29%)
Feb 11, 2016 21.97 22.18 21.44 21.69 5,843,181 -0.67(-3.02%)
Feb 10, 2016 22.24 22.68 22.11 22.36 3,282,580 +0.23(+1.03%)
Feb 09, 2016 21.79 22.31 21.68 22.14 6,243,214 +0.10(+0.45%)
Feb 08, 2016 22.48 22.57 21.71 22.04 4,962,338 -0.77(-3.39%)
Feb 05, 2016 23.43 23.57 22.75 22.81 3,600,102 -0.67(-2.87%)
Feb 04, 2016 23.24 23.84 23.24 23.49 2,647,836 +0.21(+0.90%)
Feb 03, 2016 23.45 23.57 22.70 23.28 4,768,145 -0.05(-0.21%)
Feb 02, 2016 23.68 23.82 23.25 23.33 5,515,777 -0.61(-2.53%)
Feb 01, 2016 23.97 24.16 23.84 23.93 4,005,949 -0.21(-0.86%)
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 2,168,284 +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 4,457,117 +0.34(+1.28%)
Dec 18, 2015 26.85 26.89 26.29 26.29 4,328,959 -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 3,250,434 -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 2,959,504 -0.50(-1.76%)
Dec 02, 2015 28.75 28.75 28.08 28.23 3,294,253 -0.49(-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.