Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 26.34 26.34 26.34 0 -0.24(-0.90%)
Dec 29, 2016 26.61 26.80 26.54 26.58 1,894,688 -0.02(-0.07%)
Dec 28, 2016 26.94 27.00 26.54 26.60 3,251,289 -0.30(-1.10%)
Dec 27, 2016 26.69 26.93 26.61 26.89 1,408,025 +0.24(+0.90%)
Dec 23, 2016 26.65 26.65 26.65 0 -0.06(-0.22%)
Dec 22, 2016 27.07 27.12 26.69 26.71 1,163,007 -0.39(-1.45%)
Dec 21, 2016 26.94 27.21 26.91 27.11 933,919 +0.17(+0.64%)
Dec 20, 2016 26.96 27.09 26.86 26.93 1,214,797 +0.04(+0.14%)
Dec 19, 2016 27.00 27.27 26.81 26.89 4,160,013 +0.10(+0.36%)
Dec 16, 2016 26.65 26.98 26.54 26.80 3,219,301 +0.20(+0.76%)
Dec 15, 2016 27.00 27.38 26.51 26.60 5,761,418 -0.35(-1.31%)
Dec 14, 2016 27.54 27.62 26.92 26.95 4,767,356 -0.59(-2.16%)
Dec 13, 2016 27.73 27.75 27.41 27.54 3,158,779 +0.01(+0.03%)
Dec 12, 2016 27.50 27.60 27.35 27.54 2,880,283 -0.05(-0.17%)
Dec 09, 2016 27.79 27.79 27.37 27.58 5,176,159 -0.26(-0.93%)
Dec 08, 2016 27.44 28.01 27.30 27.84 3,260,102 +0.51(+1.86%)
Dec 07, 2016 26.69 27.39 26.63 27.33 3,324,169 +0.66(+2.48%)
Dec 06, 2016 26.43 26.70 26.28 26.67 2,574,574 +0.44(+1.68%)
Dec 05, 2016 26.04 26.31 25.86 26.23 3,500,999 +0.34(+1.33%)
Dec 02, 2016 25.81 26.09 25.74 25.89 2,879,506 +0.03(+0.11%)
Dec 01, 2016 26.14 26.35 25.77 25.86 4,392,942 -0.34(-1.32%)
Nov 30, 2016 26.80 26.84 26.18 26.20 3,180,753 -0.54(-2.00%)
Nov 29, 2016 26.54 26.85 26.52 26.74 2,620,925 +0.20(+0.76%)
Nov 28, 2016 26.74 26.74 26.40 26.54 2,287,653 -0.28(-1.04%)
Nov 25, 2016 26.64 26.88 26.62 26.82 567,187 +0.21(+0.79%)
Nov 23, 2016 26.61 26.61 26.61 0 +0.16(+0.62%)
Nov 22, 2016 26.45 26.54 26.33 26.44 2,092,776 +0.03(+0.11%)
Nov 21, 2016 26.35 26.51 26.07 26.41 2,209,745 +0.13(+0.51%)
Nov 18, 2016 26.18 26.31 26.13 26.28 1,868,577 +0.11(+0.40%)
Nov 17, 2016 25.90 26.25 25.88 26.18 3,227,002 +0.55(+2.13%)
Nov 16, 2016 25.66 25.73 25.55 25.63 3,018,772 -0.18(-0.70%)
Nov 15, 2016 25.77 25.97 25.53 25.81 2,389,423 +0.06(+0.22%)
Nov 14, 2016 25.49 25.77 25.47 25.75 3,041,752 +0.35(+1.39%)
Nov 11, 2016 25.23 25.55 25.20 25.40 4,846,257 +0.11(+0.42%)
Nov 10, 2016 24.91 25.38 24.90 25.29 7,504,630 +0.49(+1.97%)
Nov 09, 2016 24.25 24.94 24.09 24.81 10,055,088 +0.17(+0.70%)
Nov 08, 2016 24.48 24.78 24.27 24.63 4,196,140 -0.19(-0.77%)
Nov 07, 2016 24.82 24.93 24.71 24.83 1,975,878 +0.37(+1.53%)
Nov 04, 2016 24.19 24.87 24.09 24.45 4,370,941 +0.33(+1.35%)
Nov 03, 2016 24.27 24.36 24.09 24.13 1,690,285 -0.11(-0.47%)
Nov 02, 2016 24.33 24.47 24.11 24.24 2,007,203 -0.15(-0.63%)
Nov 01, 2016 24.61 24.78 24.20 24.39 1,841,858 -0.29(-1.16%)
Oct 31, 2016 24.61 24.79 24.61 24.68 1,492,085 +0.11(+0.43%)
Oct 28, 2016 24.34 24.78 24.34 24.58 2,982,458 +0.27(+1.10%)
Oct 27, 2016 24.85 24.92 24.27 24.31 4,580,717 -0.46(-1.86%)
Oct 26, 2016 24.71 24.98 24.64 24.77 3,804,085 -0.07(-0.27%)
Oct 25, 2016 25.36 25.38 24.80 24.84 2,958,478 -0.74(-2.88%)
Oct 24, 2016 25.58 25.75 25.56 25.57 2,080,598 +0.16(+0.64%)
Oct 21, 2016 25.27 25.47 25.21 25.41 2,447,159 -0.07(-0.26%)
Oct 20, 2016 25.58 25.65 25.37 25.48 3,082,976 -0.34(-1.33%)
Oct 19, 2016 25.83 25.90 25.56 25.82 3,190,876 +0.06(+0.22%)
Oct 18, 2016 25.77 25.92 25.65 25.76 2,508,960 +0.15(+0.60%)
Oct 17, 2016 25.43 25.81 25.43 25.61 2,202,800 -0.01(-0.04%)
Oct 14, 2016 25.72 25.96 25.62 25.62 3,181,971 +0.01(+0.04%)
Oct 13, 2016 25.73 25.76 25.49 25.61 3,692,736 -0.33(-1.26%)
Oct 12, 2016 25.85 26.10 25.77 25.94 2,454,097 +0.10(+0.37%)
Oct 11, 2016 26.12 26.12 25.71 25.84 2,606,392 -0.34(-1.32%)
Oct 10, 2016 26.23 26.40 26.16 26.18 1,681,447 +0.12(+0.48%)
Oct 07, 2016 26.48 26.64 26.04 26.06 3,082,462 -0.44(-1.66%)
Oct 06, 2016 26.18 26.56 26.10 26.50 1,255,006 +0.24(+0.91%)
Oct 05, 2016 26.19 26.43 26.18 26.26 1,732,621 +0.18(+0.70%)
Oct 04, 2016 26.22 26.42 26.02 26.08 2,034,536 -0.15(-0.58%)
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.