Skip to main content

US Home Construction Ishares ETF (NY: ITB )

127.72 +2.16 (+1.72%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 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 26.53 26.58 1,894,780 -0.02(-0.07%)
Dec 28, 2016 26.94 27.00 26.54 26.60 3,251,448 -0.30(-1.10%)
Dec 27, 2016 26.69 26.93 26.61 26.89 1,408,093 +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 1,163,063 -0.39(-1.45%)
Dec 21, 2016 26.94 27.21 26.91 27.10 933,964 +0.17(+0.64%)
Dec 20, 2016 26.96 27.08 26.85 26.93 1,214,856 +0.04(+0.14%)
Dec 19, 2016 27.00 27.27 26.81 26.89 4,160,215 +0.10(+0.36%)
Dec 16, 2016 26.65 26.98 26.54 26.80 3,219,458 +0.20(+0.76%)
Dec 15, 2016 27.00 27.38 26.51 26.60 5,761,699 -0.35(-1.31%)
Dec 14, 2016 27.53 27.62 26.92 26.95 4,767,588 -0.59(-2.16%)
Dec 13, 2016 27.73 27.74 27.41 27.54 3,158,933 +0.01(+0.03%)
Dec 12, 2016 27.50 27.60 27.35 27.53 2,880,423 -0.05(-0.17%)
Dec 09, 2016 27.79 27.79 27.37 27.58 5,176,411 -0.26(-0.93%)
Dec 08, 2016 27.44 28.01 27.29 27.84 3,260,260 +0.51(+1.86%)
Dec 07, 2016 26.69 27.39 26.62 27.33 3,324,331 +0.66(+2.48%)
Dec 06, 2016 26.43 26.70 26.28 26.67 2,574,700 +0.44(+1.68%)
Dec 05, 2016 26.04 26.30 25.86 26.23 3,501,169 +0.34(+1.33%)
Dec 02, 2016 25.81 26.09 25.74 25.89 2,879,646 +0.03(+0.11%)
Dec 01, 2016 26.14 26.35 25.77 25.86 4,393,155 -0.34(-1.32%)
Nov 30, 2016 26.80 26.83 26.17 26.20 3,180,908 -0.54(-2.00%)
Nov 29, 2016 26.54 26.84 26.52 26.74 2,621,052 +0.20(+0.76%)
Nov 28, 2016 26.74 26.74 26.39 26.54 2,287,764 -0.28(-1.04%)
Nov 25, 2016 26.64 26.88 26.61 26.82 567,215 +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 2,092,878 +0.03(+0.11%)
Nov 21, 2016 26.35 26.50 26.07 26.41 2,209,853 +0.13(+0.51%)
Nov 18, 2016 26.17 26.31 26.13 26.28 1,868,668 +0.11(+0.40%)
Nov 17, 2016 25.90 26.25 25.88 26.17 3,227,159 +0.55(+2.13%)
Nov 16, 2016 25.66 25.73 25.55 25.63 3,018,919 -0.18(-0.70%)
Nov 15, 2016 25.77 25.97 25.53 25.81 2,389,539 +0.06(+0.22%)
Nov 14, 2016 25.48 25.77 25.47 25.75 3,041,900 +0.35(+1.39%)
Nov 11, 2016 25.23 25.55 25.20 25.40 4,846,493 +0.11(+0.42%)
Nov 10, 2016 24.91 25.38 24.90 25.29 7,504,995 +0.49(+1.97%)
Nov 09, 2016 24.25 24.94 24.09 24.81 10,055,577 +0.17(+0.70%)
Nov 08, 2016 24.48 24.78 24.26 24.63 4,196,344 -0.19(-0.77%)
Nov 07, 2016 24.81 24.93 24.71 24.82 1,975,974 +0.37(+1.53%)
Nov 04, 2016 24.19 24.87 24.09 24.45 4,371,154 +0.33(+1.35%)
Nov 03, 2016 24.27 24.36 24.09 24.13 1,690,367 -0.11(-0.47%)
Nov 02, 2016 24.33 24.47 24.11 24.24 2,007,301 -0.15(-0.63%)
Nov 01, 2016 24.60 24.78 24.20 24.39 1,841,948 -0.29(-1.16%)
Oct 31, 2016 24.60 24.79 24.60 24.68 1,492,158 +0.11(+0.43%)
Oct 28, 2016 24.34 24.78 24.34 24.58 2,982,604 +0.27(+1.10%)
Oct 27, 2016 24.85 24.92 24.27 24.31 4,580,940 -0.46(-1.86%)
Oct 26, 2016 24.71 24.98 24.64 24.77 3,804,270 -0.07(-0.27%)
Oct 25, 2016 25.36 25.38 24.80 24.83 2,958,622 -0.74(-2.88%)
Oct 24, 2016 25.58 25.75 25.56 25.57 2,080,700 +0.16(+0.64%)
Oct 21, 2016 25.26 25.47 25.21 25.41 2,447,278 -0.07(-0.26%)
Oct 20, 2016 25.58 25.65 25.37 25.48 3,083,126 -0.34(-1.33%)
Oct 19, 2016 25.83 25.90 25.56 25.82 3,191,031 +0.06(+0.22%)
Oct 18, 2016 25.77 25.92 25.65 25.76 2,509,082 +0.15(+0.60%)
Oct 17, 2016 25.43 25.81 25.43 25.61 2,202,907 -0.01(-0.04%)
Oct 14, 2016 25.71 25.96 25.62 25.62 3,182,126 +0.01(+0.04%)
Oct 13, 2016 25.72 25.76 25.48 25.61 3,692,916 -0.33(-1.26%)
Oct 12, 2016 25.85 26.10 25.77 25.93 2,454,216 +0.10(+0.37%)
Oct 11, 2016 26.12 26.12 25.71 25.84 2,606,519 -0.34(-1.32%)
Oct 10, 2016 26.23 26.39 26.16 26.18 1,681,529 +0.12(+0.48%)
Oct 07, 2016 26.48 26.64 26.04 26.06 3,082,612 -0.44(-1.66%)
Oct 06, 2016 26.17 26.56 26.10 26.50 1,255,067 +0.24(+0.91%)
Oct 05, 2016 26.19 26.43 26.18 26.26 1,732,706 +0.18(+0.70%)
Oct 04, 2016 26.22 26.42 26.02 26.08 2,034,635 -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.