US Home Construction Ishares ETF (NY: ITB )

56.79 USD +0.09 (+0.16%)
Official Closing Price Updated: 7:25 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 26.96 27.44 26.83 27.19 2,349,761 +0.24(+0.89%)
Oct 29, 2015 27.40 27.40 26.75 26.95 4,275,867 -0.60(-2.18%)
Oct 28, 2015 27.11 27.69 27.03 27.55 3,565,860 +0.38(+1.40%)
Oct 27, 2015 27.60 27.60 26.93 27.17 2,924,680 -0.59(-2.13%)
Oct 26, 2015 27.99 28.07 27.40 27.76 5,074,092 -0.15(-0.54%)
Oct 23, 2015 27.94 28.01 27.46 27.91 3,644,678 +0.13(+0.47%)
Oct 22, 2015 27.85 28.01 27.20 27.78 7,399,020 -0.11(-0.39%)
Oct 21, 2015 28.09 28.13 27.75 27.89 2,876,106 +0.01(+0.04%)
Oct 20, 2015 27.50 28.08 27.48 27.88 5,037,199 +0.37(+1.34%)
Oct 19, 2015 27.22 27.59 27.22 27.51 5,116,558 +0.14(+0.51%)
Oct 16, 2015 27.23 27.45 27.01 27.37 4,942,406 +0.15(+0.55%)
Oct 15, 2015 26.90 27.26 26.64 27.22 3,442,693 +0.36(+1.34%)
Oct 14, 2015 27.49 27.52 26.71 26.86 7,920,368 -0.69(-2.50%)
Oct 13, 2015 27.78 28.19 27.48 27.55 4,852,248 -0.39(-1.40%)
Oct 12, 2015 27.89 27.99 27.59 27.94 1,219,691 +0.09(+0.32%)
Oct 09, 2015 27.90 27.92 27.62 27.85 2,751,030 -0.03(-0.11%)
Oct 08, 2015 27.48 28.00 27.46 27.88 4,711,619 +0.29(+1.05%)
Oct 07, 2015 27.15 27.59 27.08 27.59 3,297,462 +0.64(+2.37%)
Oct 06, 2015 27.41 27.58 26.91 26.95 3,339,600 -0.48(-1.75%)
Oct 05, 2015 26.77 27.49 26.76 27.43 4,056,838 +0.84(+3.16%)
Oct 02, 2015 26.10 26.61 25.86 26.59 4,868,645 +0.14(+0.53%)
Oct 01, 2015 26.11 26.50 26.00 26.45 5,243,140 +0.35(+1.34%)
Sep 30, 2015 25.96 26.16 25.66 26.10 5,033,791 +0.39(+1.52%)
Sep 29, 2015 26.23 26.33 25.50 25.71 9,136,067 -0.44(-1.68%)
Sep 28, 2015 27.14 27.26 25.93 26.15 11,341,198 -1.19(-4.37%)
Sep 25, 2015 27.43 27.68 27.23 27.34 3,358,644 +0.14(+0.50%)
Sep 24, 2015 26.84 27.26 26.61 27.21 3,277,908 +0.07(+0.26%)
Sep 23, 2015 27.14 27.43 27.07 27.14 2,136,701 +0.01(+0.04%)
Sep 22, 2015 27.51 27.51 26.83 27.13 5,652,969 -0.67(-2.41%)
Sep 21, 2015 28.24 28.53 27.67 27.80 5,393,285 -0.29(-1.03%)
Sep 18, 2015 28.23 28.54 27.99 28.09 5,942,388 -0.57(-1.99%)
Sep 17, 2015 28.38 29.21 28.37 28.66 4,532,263 +0.24(+0.84%)
Sep 16, 2015 28.30 28.45 28.11 28.42 5,100,882 +0.12(+0.42%)
Sep 15, 2015 28.35 28.41 28.12 28.30 2,435,127 +0.06(+0.21%)
Sep 14, 2015 28.37 28.37 28.07 28.24 1,569,647 -0.07(-0.25%)
Sep 11, 2015 27.83 28.33 27.82 28.31 2,161,560 +0.42(+1.51%)
Sep 10, 2015 27.75 28.01 27.43 27.89 4,309,112 -0.16(-0.57%)
Sep 09, 2015 28.61 28.72 27.99 28.05 5,227,490 -0.30(-1.06%)
Sep 08, 2015 27.98 28.40 27.81 28.35 2,541,364 +0.82(+2.98%)
Sep 04, 2015 27.70 27.53 27.53 27.53 3,149,400 -0.52(-1.85%)
Sep 03, 2015 27.87 28.23 27.74 28.05 2,951,969 +0.32(+1.15%)
Sep 02, 2015 27.26 27.74 27.01 27.73 2,935,272 +0.70(+2.59%)
Sep 01, 2015 27.20 27.58 26.86 27.03 4,373,275 -0.72(-2.59%)
Aug 31, 2015 27.45 27.97 27.45 27.75 2,851,338 +0.15(+0.54%)
Aug 28, 2015 27.66 27.87 27.38 27.60 4,456,703 -0.05(-0.18%)
Aug 27, 2015 27.44 27.82 27.02 27.65 6,658,874 +0.61(+2.26%)
Aug 26, 2015 26.81 27.12 26.20 27.04 10,877,976 +0.66(+2.50%)
Aug 25, 2015 28.18 28.24 26.31 26.38 13,389,240 -1.33(-4.80%)
Aug 24, 2015 27.20 28.09 23.50 27.71 6,341,946 -0.84(-2.94%)
Aug 21, 2015 28.88 29.04 28.45 28.55 5,030,212 -0.57(-1.96%)
Aug 20, 2015 29.74 29.74 29.09 29.12 3,140,883 -0.62(-2.08%)
Aug 19, 2015 29.63 29.85 29.42 29.74 3,925,677 +0.02(+0.07%)
Aug 18, 2015 29.50 29.86 29.47 29.72 6,117,400 +0.55(+1.89%)
Aug 17, 2015 28.66 29.18 28.52 29.17 3,407,956 +0.46(+1.60%)
Aug 14, 2015 28.63 28.75 28.41 28.71 1,604,482 +0.05(+0.17%)
Aug 13, 2015 28.28 28.83 28.18 28.66 4,809,100 +0.43(+1.52%)
Aug 12, 2015 28.12 28.26 27.67 28.23 2,406,233 +0.11(+0.39%)
Aug 11, 2015 27.82 28.16 27.72 28.12 2,892,364 +0.16(+0.57%)
Aug 10, 2015 27.61 28.09 27.60 27.96 1,263,713 +0.48(+1.75%)
Aug 07, 2015 27.37 27.49 27.30 27.48 2,156,402 +0.09(+0.33%)
Aug 06, 2015 27.66 27.72 27.25 27.39 3,817,413 -0.18(-0.65%)
Aug 05, 2015 28.02 28.10 27.43 27.57 2,939,977 -0.34(-1.22%)
Aug 04, 2015 28.21 28.27 27.82 27.91 3,059,838 -0.31(-1.10%)
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.