Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.32 -0.41 (-0.33%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 26.27 26.35 26.12 26.23 1,369,507 -0.14(-0.54%)
Sep 30, 2016 26.32 26.47 26.16 26.38 1,331,182 +0.13(+0.51%)
Sep 29, 2016 26.50 26.66 26.18 26.24 2,251,942 -0.31(-1.15%)
Sep 28, 2016 26.38 26.58 26.32 26.55 1,554,066 +0.17(+0.65%)
Sep 27, 2016 26.19 26.50 26.10 26.38 1,184,750 +0.10(+0.36%)
Sep 26, 2016 26.25 26.44 26.18 26.28 1,815,568 -0.14(-0.53%)
Sep 23, 2016 26.48 26.66 26.40 26.42 1,836,863 -0.11(-0.40%)
Sep 22, 2016 26.42 26.66 26.42 26.52 3,125,106 +0.32(+1.20%)
Sep 21, 2016 25.96 26.25 25.77 26.21 3,894,955 +0.24(+0.92%)
Sep 20, 2016 26.27 26.30 25.83 25.97 6,584,093 -0.35(-1.34%)
Sep 19, 2016 26.28 26.68 26.24 26.32 4,311,880 +0.24(+0.92%)
Sep 16, 2016 26.36 26.49 26.02 26.08 1,909,266 -0.36(-1.37%)
Sep 15, 2016 26.29 26.54 26.20 26.45 2,744,551 +0.14(+0.55%)
Sep 14, 2016 26.34 26.53 26.15 26.30 2,847,556 +0.00(+0.00%)
Sep 13, 2016 26.70 26.87 26.17 26.30 3,401,233 -0.55(-2.03%)
Sep 12, 2016 26.46 26.94 26.28 26.85 3,342,592 +0.31(+1.15%)
Sep 09, 2016 27.37 27.48 26.42 26.54 3,463,565 -1.08(-3.91%)
Sep 08, 2016 27.81 27.85 27.61 27.62 1,972,564 -0.27(-0.96%)
Sep 07, 2016 27.73 27.99 27.55 27.89 2,667,666 +0.21(+0.76%)
Sep 06, 2016 27.77 27.89 27.53 27.68 1,426,727 -0.03(-0.10%)
Sep 02, 2016 27.76 27.71 27.71 27.71 1,479,365 +0.07(+0.24%)
Sep 01, 2016 27.85 27.92 27.48 27.64 2,439,140 -0.13(-0.48%)
Aug 31, 2016 27.85 27.91 27.63 27.78 2,068,318 -0.11(-0.41%)
Aug 30, 2016 27.81 27.91 27.71 27.89 2,417,345 +0.13(+0.48%)
Aug 29, 2016 27.64 27.92 27.64 27.76 1,143,239 +0.13(+0.48%)
Aug 26, 2016 27.96 28.08 27.44 27.62 3,838,813 -0.30(-1.06%)
Aug 25, 2016 27.83 28.03 27.78 27.92 1,385,041 +0.05(+0.17%)
Aug 24, 2016 28.17 28.24 27.81 27.87 2,358,331 -0.33(-1.19%)
Aug 23, 2016 27.67 28.31 27.61 28.21 4,791,071 +0.72(+2.61%)
Aug 22, 2016 27.15 27.52 27.15 27.49 1,876,251 +0.12(+0.45%)
Aug 19, 2016 27.30 27.44 27.25 27.37 1,376,612 -0.03(-0.10%)
Aug 18, 2016 27.39 27.46 27.20 27.39 1,325,069 +0.06(+0.21%)
Aug 17, 2016 27.51 27.57 27.15 27.34 1,231,231 -0.28(-1.00%)
Aug 16, 2016 27.68 27.75 27.53 27.61 1,383,021 -0.12(-0.45%)
Aug 15, 2016 27.58 27.91 27.33 27.74 2,621,158 +0.27(+0.97%)
Aug 12, 2016 27.59 27.65 27.31 27.47 2,703,644 -0.15(-0.55%)
Aug 11, 2016 27.63 27.76 27.47 27.62 1,193,657 +0.13(+0.49%)
Aug 10, 2016 27.59 27.65 27.37 27.49 1,778,825 -0.10(-0.35%)
Aug 09, 2016 27.52 27.66 27.45 27.59 1,738,822 +0.02(+0.07%)
Aug 08, 2016 27.60 27.90 27.53 27.57 3,391,315 -0.11(-0.41%)
Aug 05, 2016 27.57 27.75 27.50 27.68 1,267,537 +0.28(+1.01%)
Aug 04, 2016 27.46 27.58 27.12 27.40 2,236,811 -0.13(-0.49%)
Aug 03, 2016 27.29 27.62 27.23 27.54 1,693,580 +0.18(+0.66%)
Aug 02, 2016 27.67 27.80 27.28 27.36 1,860,555 -0.40(-1.45%)
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.