Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 25.70 26.16 25.58 25.92 2,464,704 +0.23(+0.89%)
Oct 29, 2015 26.12 26.12 25.50 25.69 4,485,030 -0.57(-2.18%)
Oct 28, 2015 25.85 26.40 25.77 26.27 3,740,292 +0.36(+1.40%)
Oct 27, 2015 26.31 26.31 25.67 25.90 3,067,747 -0.56(-2.13%)
Oct 26, 2015 26.68 26.76 26.12 26.47 5,322,302 -0.14(-0.54%)
Oct 23, 2015 26.64 26.70 26.18 26.61 3,822,965 +0.12(+0.47%)
Oct 22, 2015 26.55 26.70 25.93 26.48 7,760,959 -0.10(-0.39%)
Oct 21, 2015 26.78 26.82 26.45 26.59 3,016,797 +0.01(+0.04%)
Oct 20, 2015 26.22 26.77 26.20 26.58 5,283,605 +0.35(+1.35%)
Oct 19, 2015 25.95 26.30 25.95 26.23 5,366,846 +0.13(+0.51%)
Oct 16, 2015 25.96 26.17 25.75 26.09 5,184,175 +0.14(+0.55%)
Oct 15, 2015 25.65 25.99 25.40 25.95 3,611,100 +0.34(+1.34%)
Oct 14, 2015 26.21 26.24 25.46 25.61 8,307,810 -0.66(-2.50%)
Oct 13, 2015 26.48 26.88 26.20 26.27 5,089,606 -0.37(-1.40%)
Oct 12, 2015 26.59 26.68 26.30 26.64 1,279,354 +0.09(+0.32%)
Oct 09, 2015 26.60 26.62 26.33 26.55 2,885,602 -0.03(-0.11%)
Oct 08, 2015 26.20 26.69 26.18 26.58 4,942,098 +0.28(+1.05%)
Oct 07, 2015 25.88 26.30 25.82 26.30 3,458,764 +0.61(+2.37%)
Oct 06, 2015 26.13 26.29 25.65 25.69 3,502,964 -0.46(-1.75%)
Oct 05, 2015 25.52 26.21 25.51 26.15 4,255,287 +0.80(+3.16%)
Oct 02, 2015 24.88 25.37 24.66 25.35 5,106,805 +0.13(+0.53%)
Oct 01, 2015 24.89 25.26 24.79 25.22 5,499,620 +0.33(+1.34%)
Sep 30, 2015 24.75 24.94 24.46 24.88 5,280,030 +0.37(+1.52%)
Sep 29, 2015 25.01 25.11 24.31 24.51 9,582,978 -0.42(-1.68%)
Sep 28, 2015 25.87 25.99 24.73 24.93 11,895,978 -1.14(-4.37%)
Sep 25, 2015 26.15 26.39 25.96 26.07 3,522,939 +0.15(+0.57%)
Sep 24, 2015 25.57 25.97 25.35 25.92 3,440,784 +0.07(+0.26%)
Sep 23, 2015 25.86 26.13 25.79 25.86 2,242,871 +0.01(+0.04%)
Sep 22, 2015 26.21 26.21 25.56 25.85 5,933,860 -0.64(-2.41%)
Sep 21, 2015 26.90 27.18 26.36 26.48 5,661,272 -0.28(-1.03%)
Sep 18, 2015 26.89 27.19 26.66 26.76 6,237,660 -0.54(-1.99%)
Sep 17, 2015 27.04 27.83 27.03 27.30 4,757,467 +0.23(+0.84%)
Sep 16, 2015 26.96 27.10 26.78 27.07 5,354,340 +0.11(+0.42%)
Sep 15, 2015 27.01 27.07 26.79 26.96 2,556,126 +0.06(+0.21%)
Sep 14, 2015 27.03 27.03 26.74 26.90 1,647,641 -0.07(-0.25%)
Sep 11, 2015 26.51 26.99 26.50 26.97 2,268,966 +0.40(+1.51%)
Sep 10, 2015 26.44 26.68 26.13 26.57 4,523,228 -0.15(-0.57%)
Sep 09, 2015 27.26 27.36 26.66 26.72 5,487,239 -0.29(-1.06%)
Sep 08, 2015 26.66 27.06 26.49 27.01 2,667,642 +0.78(+2.98%)
Sep 04, 2015 26.39 26.23 26.23 26.23 3,305,891 -0.50(-1.85%)
Sep 03, 2015 26.55 26.89 26.43 26.72 3,098,649 +0.30(+1.15%)
Sep 02, 2015 25.97 26.42 25.73 26.42 3,081,123 +0.67(+2.59%)
Sep 01, 2015 25.91 26.27 25.59 25.75 4,590,579 -0.69(-2.59%)
Aug 31, 2015 26.15 26.65 26.15 26.44 2,993,018 +0.14(+0.54%)
Aug 28, 2015 26.35 26.55 26.08 26.29 4,678,152 -0.05(-0.18%)
Aug 27, 2015 26.14 26.50 25.74 26.34 6,989,747 +0.58(+2.26%)
Aug 26, 2015 25.54 25.84 24.96 25.76 11,418,493 +0.63(+2.50%)
Aug 25, 2015 26.85 26.90 25.06 25.13 14,054,540 -1.27(-4.80%)
Aug 24, 2015 25.91 26.76 22.39 26.40 6,657,072 -0.80(-2.94%)
Aug 21, 2015 27.51 27.67 27.10 27.20 5,280,159 -0.54(-1.96%)
Aug 20, 2015 28.33 28.33 27.71 27.74 3,296,950 -0.59(-2.08%)
Aug 19, 2015 28.23 28.43 28.03 28.33 4,120,740 +0.02(+0.07%)
Aug 18, 2015 28.10 28.45 28.07 28.31 6,421,368 +0.52(+1.89%)
Aug 17, 2015 27.30 27.80 27.17 27.79 3,577,294 +0.44(+1.60%)
Aug 14, 2015 27.27 27.39 27.07 27.35 1,684,207 +0.05(+0.17%)
Aug 13, 2015 26.94 27.47 26.85 27.30 5,048,060 +0.41(+1.52%)
Aug 12, 2015 26.79 26.92 26.36 26.89 2,525,796 +0.10(+0.39%)
Aug 11, 2015 26.50 26.83 26.41 26.79 3,036,083 +0.15(+0.57%)
Aug 10, 2015 26.30 26.76 26.29 26.64 1,326,505 +0.46(+1.75%)
Aug 07, 2015 26.07 26.19 26.01 26.18 2,263,551 +0.09(+0.33%)
Aug 06, 2015 26.35 26.41 25.96 26.09 4,007,097 -0.17(-0.65%)
Aug 05, 2015 26.69 26.77 26.13 26.26 3,086,062 -0.32(-1.22%)
Aug 04, 2015 26.87 26.93 26.50 26.59 3,211,878 -0.30(-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.