Skip to main content

US Home Construction Ishares ETF (NY: ITB )

117.22 -0.52 (-0.44%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 27.88 27.89 27.49 27.69 2,422,443 -0.27(-0.96%)
Jan 30, 2017 28.05 28.05 27.54 27.96 3,148,749 -0.13(-0.48%)
Jan 27, 2017 28.54 28.54 28.02 28.09 2,919,576 -0.36(-1.28%)
Jan 26, 2017 28.47 28.86 28.42 28.46 4,603,170 +0.07(+0.24%)
Jan 25, 2017 27.96 28.54 27.96 28.39 4,204,926 +0.59(+2.14%)
Jan 24, 2017 27.22 27.87 27.14 27.80 6,068,935 +1.07(+4.01%)
Jan 23, 2017 26.66 26.80 26.59 26.73 2,356,866 +0.11(+0.43%)
Jan 20, 2017 26.61 26.68 26.48 26.61 1,959,037 +0.15(+0.58%)
Jan 19, 2017 26.82 26.96 26.44 26.46 2,322,828 -0.31(-1.14%)
Jan 18, 2017 26.77 26.86 26.60 26.76 3,490,116 +0.01(+0.04%)
Jan 17, 2017 26.74 26.94 26.61 26.75 2,171,859 -0.11(-0.43%)
Jan 13, 2017 26.87 26.87 26.87 0 +0.09(+0.32%)
Jan 12, 2017 26.75 26.80 26.28 26.78 2,970,588 -0.03(-0.11%)
Jan 11, 2017 26.66 26.86 26.50 26.81 1,929,949 +0.16(+0.61%)
Jan 10, 2017 26.50 26.78 26.46 26.65 1,874,909 +0.20(+0.76%)
Jan 09, 2017 26.50 26.54 26.30 26.45 1,861,042 -0.11(-0.43%)
Jan 06, 2017 26.96 27.05 26.53 26.56 1,751,766 -0.43(-1.60%)
Jan 05, 2017 26.97 27.14 26.79 26.99 1,729,978 -0.05(-0.18%)
Jan 04, 2017 26.64 27.10 26.64 27.04 2,359,265 +0.54(+2.02%)
Jan 03, 2017 26.53 26.66 26.16 26.50 3,322,872 +0.19(+0.73%)
Dec 30, 2016 26.31 26.31 26.31 0 -0.24(-0.90%)
Dec 29, 2016 26.58 26.77 26.51 26.55 1,896,487 -0.02(-0.07%)
Dec 28, 2016 26.92 26.97 26.51 26.57 3,254,376 -0.30(-1.10%)
Dec 27, 2016 26.67 26.91 26.58 26.87 1,409,361 +0.24(+0.90%)
Dec 23, 2016 26.63 26.63 26.63 0 -0.06(-0.22%)
Dec 22, 2016 27.04 27.10 26.67 26.69 1,164,111 -0.39(-1.45%)
Dec 21, 2016 26.92 27.18 26.89 27.08 934,805 +0.17(+0.64%)
Dec 20, 2016 26.93 27.06 26.83 26.91 1,215,951 +0.04(+0.14%)
Dec 19, 2016 26.97 27.24 26.78 26.87 4,163,962 +0.10(+0.36%)
Dec 16, 2016 26.63 26.95 26.51 26.77 3,222,357 +0.20(+0.76%)
Dec 15, 2016 26.97 27.35 26.49 26.57 5,766,888 -0.35(-1.31%)
Dec 14, 2016 27.51 27.59 26.90 26.93 4,771,882 -0.59(-2.15%)
Dec 13, 2016 27.70 27.72 27.38 27.52 3,161,778 +0.01(+0.03%)
Dec 12, 2016 27.47 27.58 27.33 27.51 2,883,018 -0.05(-0.17%)
Dec 09, 2016 27.77 27.77 27.35 27.56 5,181,073 -0.26(-0.93%)
Dec 08, 2016 27.41 27.99 27.27 27.81 3,263,197 +0.51(+1.86%)
Dec 07, 2016 26.67 27.37 26.60 27.31 3,327,325 +0.66(+2.48%)
Dec 06, 2016 26.41 26.67 26.26 26.65 2,577,019 +0.44(+1.68%)
Dec 05, 2016 26.02 26.28 25.84 26.21 3,504,323 +0.34(+1.33%)
Dec 02, 2016 25.79 26.06 25.72 25.86 2,882,240 +0.03(+0.11%)
Dec 01, 2016 26.11 26.32 25.75 25.84 4,397,112 -0.34(-1.32%)
Nov 30, 2016 26.77 26.81 26.15 26.18 3,183,773 -0.54(-2.01%)
Nov 29, 2016 26.51 26.82 26.50 26.71 2,623,413 +0.20(+0.76%)
Nov 28, 2016 26.71 26.71 26.37 26.51 2,289,825 -0.28(-1.04%)
Nov 25, 2016 26.62 26.86 26.59 26.79 567,726 +0.21(+0.79%)
Nov 23, 2016 26.58 26.58 26.58 0 +0.16(+0.62%)
Nov 22, 2016 26.43 26.51 26.30 26.42 2,094,763 +0.03(+0.11%)
Nov 21, 2016 26.32 26.48 26.05 26.39 2,211,843 +0.13(+0.51%)
Nov 18, 2016 26.15 26.28 26.10 26.26 1,870,351 +0.11(+0.40%)
Nov 17, 2016 25.87 26.23 25.85 26.15 3,230,065 +0.55(+2.13%)
Nov 16, 2016 25.63 25.71 25.53 25.61 3,021,638 -0.18(-0.70%)
Nov 15, 2016 25.75 25.95 25.51 25.79 2,391,691 +0.06(+0.22%)
Nov 14, 2016 25.46 25.75 25.44 25.73 3,044,640 +0.35(+1.39%)
Nov 11, 2016 25.20 25.53 25.18 25.38 4,850,858 +0.11(+0.42%)
Nov 10, 2016 24.89 25.36 24.88 25.27 7,511,755 +0.49(+1.97%)
Nov 09, 2016 24.23 24.92 24.07 24.78 10,064,634 +0.17(+0.70%)
Nov 08, 2016 24.46 24.75 24.24 24.61 4,200,123 -0.19(-0.77%)
Nov 07, 2016 24.79 24.91 24.69 24.80 1,977,754 +0.37(+1.53%)
Nov 04, 2016 24.17 24.84 24.07 24.43 4,375,091 +0.33(+1.35%)
Nov 03, 2016 24.25 24.33 24.07 24.10 1,691,890 -0.11(-0.47%)
Nov 02, 2016 24.30 24.45 24.09 24.22 2,009,109 -0.15(-0.63%)
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.