US Home Construction Ishares ETF (NY: ITB )

60.13 USD +1.18 (+2.00%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 29.12 29.13 28.71 28.92 2,319,615 -0.28(-0.96%)
Jan 30, 2017 29.29 29.29 28.76 29.20 3,015,091 -0.14(-0.48%)
Jan 27, 2017 29.81 29.81 29.26 29.34 2,795,646 -0.38(-1.28%)
Jan 26, 2017 29.73 30.14 29.68 29.72 4,407,774 +0.07(+0.24%)
Jan 25, 2017 29.20 29.81 29.20 29.65 4,026,435 +0.62(+2.14%)
Jan 24, 2017 28.43 29.11 28.34 29.03 5,811,320 +1.12(+4.01%)
Jan 23, 2017 27.84 27.99 27.77 27.91 2,256,822 +0.12(+0.43%)
Jan 20, 2017 27.79 27.86 27.65 27.79 1,875,880 +0.16(+0.58%)
Jan 19, 2017 28.01 28.16 27.61 27.63 2,224,229 -0.32(-1.14%)
Jan 18, 2017 27.96 28.05 27.78 27.95 3,341,967 +0.01(+0.04%)
Jan 17, 2017 27.93 28.14 27.79 27.94 2,079,668 -0.12(-0.43%)
Jan 13, 2017 28.06 28.06 28.06 0 +0.09(+0.32%)
Jan 12, 2017 27.94 27.99 27.45 27.97 2,844,492 -0.03(-0.11%)
Jan 11, 2017 27.84 28.05 27.67 28.00 1,848,027 +0.17(+0.61%)
Jan 10, 2017 27.68 27.97 27.63 27.83 1,795,323 +0.21(+0.76%)
Jan 09, 2017 27.67 27.72 27.47 27.62 1,782,045 -0.12(-0.43%)
Jan 06, 2017 28.16 28.25 27.71 27.74 1,677,407 -0.45(-1.60%)
Jan 05, 2017 28.17 28.34 27.98 28.19 1,656,544 -0.05(-0.18%)
Jan 04, 2017 27.82 28.30 27.82 28.24 2,259,119 +0.56(+2.02%)
Jan 03, 2017 27.71 27.84 27.32 27.68 3,181,823 +0.20(+0.73%)
Dec 30, 2016 27.48 27.48 27.48 0 -0.25(-0.90%)
Dec 29, 2016 27.76 27.96 27.68 27.73 1,815,985 -0.02(-0.07%)
Dec 28, 2016 28.11 28.17 27.69 27.75 3,116,234 -0.31(-1.10%)
Dec 27, 2016 27.85 28.10 27.76 28.06 1,349,537 +0.25(+0.90%)
Dec 23, 2016 27.81 27.81 27.81 0 -0.06(-0.22%)
Dec 22, 2016 28.24 28.30 27.85 27.87 1,114,697 -0.41(-1.45%)
Dec 21, 2016 28.11 28.39 28.08 28.28 895,125 +0.15(+0.53%)
Dec 20, 2016 28.16 28.29 28.05 28.13 1,163,053 +0.04(+0.14%)
Dec 19, 2016 28.20 28.48 28.00 28.09 3,982,816 +0.10(+0.36%)
Dec 16, 2016 27.84 28.18 27.72 27.99 3,082,174 +0.21(+0.76%)
Dec 15, 2016 28.20 28.59 27.69 27.78 5,516,009 -0.37(-1.31%)
Dec 14, 2016 28.76 28.85 28.12 28.15 4,564,289 -0.62(-2.16%)
Dec 13, 2016 28.96 28.98 28.63 28.77 3,024,230 +0.01(+0.03%)
Dec 12, 2016 28.72 28.83 28.57 28.76 2,757,597 -0.05(-0.17%)
Dec 09, 2016 29.03 29.03 28.59 28.81 4,955,679 -0.27(-0.93%)
Dec 08, 2016 28.66 29.26 28.51 29.08 3,121,237 +0.53(+1.86%)
Dec 07, 2016 27.88 28.61 27.81 28.55 3,182,575 +0.69(+2.48%)
Dec 06, 2016 27.61 27.89 27.45 27.86 2,464,910 +0.46(+1.68%)
Dec 05, 2016 27.20 27.48 27.01 27.40 3,351,873 +0.36(+1.33%)
Dec 02, 2016 26.96 27.25 26.89 27.04 2,756,853 +0.03(+0.11%)
Dec 01, 2016 27.30 27.52 26.92 27.01 4,205,823 -0.36(-1.32%)
Nov 30, 2016 27.99 28.03 27.34 27.37 3,045,268 -0.56(-2.01%)
Nov 29, 2016 27.72 28.04 27.70 27.93 2,509,286 +0.21(+0.76%)
Nov 28, 2016 27.93 27.93 27.57 27.72 2,190,210 -0.29(-1.04%)
Nov 25, 2016 27.83 28.08 27.80 28.01 543,028 +0.22(+0.79%)
Nov 23, 2016 27.79 27.79 27.79 0 +0.17(+0.62%)
Nov 22, 2016 27.63 27.72 27.50 27.62 2,003,634 +0.03(+0.11%)
Nov 21, 2016 27.52 27.68 27.23 27.59 2,115,621 +0.14(+0.51%)
Nov 18, 2016 27.34 27.48 27.29 27.45 1,788,985 +0.11(+0.40%)
Nov 17, 2016 27.05 27.42 27.03 27.34 3,089,547 +0.57(+2.13%)
Nov 16, 2016 26.80 26.88 26.69 26.77 2,890,187 -0.19(-0.70%)
Nov 15, 2016 26.92 27.13 26.67 26.96 2,287,645 +0.06(+0.22%)
Nov 14, 2016 26.62 26.92 26.60 26.90 2,912,188 +0.37(+1.39%)
Nov 11, 2016 26.35 26.69 26.32 26.53 4,639,829 +0.11(+0.42%)
Nov 10, 2016 26.02 26.51 26.01 26.42 7,184,968 +0.51(+1.97%)
Nov 09, 2016 25.33 26.05 25.16 25.91 9,626,788 +0.18(+0.70%)
Nov 08, 2016 25.57 25.88 25.34 25.73 4,017,404 -0.20(-0.77%)
Nov 07, 2016 25.92 26.04 25.81 25.93 1,891,715 +0.39(+1.53%)
Nov 04, 2016 25.27 25.98 25.17 25.54 4,184,760 +0.34(+1.35%)
Nov 03, 2016 25.35 25.44 25.16 25.20 1,618,287 -0.12(-0.47%)
Nov 02, 2016 25.41 25.56 25.18 25.32 1,921,706 -0.16(-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.