Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 27.36 27.52 27.20 27.42 1,280,266 +0.14(+0.51%)
Sep 29, 2016 27.55 27.72 27.22 27.28 2,165,809 -0.32(-1.15%)
Sep 28, 2016 27.43 27.63 27.37 27.60 1,494,625 +0.18(+0.65%)
Sep 27, 2016 27.23 27.55 27.14 27.42 1,139,435 +0.10(+0.36%)
Sep 26, 2016 27.29 27.49 27.23 27.32 1,746,125 -0.14(-0.52%)
Sep 23, 2016 27.53 27.72 27.45 27.47 1,766,623 -0.11(-0.40%)
Sep 22, 2016 27.47 27.72 27.47 27.58 3,005,605 +0.33(+1.20%)
Sep 21, 2016 26.99 27.29 26.80 27.25 3,746,016 +0.25(+0.92%)
Sep 20, 2016 27.31 27.35 26.85 27.00 6,332,325 -0.37(-1.34%)
Sep 19, 2016 27.33 27.74 27.28 27.37 4,146,998 +0.25(+0.92%)
Sep 16, 2016 27.41 27.55 27.05 27.12 1,836,258 -0.38(-1.37%)
Sep 15, 2016 27.34 27.60 27.24 27.50 2,639,603 +0.15(+0.55%)
Sep 14, 2016 27.39 27.59 27.19 27.35 2,738,669 +0.00(+0.00%)
Sep 13, 2016 27.76 27.94 27.21 27.35 3,271,173 -0.57(-2.03%)
Sep 12, 2016 27.51 28.01 27.33 27.92 3,214,775 +0.32(+1.15%)
Sep 09, 2016 28.46 28.57 27.47 27.60 3,331,122 -1.12(-3.91%)
Sep 08, 2016 28.91 28.96 28.71 28.72 1,897,136 -0.28(-0.96%)
Sep 07, 2016 28.83 29.10 28.64 29.00 2,565,658 +0.22(+0.76%)
Sep 06, 2016 28.87 29.00 28.62 28.78 1,372,170 -0.03(-0.10%)
Sep 02, 2016 28.86 28.81 28.81 28.81 1,422,796 +0.07(+0.24%)
Sep 01, 2016 28.96 29.03 28.58 28.74 2,345,870 -0.14(-0.48%)
Aug 31, 2016 28.96 29.02 28.73 28.88 1,989,228 -0.12(-0.41%)
Aug 30, 2016 28.91 29.02 28.81 29.00 2,324,909 +0.14(+0.48%)
Aug 29, 2016 28.74 29.03 28.74 28.86 1,099,523 +0.14(+0.48%)
Aug 26, 2016 29.07 29.20 28.53 28.72 3,692,021 -0.31(-1.06%)
Aug 25, 2016 28.94 29.15 28.88 29.03 1,332,078 +0.05(+0.17%)
Aug 24, 2016 29.29 29.36 28.92 28.98 2,268,152 -0.35(-1.19%)
Aug 23, 2016 28.77 29.44 28.71 29.33 4,607,866 +0.75(+2.61%)
Aug 22, 2016 28.22 28.61 28.22 28.58 1,804,505 +0.13(+0.45%)
Aug 19, 2016 28.38 28.53 28.33 28.45 1,323,972 -0.03(-0.10%)
Aug 18, 2016 28.48 28.55 28.28 28.48 1,274,399 +0.06(+0.21%)
Aug 17, 2016 28.60 28.66 28.23 28.42 1,184,150 -0.29(-1.00%)
Aug 16, 2016 28.78 28.85 28.62 28.71 1,330,136 -0.13(-0.45%)
Aug 15, 2016 28.67 29.02 28.41 28.84 2,520,928 +0.28(+0.98%)
Aug 12, 2016 28.68 28.75 28.40 28.56 2,600,259 -0.16(-0.55%)
Aug 11, 2016 28.73 28.86 28.56 28.72 1,148,013 +0.14(+0.49%)
Aug 10, 2016 28.69 28.75 28.45 28.58 1,710,805 -0.10(-0.35%)
Aug 09, 2016 28.61 28.76 28.54 28.68 1,672,332 +0.02(+0.07%)
Aug 08, 2016 28.70 29.01 28.62 28.66 3,261,635 -0.12(-0.41%)
Aug 05, 2016 28.66 28.85 28.59 28.78 1,219,068 +0.29(+1.01%)
Aug 04, 2016 28.55 28.67 28.20 28.49 2,151,278 -0.14(-0.49%)
Aug 03, 2016 28.37 28.72 28.31 28.63 1,628,819 +0.19(+0.66%)
Aug 02, 2016 28.77 28.90 28.36 28.44 1,789,409 -0.42(-1.45%)
Aug 01, 2016 28.76 28.92 28.60 28.86 2,344,060 +0.07(+0.24%)
Jul 29, 2016 29.39 29.45 28.77 28.79 5,195,070 -0.63(-2.13%)
Jul 28, 2016 29.38 29.50 29.29 29.42 2,109,371 +0.03(+0.10%)
Jul 27, 2016 29.60 29.84 29.27 29.39 2,549,159 -0.16(-0.54%)
Jul 26, 2016 29.30 29.55 29.22 29.55 4,205,926 +0.22(+0.75%)
Jul 25, 2016 29.30 29.46 29.17 29.33 2,465,445 +0.05(+0.17%)
Jul 22, 2016 29.19 29.34 28.96 29.28 1,595,811 +0.08(+0.27%)
Jul 21, 2016 29.29 29.37 29.02 29.20 1,993,341 -0.09(-0.31%)
Jul 20, 2016 29.10 29.36 29.03 29.29 1,065,313 +0.24(+0.82%)
Jul 19, 2016 29.15 29.23 29.00 29.05 1,469,847 -0.09(-0.31%)
Jul 18, 2016 29.01 29.18 28.92 29.14 1,056,322 +0.13(+0.45%)
Jul 15, 2016 29.07 29.09 28.82 29.01 1,834,510 +0.01(+0.03%)
Jul 14, 2016 29.28 29.33 28.99 29.00 1,926,287 -0.07(-0.24%)
Jul 13, 2016 29.19 29.29 28.94 29.07 3,120,551 -0.05(-0.17%)
Jul 12, 2016 29.18 29.32 29.05 29.12 2,891,805 +0.04(+0.14%)
Jul 11, 2016 29.02 29.23 29.01 29.08 5,162,976 +0.10(+0.34%)
Jul 08, 2016 28.40 29.02 28.19 28.98 9,791,114 +0.79(+2.79%)
Jul 07, 2016 28.05 28.33 28.02 28.19 3,956,416 +0.17(+0.60%)
Jul 06, 2016 27.42 28.04 27.36 28.03 3,986,192 +0.53(+1.92%)
Jul 05, 2016 27.60 27.73 27.21 27.50 4,482,419 -0.22(-0.79%)
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.