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 (%)
May 31, 2016 26.52 26.52 26.22 26.34 5,421,032 -0.03(-0.11%)
May 27, 2016 26.55 26.37 26.37 26.37 1,808,814 +0.15(+0.58%)
May 26, 2016 26.18 26.36 26.11 26.21 2,733,151 +0.04(+0.15%)
May 25, 2016 26.29 26.66 26.14 26.18 2,761,456 -0.06(-0.22%)
May 24, 2016 25.57 26.32 25.47 26.23 9,627,754 +0.96(+3.82%)
May 23, 2016 25.49 25.53 25.21 25.27 3,280,632 -0.18(-0.71%)
May 20, 2016 25.24 25.50 25.16 25.45 2,683,815 +0.43(+1.72%)
May 19, 2016 24.91 25.09 24.74 25.02 3,731,833 -0.10(-0.38%)
May 18, 2016 25.32 25.45 24.95 25.12 3,623,211 -0.08(-0.30%)
May 17, 2016 25.16 25.52 25.07 25.19 5,084,216 -0.05(-0.19%)
May 16, 2016 24.88 25.34 24.88 25.24 2,829,239 +0.21(+0.84%)
May 13, 2016 25.06 25.34 24.95 25.03 3,232,827 -0.10(-0.38%)
May 12, 2016 25.25 25.37 24.97 25.13 3,436,328 -0.04(-0.15%)
May 11, 2016 25.39 25.47 25.13 25.16 1,929,605 -0.28(-1.09%)
May 10, 2016 25.31 25.47 25.24 25.44 1,818,795 +0.15(+0.60%)
May 09, 2016 25.07 25.40 25.06 25.29 1,738,129 +0.12(+0.49%)
May 06, 2016 24.90 25.26 24.87 25.16 3,047,850 +0.11(+0.46%)
May 05, 2016 25.16 25.27 24.99 25.05 3,758,189 -0.09(-0.34%)
May 04, 2016 24.95 25.23 24.87 25.14 3,183,253 -0.10(-0.38%)
May 03, 2016 25.55 25.58 25.09 25.23 2,680,214 -0.46(-1.78%)
May 02, 2016 25.49 25.73 25.31 25.69 2,938,401 +0.31(+1.20%)
Apr 29, 2016 25.55 25.57 25.08 25.38 3,025,265 -0.19(-0.75%)
Apr 28, 2016 26.59 26.59 25.50 25.58 3,458,472 -0.96(-3.63%)
Apr 27, 2016 26.46 26.62 26.30 26.54 2,329,550 +0.11(+0.40%)
Apr 26, 2016 26.27 26.51 26.18 26.43 1,386,550 +0.21(+0.80%)
Apr 25, 2016 26.31 26.40 26.07 26.22 2,146,490 -0.15(-0.58%)
Apr 22, 2016 26.42 26.67 26.22 26.38 2,101,650 -0.07(-0.25%)
Apr 21, 2016 26.64 26.83 26.40 26.44 6,525,738 -0.11(-0.40%)
Apr 20, 2016 26.40 26.73 26.21 26.55 2,899,437 +0.14(+0.54%)
Apr 19, 2016 26.44 26.80 26.13 26.41 4,405,741 -0.18(-0.68%)
Apr 18, 2016 26.39 26.62 26.34 26.59 2,321,858 +0.03(+0.11%)
Apr 15, 2016 26.49 26.57 26.38 26.56 1,421,124 +0.06(+0.22%)
Apr 14, 2016 26.60 26.66 26.43 26.50 1,516,833 -0.10(-0.36%)
Apr 13, 2016 26.25 26.64 26.14 26.60 3,270,615 +0.54(+2.09%)
Apr 12, 2016 25.87 26.10 25.81 26.05 1,799,255 +0.16(+0.63%)
Apr 11, 2016 26.08 26.25 25.86 25.89 1,725,641 +0.00(+0.00%)
Apr 08, 2016 26.01 26.14 25.84 25.89 1,386,086 +0.11(+0.41%)
Apr 07, 2016 25.81 26.03 25.66 25.79 1,869,373 -0.12(-0.48%)
Apr 06, 2016 25.46 25.96 25.46 25.91 1,666,913 +0.52(+2.03%)
Apr 05, 2016 25.18 25.61 25.11 25.39 5,215,554 -0.04(-0.15%)
Apr 04, 2016 25.91 25.91 25.24 25.43 3,471,697 -0.43(-1.66%)
Apr 01, 2016 25.66 25.88 25.58 25.86 1,399,374 +0.01(+0.04%)
Mar 31, 2016 25.60 25.93 25.57 25.85 2,435,969 +0.21(+0.82%)
Mar 30, 2016 25.98 26.10 25.63 25.64 3,527,684 -0.22(-0.85%)
Mar 29, 2016 25.36 25.92 25.28 25.86 5,062,553 +0.65(+2.57%)
Mar 28, 2016 25.06 25.29 24.89 25.21 3,569,371 +0.20(+0.80%)
Mar 24, 2016 24.90 25.01 25.01 25.01 1,999,668 +0.09(+0.35%)
Mar 23, 2016 25.20 25.29 24.92 24.93 3,737,113 -0.35(-1.38%)
Mar 22, 2016 25.18 25.43 25.12 25.28 3,292,817 -0.02(-0.08%)
Mar 21, 2016 25.57 25.66 25.16 25.29 3,247,506 -0.30(-1.16%)
Mar 18, 2016 25.29 25.71 25.29 25.59 3,602,617 +0.33(+1.32%)
Mar 17, 2016 24.81 25.36 24.76 25.26 2,679,559 +0.37(+1.49%)
Mar 16, 2016 24.36 24.94 24.35 24.88 4,305,619 +0.33(+1.36%)
Mar 15, 2016 24.59 24.65 24.47 24.55 2,641,467 -0.19(-0.77%)
Mar 14, 2016 24.70 24.82 24.54 24.74 2,294,135 -0.08(-0.31%)
Mar 11, 2016 24.39 24.85 24.27 24.82 3,824,507 +0.66(+2.72%)
Mar 10, 2016 24.35 24.51 23.83 24.16 2,539,856 -0.10(-0.39%)
Mar 09, 2016 24.19 24.32 23.92 24.26 1,979,244 +0.20(+0.83%)
Mar 08, 2016 24.44 24.57 23.95 24.06 5,171,021 -0.47(-1.91%)
Mar 07, 2016 24.26 24.60 24.26 24.52 2,941,673 +0.11(+0.47%)
Mar 04, 2016 24.50 24.56 24.27 24.41 3,590,348 -0.10(-0.39%)
Mar 03, 2016 24.22 24.52 24.07 24.50 2,503,312 +0.31(+1.26%)
Mar 02, 2016 23.94 24.20 23.92 24.20 3,949,535 +0.21(+0.87%)
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.