Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 47.12 47.26 46.08 46.19 2,474,997 -1.09(-2.30%)
Jan 30, 2020 46.97 47.56 46.97 47.28 1,888,402 -0.09(-0.18%)
Jan 29, 2020 48.11 48.16 47.00 47.36 3,007,143 -0.59(-1.24%)
Jan 28, 2020 47.43 48.25 47.26 47.96 2,981,012 +0.88(+1.88%)
Jan 27, 2020 46.58 47.47 46.56 47.07 3,448,585 +0.00(+0.00%)
Jan 24, 2020 47.84 47.97 46.85 47.07 3,885,271 -0.57(-1.20%)
Jan 23, 2020 46.88 47.83 46.73 47.65 8,745,077 +0.85(+1.81%)
Jan 22, 2020 46.67 47.12 46.48 46.80 2,628,511 +0.32(+0.69%)
Jan 21, 2020 45.92 46.52 45.86 46.48 3,296,946 +0.58(+1.27%)
Jan 17, 2020 46.05 46.24 45.82 45.90 2,099,418 +0.13(+0.28%)
Jan 16, 2020 45.66 45.81 45.42 45.77 1,939,774 +0.23(+0.51%)
Jan 15, 2020 44.87 45.60 44.76 45.54 3,212,230 +0.78(+1.74%)
Jan 14, 2020 44.45 44.89 44.36 44.76 1,810,024 +0.31(+0.70%)
Jan 13, 2020 44.09 44.50 44.00 44.45 2,251,159 +0.29(+0.66%)
Jan 10, 2020 43.80 44.41 43.62 44.16 2,900,147 +0.28(+0.64%)
Jan 09, 2020 44.00 44.30 43.70 43.87 3,401,721 -0.03(-0.07%)
Jan 08, 2020 43.92 44.52 43.81 43.90 4,289,248 +0.41(+0.94%)
Jan 07, 2020 43.64 43.78 43.45 43.49 1,572,913 -0.11(-0.25%)
Jan 06, 2020 43.12 43.73 43.05 43.60 3,431,470 +0.39(+0.90%)
Jan 03, 2020 42.82 43.29 42.79 43.21 2,773,137 +0.13(+0.29%)
Jan 02, 2020 43.40 43.40 42.77 43.09 2,267,015 -0.11(-0.25%)
Dec 31, 2019 42.92 43.32 42.81 43.19 1,342,089 +0.10(+0.23%)
Dec 30, 2019 43.04 43.20 42.77 43.10 1,755,591 -0.13(-0.29%)
Dec 27, 2019 43.45 43.45 43.15 43.22 415,687 -0.06(-0.13%)
Dec 26, 2019 43.43 43.50 43.04 43.28 808,975 -0.16(-0.36%)
Dec 24, 2019 43.00 43.44 43.00 43.44 1,089,200 +0.39(+0.90%)
Dec 23, 2019 43.63 43.68 43.03 43.05 2,473,496 -0.49(-1.12%)
Dec 20, 2019 42.84 43.56 42.84 43.53 2,239,489 +0.76(+1.77%)
Dec 19, 2019 43.18 43.18 42.57 42.77 3,888,816 -0.37(-0.86%)
Dec 18, 2019 43.70 43.78 42.94 43.14 3,862,962 -0.43(-0.98%)
Dec 17, 2019 43.81 44.14 43.48 43.57 4,133,849 -0.34(-0.77%)
Dec 16, 2019 44.12 44.25 43.72 43.91 1,275,511 -0.00(-0.01%)
Dec 13, 2019 43.80 44.01 43.65 43.92 1,616,690 +0.15(+0.33%)
Dec 12, 2019 44.50 44.61 43.74 43.77 2,443,039 -0.68(-1.53%)
Dec 11, 2019 43.93 44.45 43.84 44.45 1,584,178 +0.45(+1.02%)
Dec 10, 2019 44.29 44.29 43.81 44.00 1,657,183 -0.24(-0.55%)
Dec 09, 2019 44.09 44.35 43.93 44.25 1,239,560 +0.24(+0.55%)
Dec 06, 2019 44.34 44.66 43.93 44.00 2,008,377 -0.35(-0.79%)
Dec 05, 2019 43.89 44.39 43.85 44.35 1,501,204 +0.54(+1.24%)
Dec 04, 2019 43.70 44.01 43.49 43.81 1,153,392 +0.28(+0.65%)
Dec 03, 2019 43.28 43.56 43.17 43.53 1,218,925 -0.02(-0.04%)
Dec 02, 2019 44.09 44.23 43.44 43.55 2,349,025 -0.67(-1.52%)
Nov 29, 2019 44.36 44.53 44.17 44.22 466,339 -0.25(-0.57%)
Nov 27, 2019 44.52 44.87 44.30 44.47 1,112,047 -0.10(-0.22%)
Nov 26, 2019 43.98 44.59 43.98 44.57 2,655,294 +0.59(+1.35%)
Nov 25, 2019 43.54 44.04 43.54 43.98 952,364 +0.52(+1.21%)
Nov 22, 2019 43.54 43.71 43.35 43.45 1,724,188 +0.03(+0.07%)
Nov 21, 2019 43.83 44.00 43.37 43.42 1,472,696 -0.41(-0.93%)
Nov 20, 2019 43.80 44.29 43.59 43.83 1,268,950 +0.08(+0.18%)
Nov 19, 2019 43.97 44.20 43.68 43.75 1,370,627 -0.31(-0.71%)
Nov 18, 2019 43.71 44.29 43.69 44.06 2,349,626 +0.45(+1.02%)
Nov 15, 2019 44.23 44.29 43.55 43.62 2,247,468 -0.40(-0.90%)
Nov 14, 2019 43.77 44.13 43.67 44.01 1,768,466 +0.24(+0.55%)
Nov 13, 2019 43.51 43.93 43.41 43.77 2,362,227 +0.21(+0.49%)
Nov 12, 2019 43.57 43.97 42.85 43.56 7,537,876 +0.26(+0.61%)
Nov 11, 2019 42.48 43.30 42.43 43.30 1,747,266 +0.65(+1.53%)
Nov 08, 2019 42.40 42.72 42.36 42.64 1,803,266 +0.21(+0.50%)
Nov 07, 2019 43.26 43.35 42.27 42.43 5,758,829 -0.86(-2.00%)
Nov 06, 2019 42.79 43.34 42.53 43.30 3,192,803 +0.60(+1.41%)
Nov 05, 2019 43.00 43.13 42.49 42.69 4,031,453 -0.38(-0.88%)
Nov 04, 2019 44.38 44.41 42.95 43.07 3,626,377 -1.10(-2.48%)
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.