Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 43.50 43.66 43.17 43.36 3,524,170 -0.13(-0.30%)
Oct 30, 2019 43.23 43.49 42.43 43.49 6,602,395 +0.23(+0.54%)
Oct 29, 2019 43.33 43.91 43.21 43.26 3,905,325 +0.00(+0.00%)
Oct 28, 2019 44.38 44.41 43.46 43.26 5,354,087 -0.98(-2.22%)
Oct 25, 2019 44.34 44.77 44.20 44.24 1,480,155 +0.01(+0.02%)
Oct 24, 2019 43.98 44.27 43.85 44.23 1,779,257 +0.36(+0.82%)
Oct 23, 2019 43.99 43.99 43.65 43.87 1,038,624 -0.05(-0.11%)
Oct 22, 2019 43.89 44.21 43.56 43.92 3,514,106 +0.27(+0.62%)
Oct 21, 2019 44.30 44.33 43.64 43.64 2,401,663 -0.32(-0.73%)
Oct 18, 2019 43.64 44.01 43.52 43.97 969,746 +0.31(+0.71%)
Oct 17, 2019 43.55 43.94 43.52 43.65 1,863,593 +0.27(+0.63%)
Oct 16, 2019 42.73 43.38 42.65 43.38 2,193,938 +0.65(+1.52%)
Oct 15, 2019 42.33 42.76 42.33 42.73 2,013,180 +0.58(+1.38%)
Oct 14, 2019 42.01 42.27 41.89 42.15 993,128 +0.17(+0.39%)
Oct 11, 2019 42.27 42.60 41.97 41.98 2,043,077 +0.05(+0.12%)
Oct 10, 2019 42.00 42.02 41.75 41.94 2,990,748 -0.03(-0.07%)
Oct 09, 2019 42.15 42.24 41.85 41.96 771,085 +0.06(+0.14%)
Oct 08, 2019 41.83 42.39 41.73 41.91 1,516,279 -0.15(-0.35%)
Oct 07, 2019 42.20 42.29 41.95 42.05 1,673,781 -0.19(-0.46%)
Oct 04, 2019 41.54 42.27 41.50 42.25 2,875,980 +0.84(+2.02%)
Oct 03, 2019 41.35 41.62 40.90 41.41 2,887,482 +0.07(+0.16%)
Oct 02, 2019 41.66 41.84 40.87 41.34 4,183,065 -0.30(-0.72%)
Oct 01, 2019 42.25 42.36 41.59 41.64 2,633,408 -0.42(-0.99%)
Sep 30, 2019 41.51 42.21 41.51 42.06 2,459,360 +0.63(+1.52%)
Sep 27, 2019 41.88 41.89 41.30 41.43 1,660,760 -0.27(-0.65%)
Sep 26, 2019 41.78 42.02 41.48 41.70 2,498,396 +0.08(+0.19%)
Sep 25, 2019 41.37 41.70 41.10 41.62 2,734,448 +0.49(+1.18%)
Sep 24, 2019 41.26 41.60 41.05 41.14 3,825,093 -0.01(-0.02%)
Sep 23, 2019 41.09 41.40 40.89 41.15 2,375,048 -0.08(-0.19%)
Sep 20, 2019 41.26 41.44 41.11 41.23 1,182,944 +0.02(+0.05%)
Sep 19, 2019 41.25 41.48 41.11 41.21 1,675,399 -0.03(-0.07%)
Sep 18, 2019 40.94 41.32 40.65 41.24 2,755,291 +0.26(+0.64%)
Sep 17, 2019 40.73 41.05 40.67 40.97 1,719,528 +0.20(+0.50%)
Sep 16, 2019 40.93 41.04 40.74 40.77 2,614,723 -0.20(-0.50%)
Sep 13, 2019 41.23 41.45 40.81 40.97 2,953,392 -0.12(-0.28%)
Sep 12, 2019 41.06 41.41 40.97 41.09 2,397,061 +0.28(+0.69%)
Sep 11, 2019 40.41 40.90 40.31 40.81 1,804,599 +0.50(+1.25%)
Sep 10, 2019 40.33 40.34 39.83 40.30 2,472,252 -0.01(-0.02%)
Sep 09, 2019 40.19 40.53 40.06 40.31 1,923,309 +0.26(+0.65%)
Sep 06, 2019 40.02 40.31 39.83 40.05 1,316,960 +0.18(+0.46%)
Sep 05, 2019 40.23 40.30 39.61 39.87 4,412,704 -0.04(-0.10%)
Sep 04, 2019 39.54 40.00 39.45 39.91 1,268,033 +0.59(+1.51%)
Sep 03, 2019 39.29 39.45 39.08 39.32 1,541,356 -0.22(-0.56%)
Aug 30, 2019 39.67 39.71 39.33 39.54 879,863 +0.06(+0.15%)
Aug 29, 2019 39.26 39.63 39.21 39.48 1,108,410 +0.48(+1.24%)
Aug 28, 2019 38.59 39.02 38.25 39.00 2,043,582 +0.35(+0.90%)
Aug 27, 2019 39.18 39.20 38.56 38.65 1,178,255 -0.28(-0.72%)
Aug 26, 2019 38.90 39.02 38.64 38.93 1,192,490 +0.28(+0.73%)
Aug 23, 2019 39.55 39.79 38.53 38.65 2,591,447 -1.01(-2.54%)
Aug 22, 2019 39.52 39.93 39.22 39.66 1,908,889 +0.21(+0.54%)
Aug 21, 2019 39.16 39.53 39.04 39.44 1,242,831 +0.54(+1.40%)
Aug 20, 2019 38.61 39.04 38.47 38.90 952,966 +0.39(+1.01%)
Aug 19, 2019 38.33 38.69 38.22 38.51 1,034,964 +0.54(+1.43%)
Aug 16, 2019 37.50 38.04 37.50 37.97 1,534,065 +0.50(+1.35%)
Aug 15, 2019 37.79 37.84 37.38 37.46 1,395,019 -0.14(-0.36%)
Aug 14, 2019 38.05 38.11 37.43 37.60 1,492,853 -0.82(-2.15%)
Aug 13, 2019 37.82 38.63 37.82 38.42 3,287,941 +0.67(+1.77%)
Aug 12, 2019 38.07 38.08 37.67 37.75 874,706 -0.44(-1.14%)
Aug 09, 2019 38.58 38.58 38.17 38.19 1,146,966 -0.47(-1.20%)
Aug 08, 2019 38.24 38.68 38.24 38.66 2,369,535 +0.54(+1.43%)
Aug 07, 2019 37.08 38.18 36.86 38.11 4,123,828 +0.67(+1.79%)
Aug 06, 2019 37.21 37.51 37.08 37.44 2,376,925 +0.37(+0.99%)
Aug 05, 2019 37.43 37.58 36.74 37.07 2,609,126 -0.79(-2.08%)
Aug 02, 2019 37.74 38.02 37.62 37.86 1,335,413 -0.04(-0.10%)
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.