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 (%)
Sep 28, 2018 34.24 34.70 34.07 34.11 3,037,655 -0.24(-0.70%)
Sep 27, 2018 34.73 34.75 34.29 34.35 3,795,258 -0.41(-1.17%)
Sep 26, 2018 35.54 35.58 34.62 34.76 3,754,212 -0.51(-1.45%)
Sep 25, 2018 35.28 35.42 35.17 35.27 2,614,118 +0.05(+0.14%)
Sep 24, 2018 35.54 35.67 35.19 35.22 3,397,289 -0.47(-1.32%)
Sep 21, 2018 35.81 35.85 35.33 35.69 4,264,169 -0.23(-0.64%)
Sep 20, 2018 36.23 36.36 35.68 35.92 5,689,359 -0.25(-0.69%)
Sep 19, 2018 36.30 36.70 36.15 36.17 2,772,390 -0.23(-0.64%)
Sep 18, 2018 36.07 36.61 36.01 36.40 2,890,820 +0.34(+0.95%)
Sep 17, 2018 36.49 36.61 36.02 36.06 1,787,347 -0.50(-1.36%)
Sep 14, 2018 36.25 36.68 36.00 36.56 3,170,822 +0.18(+0.50%)
Sep 13, 2018 36.75 36.97 35.91 36.38 3,324,340 -0.41(-1.13%)
Sep 12, 2018 36.59 36.86 36.25 36.79 3,260,598 +0.31(+0.85%)
Sep 11, 2018 36.11 36.81 35.82 36.48 2,638,995 +0.32(+0.88%)
Sep 10, 2018 35.91 36.37 35.91 36.16 1,561,381 +0.27(+0.75%)
Sep 07, 2018 36.27 36.43 35.80 35.89 2,582,918 -0.65(-1.77%)
Sep 06, 2018 36.71 37.14 36.46 36.54 1,479,247 -0.23(-0.63%)
Sep 05, 2018 36.34 36.89 36.24 36.77 1,869,062 +0.34(+0.93%)
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.