Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.96 +1.42 (+1.24%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 44.79 44.96 44.45 44.65 3,422,610 -0.13(-0.30%)
Oct 30, 2019 44.51 44.78 43.69 44.78 6,412,126 +0.24(+0.54%)
Oct 29, 2019 44.62 45.21 44.49 44.54 3,792,781 +0.00(+0.00%)
Oct 28, 2019 45.70 45.73 44.75 44.54 5,199,792 -1.01(-2.22%)
Oct 25, 2019 45.66 46.10 45.51 45.55 1,437,500 +0.01(+0.02%)
Oct 24, 2019 45.28 45.58 45.15 45.54 1,727,982 +0.37(+0.82%)
Oct 23, 2019 45.30 45.30 44.95 45.17 1,008,693 -0.05(-0.11%)
Oct 22, 2019 45.19 45.52 44.85 45.22 3,412,836 +0.28(+0.62%)
Oct 21, 2019 45.61 45.65 44.93 44.94 2,332,452 -0.33(-0.73%)
Oct 18, 2019 44.94 45.32 44.81 45.27 941,800 +0.32(+0.71%)
Oct 17, 2019 44.84 45.24 44.82 44.95 1,809,888 +0.28(+0.63%)
Oct 16, 2019 44.00 44.67 43.92 44.67 2,130,713 +0.67(+1.52%)
Oct 15, 2019 43.59 44.03 43.59 44.00 1,955,164 +0.60(+1.38%)
Oct 14, 2019 43.26 43.52 43.13 43.40 964,508 +0.17(+0.39%)
Oct 11, 2019 43.52 43.86 43.22 43.23 1,984,200 +0.05(+0.12%)
Oct 10, 2019 43.25 43.27 42.99 43.18 2,904,560 -0.03(-0.07%)
Oct 09, 2019 43.40 43.49 43.09 43.21 748,864 +0.06(+0.14%)
Oct 08, 2019 43.07 43.65 42.97 43.15 1,472,583 -0.15(-0.35%)
Oct 07, 2019 43.45 43.54 43.19 43.30 1,625,546 -0.20(-0.46%)
Oct 04, 2019 42.77 43.52 42.73 43.50 2,793,100 +0.86(+2.02%)
Oct 03, 2019 42.58 42.86 42.11 42.64 2,804,270 +0.07(+0.16%)
Oct 02, 2019 42.90 43.08 42.08 42.57 4,062,517 -0.31(-0.72%)
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.