Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.57 -0.16 (-0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 36.12 36.68 35.99 36.51 4,110,009 +0.40(+1.09%)
Jul 30, 2018 36.27 36.56 36.10 36.11 2,391,459 -0.17(-0.48%)
Jul 27, 2018 36.68 37.09 36.05 36.29 3,874,669 -0.40(-1.08%)
Jul 26, 2018 36.02 36.76 35.81 36.68 5,485,874 +0.72(+2.01%)
Jul 25, 2018 36.61 36.73 35.48 35.96 6,554,258 -0.81(-2.20%)
Jul 24, 2018 37.44 37.72 36.69 36.77 6,115,685 -0.74(-1.98%)
Jul 23, 2018 37.83 38.01 37.41 37.51 1,715,921 -0.40(-1.04%)
Jul 20, 2018 38.41 38.41 37.79 37.91 2,767,984 -0.74(-1.92%)
Jul 19, 2018 38.14 38.78 38.14 38.65 2,383,628 +0.25(+0.65%)
Jul 18, 2018 38.10 38.42 37.92 38.40 2,668,862 -0.09(-0.23%)
Jul 17, 2018 37.41 38.52 37.41 38.49 5,968,578 +0.86(+2.28%)
Jul 16, 2018 37.60 37.78 37.31 37.63 1,149,513 +0.00(+0.00%)
Jul 13, 2018 37.38 37.77 37.38 37.63 1,138,338 +0.07(+0.18%)
Jul 12, 2018 37.55 37.63 37.05 37.56 1,303,546 +0.13(+0.36%)
Jul 11, 2018 37.41 37.70 37.40 37.42 2,180,303 -0.29(-0.77%)
Jul 10, 2018 37.81 38.01 37.53 37.71 2,016,683 -0.12(-0.31%)
Jul 09, 2018 37.59 37.88 37.46 37.83 1,386,586 +0.44(+1.19%)
Jul 06, 2018 37.37 37.69 37.08 37.39 2,308,131 +0.14(+0.39%)
Jul 05, 2018 37.06 37.28 36.77 37.24 1,559,966 +0.32(+0.86%)
Jul 03, 2018 36.92 36.92 36.92 0 +0.18(+0.50%)
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.