Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 43.72 43.72 43.72 0 -0.20(-0.46%)
Dec 28, 2017 43.85 43.95 43.62 43.92 1,555,375 +0.26(+0.60%)
Dec 27, 2017 43.56 43.81 43.47 43.66 852,213 +0.10(+0.23%)
Dec 26, 2017 43.33 43.64 43.29 43.56 937,512 +0.19(+0.44%)
Dec 22, 2017 43.54 43.63 43.30 43.37 931,729 -0.18(-0.41%)
Dec 21, 2017 43.33 43.69 43.10 43.55 1,227,271 +0.43(+1.00%)
Dec 20, 2017 43.04 43.20 42.84 43.12 822,534 +0.33(+0.77%)
Dec 19, 2017 43.34 43.44 42.79 42.79 1,328,341 -0.40(-0.94%)
Dec 18, 2017 42.81 43.25 42.69 43.19 1,235,767 +0.63(+1.48%)
Dec 15, 2017 42.45 42.72 42.18 42.56 1,700,491 +0.42(+1.00%)
Dec 14, 2017 42.25 42.59 42.08 42.15 2,020,438 -0.08(-0.19%)
Dec 13, 2017 42.30 42.51 42.18 42.23 1,344,905 -0.02(-0.05%)
Dec 12, 2017 42.61 42.76 42.24 42.25 807,369 -0.33(-0.77%)
Dec 11, 2017 42.89 42.89 42.50 42.58 1,489,081 -0.23(-0.54%)
Dec 08, 2017 42.56 42.84 42.42 42.80 1,255,701 +0.38(+0.89%)
Dec 07, 2017 41.98 42.65 41.81 42.43 1,185,040 +0.41(+0.98%)
Dec 06, 2017 42.44 42.68 42.01 42.02 3,022,368 +0.00(+0.00%)
Dec 05, 2017 42.97 43.03 42.38 2,280,349 +0.00(+0.00%)
Dec 04, 2017 43.66 43.96 43.29 43.36 2,809,092 +0.24(+0.56%)
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.