Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.85 +1.31 (+1.14%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 40.90 40.94 40.54 40.76 853,500 +0.06(+0.15%)
Aug 29, 2019 40.47 40.85 40.42 40.70 1,075,199 +0.50(+1.24%)
Aug 28, 2019 39.78 40.23 39.43 40.20 1,982,351 +0.36(+0.90%)
Aug 27, 2019 40.39 40.41 39.75 39.84 1,142,951 -0.29(-0.72%)
Aug 26, 2019 40.10 40.23 39.83 40.13 1,156,760 +0.29(+0.73%)
Aug 23, 2019 40.77 41.02 39.72 39.84 2,513,800 -1.04(-2.54%)
Aug 22, 2019 40.74 41.16 40.43 40.88 1,851,693 +0.22(+0.54%)
Aug 21, 2019 40.37 40.75 40.25 40.66 1,205,592 +0.56(+1.40%)
Aug 20, 2019 39.80 40.25 39.66 40.10 924,413 +0.40(+1.01%)
Aug 19, 2019 39.51 39.89 39.41 39.70 1,003,954 +0.56(+1.43%)
Aug 16, 2019 38.66 39.21 38.66 39.14 1,488,100 +0.52(+1.35%)
Aug 15, 2019 38.96 39.01 38.53 38.62 1,353,220 -0.14(-0.36%)
Aug 14, 2019 39.23 39.29 38.59 38.76 1,448,123 -0.85(-2.15%)
Aug 13, 2019 38.99 39.83 38.99 39.61 3,189,425 +0.69(+1.77%)
Aug 12, 2019 39.25 39.26 38.83 38.92 848,498 -0.45(-1.14%)
Aug 09, 2019 39.77 39.77 39.35 39.37 1,112,600 -0.48(-1.20%)
Aug 08, 2019 39.42 39.87 39.42 39.85 2,298,537 +0.56(+1.43%)
Aug 07, 2019 38.23 39.36 38.00 39.29 4,000,266 +0.69(+1.79%)
Aug 06, 2019 38.36 38.67 38.23 38.60 2,305,706 +0.38(+0.99%)
Aug 05, 2019 38.59 38.74 37.87 38.22 2,530,949 -0.81(-2.08%)
Aug 02, 2019 38.91 39.19 38.78 39.03 1,295,400 -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.