Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 44.37 44.53 44.17 44.22 466,316 -0.25(-0.57%)
Nov 27, 2019 44.52 44.87 44.30 44.47 1,111,993 -0.10(-0.22%)
Nov 26, 2019 43.98 44.59 43.98 44.57 2,655,165 +0.59(+1.35%)
Nov 25, 2019 43.54 44.05 43.54 43.98 952,318 +0.52(+1.21%)
Nov 22, 2019 43.54 43.72 43.36 43.45 1,724,104 +0.03(+0.07%)
Nov 21, 2019 43.83 44.01 43.37 43.42 1,472,624 -0.41(-0.93%)
Nov 20, 2019 43.80 44.29 43.59 43.83 1,268,889 +0.08(+0.18%)
Nov 19, 2019 43.97 44.20 43.69 43.75 1,370,560 -0.31(-0.71%)
Nov 18, 2019 43.72 44.29 43.70 44.06 2,349,511 +0.45(+1.02%)
Nov 15, 2019 44.23 44.29 43.55 43.62 2,247,358 -0.40(-0.90%)
Nov 14, 2019 43.77 44.13 43.68 44.02 1,768,380 +0.24(+0.55%)
Nov 13, 2019 43.51 43.93 43.41 43.77 2,362,112 +0.21(+0.49%)
Nov 12, 2019 43.57 43.97 42.85 43.56 7,537,509 +0.26(+0.61%)
Nov 11, 2019 42.48 43.30 42.43 43.30 1,747,181 +0.65(+1.53%)
Nov 08, 2019 42.40 42.72 42.37 42.65 1,803,179 +0.21(+0.50%)
Nov 07, 2019 43.26 43.36 42.27 42.43 5,758,549 -0.86(-2.00%)
Nov 06, 2019 42.79 43.35 42.53 43.30 3,192,648 +0.60(+1.41%)
Nov 05, 2019 43.01 43.13 42.50 42.70 4,031,257 -0.38(-0.88%)
Nov 04, 2019 44.39 44.41 42.95 43.07 3,626,201 -1.10(-2.48%)
Nov 01, 2019 43.51 44.21 43.51 44.17 3,239,297 +0.81(+1.87%)
Oct 31, 2019 43.50 43.67 43.17 43.36 3,523,999 -0.13(-0.30%)
Oct 30, 2019 43.23 43.49 42.43 43.49 6,602,074 +0.23(+0.54%)
Oct 29, 2019 43.34 43.91 43.21 43.26 3,905,135 +0.00(+0.00%)
Oct 28, 2019 44.39 44.41 43.46 43.26 5,353,827 -0.98(-2.22%)
Oct 25, 2019 44.35 44.77 44.20 44.24 1,480,083 +0.01(+0.02%)
Oct 24, 2019 43.98 44.27 43.85 44.23 1,779,170 +0.36(+0.82%)
Oct 23, 2019 44.00 44.00 43.66 43.87 1,038,573 -0.05(-0.11%)
Oct 22, 2019 43.89 44.21 43.56 43.92 3,513,935 +0.27(+0.62%)
Oct 21, 2019 44.30 44.34 43.64 43.65 2,401,546 -0.32(-0.73%)
Oct 18, 2019 43.65 44.02 43.52 43.97 969,699 +0.31(+0.71%)
Oct 17, 2019 43.55 43.94 43.53 43.66 1,863,502 +0.27(+0.63%)
Oct 16, 2019 42.73 43.38 42.66 43.38 2,193,831 +0.65(+1.52%)
Oct 15, 2019 42.34 42.76 42.34 42.73 2,013,082 +0.58(+1.38%)
Oct 14, 2019 42.02 42.27 41.89 42.15 993,079 +0.17(+0.39%)
Oct 11, 2019 42.27 42.60 41.98 41.99 2,042,978 +0.05(+0.12%)
Oct 10, 2019 42.01 42.02 41.75 41.94 2,990,602 -0.03(-0.07%)
Oct 09, 2019 42.15 42.24 41.85 41.97 771,047 +0.06(+0.14%)
Oct 08, 2019 41.83 42.39 41.73 41.91 1,516,205 -0.15(-0.35%)
Oct 07, 2019 42.20 42.29 41.95 42.05 1,673,700 -0.19(-0.46%)
Oct 04, 2019 41.54 42.27 41.50 42.25 2,875,840 +0.84(+2.02%)
Oct 03, 2019 41.35 41.63 40.90 41.41 2,887,341 +0.07(+0.16%)
Oct 02, 2019 41.67 41.84 40.87 41.35 4,182,862 -0.30(-0.72%)
Oct 01, 2019 42.25 42.37 41.59 41.65 2,633,280 -0.42(-0.99%)
Sep 30, 2019 41.51 42.21 41.51 42.06 2,459,240 +0.63(+1.52%)
Sep 27, 2019 41.88 41.89 41.31 41.43 1,660,679 -0.27(-0.65%)
Sep 26, 2019 41.78 42.03 41.48 41.70 2,498,274 +0.08(+0.19%)
Sep 25, 2019 41.37 41.70 41.10 41.63 2,734,316 +0.49(+1.18%)
Sep 24, 2019 41.26 41.60 41.05 41.14 3,824,907 -0.01(-0.02%)
Sep 23, 2019 41.09 41.40 40.89 41.15 2,374,933 -0.08(-0.19%)
Sep 20, 2019 41.26 41.44 41.11 41.23 1,182,887 +0.02(+0.05%)
Sep 19, 2019 41.25 41.48 41.11 41.21 1,675,317 -0.03(-0.07%)
Sep 18, 2019 40.94 41.32 40.66 41.24 2,755,157 +0.26(+0.64%)
Sep 17, 2019 40.73 41.05 40.68 40.98 1,719,444 +0.20(+0.50%)
Sep 16, 2019 40.93 41.04 40.74 40.77 2,614,595 -0.20(-0.50%)
Sep 13, 2019 41.23 41.45 40.81 40.98 2,953,248 -0.12(-0.28%)
Sep 12, 2019 41.06 41.41 40.98 41.09 2,396,944 +0.28(+0.69%)
Sep 11, 2019 40.41 40.90 40.32 40.81 1,804,511 +0.50(+1.25%)
Sep 10, 2019 40.34 40.35 39.83 40.31 2,472,131 -0.01(-0.02%)
Sep 09, 2019 40.19 40.54 40.06 40.32 1,923,215 +0.26(+0.65%)
Sep 06, 2019 40.03 40.32 39.83 40.05 1,316,896 +0.18(+0.46%)
Sep 05, 2019 40.23 40.30 39.61 39.87 4,412,489 -0.04(-0.10%)
Sep 04, 2019 39.54 40.01 39.45 39.91 1,267,971 +0.59(+1.51%)
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.