US Home Construction Ishares ETF (NY: ITB )

61.38 USD +0.90 (+1.49%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 31.43 31.69 30.83 31.17 4,623,901 +0.01(+0.03%)
Oct 30, 2018 29.79 31.23 29.49 31.16 5,728,512 +1.33(+4.46%)
Oct 29, 2018 30.87 31.04 29.46 29.83 4,734,057 -0.62(-2.04%)
Oct 26, 2018 29.81 31.18 29.70 30.45 9,750,000 +0.00(+0.00%)
Oct 25, 2018 29.78 30.70 29.78 30.45 5,503,241 +0.80(+2.70%)
Oct 24, 2018 30.54 31.16 29.60 29.65 9,566,244 -0.86(-2.82%)
Oct 23, 2018 29.55 30.87 29.52 30.51 11,887,220 +0.61(+2.04%)
Oct 22, 2018 30.53 30.63 29.83 29.90 5,597,420 -0.62(-2.03%)
Oct 19, 2018 31.52 31.52 30.34 30.52 4,619,000 -0.80(-2.55%)
Oct 18, 2018 31.62 31.81 31.07 31.32 5,196,245 -0.64(-2.00%)
Oct 17, 2018 32.34 32.35 31.47 31.96 5,740,323 -0.73(-2.23%)
Oct 16, 2018 32.29 32.75 31.84 32.69 3,553,196 +0.70(+2.19%)
Oct 15, 2018 32.09 32.22 31.81 31.99 2,216,500 -0.05(-0.16%)
Oct 12, 2018 32.67 32.93 31.79 32.04 3,201,300 -0.31(-0.96%)
Oct 11, 2018 32.71 33.18 32.30 32.35 4,487,593 -0.51(-1.55%)
Oct 10, 2018 33.39 33.65 32.80 32.86 6,275,964 -0.52(-1.56%)
Oct 09, 2018 34.15 34.28 33.35 33.38 5,353,507 -0.88(-2.57%)
Oct 08, 2018 33.78 34.34 33.72 34.26 2,664,692 +0.34(+1.00%)
Oct 05, 2018 34.10 34.21 33.29 33.92 4,916,000 -0.22(-0.64%)
Oct 04, 2018 34.61 34.67 33.85 34.14 3,780,304 -0.60(-1.73%)
Oct 03, 2018 35.26 35.40 34.64 34.74 5,569,653 -0.45(-1.28%)
Oct 02, 2018 35.24 35.56 35.11 35.19 3,368,345 -0.02(-0.06%)
Oct 01, 2018 35.51 35.62 35.10 35.21 2,268,595 -0.13(-0.37%)
Sep 28, 2018 35.48 35.95 35.29 35.34 2,931,900 -0.25(-0.70%)
Sep 27, 2018 35.98 36.00 35.53 35.59 3,663,128 -0.42(-1.17%)
Sep 26, 2018 36.82 36.86 35.87 36.01 3,623,511 -0.57(-1.56%)
Sep 25, 2018 36.59 36.74 36.48 36.58 2,520,280 +0.05(+0.14%)
Sep 24, 2018 36.86 37.00 36.50 36.53 3,275,338 -0.49(-1.32%)
Sep 21, 2018 37.14 37.19 36.65 37.02 4,111,100 -0.24(-0.64%)
Sep 20, 2018 37.58 37.71 37.01 37.26 5,485,130 -0.26(-0.69%)
Sep 19, 2018 37.65 38.07 37.50 37.52 2,672,871 -0.24(-0.64%)
Sep 18, 2018 37.41 37.97 37.35 37.76 2,787,050 +0.35(+0.95%)
Sep 17, 2018 37.85 37.97 37.37 37.40 1,723,188 -0.51(-1.36%)
Sep 14, 2018 37.60 38.05 37.34 37.92 3,057,000 +0.19(+0.50%)
Sep 13, 2018 38.12 38.35 37.24 37.73 3,205,008 -0.43(-1.13%)
Sep 12, 2018 37.95 38.23 37.60 38.16 3,143,554 +0.32(+0.85%)
Sep 11, 2018 37.45 38.18 37.15 37.84 2,544,264 +0.33(+0.88%)
Sep 10, 2018 37.25 37.72 37.25 37.51 1,505,333 +0.28(+0.75%)
Sep 07, 2018 37.62 37.79 37.13 37.23 2,490,200 -0.67(-1.77%)
Sep 06, 2018 38.08 38.52 37.82 37.90 1,426,147 -0.24(-0.63%)
Sep 05, 2018 37.69 38.26 37.59 38.14 1,801,969 +0.35(+0.93%)
Sep 04, 2018 37.60 37.90 37.47 37.79 955,157 +0.08(+0.21%)
Aug 31, 2018 37.71 37.71 37.71 0 -0.01(-0.03%)
Aug 30, 2018 37.99 38.11 37.67 37.72 1,017,895 -0.41(-1.08%)
Aug 29, 2018 38.13 38.32 37.83 38.13 1,616,677 -0.08(-0.21%)
Aug 28, 2018 38.35 38.44 38.09 38.21 1,691,233 -0.18(-0.47%)
Aug 27, 2018 37.92 38.52 37.92 38.39 1,690,312 +0.44(+1.16%)
Aug 24, 2018 38.09 38.27 37.89 37.95 856,400 -0.04(-0.11%)
Aug 23, 2018 38.40 38.45 37.88 37.99 1,762,823 -0.43(-1.12%)
Aug 22, 2018 38.88 38.98 38.41 38.42 1,500,157 -0.46(-1.18%)
Aug 21, 2018 38.10 39.00 38.10 38.88 3,365,688 +1.40(+3.74%)
Aug 20, 2018 37.22 37.70 37.22 37.48 842,758 +0.12(+0.33%)
Aug 17, 2018 37.15 37.52 37.15 37.35 2,107,400 +0.06(+0.15%)
Aug 16, 2018 37.22 37.63 37.09 37.30 1,211,163 +0.26(+0.70%)
Aug 15, 2018 36.91 37.12 36.68 37.04 2,323,038 -0.22(-0.59%)
Aug 14, 2018 36.92 37.46 36.78 37.26 1,675,697 +0.40(+1.09%)
Aug 13, 2018 37.88 37.88 36.69 36.86 1,871,570 -1.10(-2.90%)
Aug 10, 2018 37.90 38.26 37.68 37.96 2,470,200 -0.39(-1.02%)
Aug 09, 2018 37.99 38.63 37.99 38.35 1,769,688 +0.34(+0.89%)
Aug 08, 2018 38.18 38.35 37.88 38.01 1,309,633 -0.25(-0.65%)
Aug 07, 2018 37.81 38.35 37.75 38.26 2,217,627 +0.64(+1.70%)
Aug 06, 2018 37.43 37.68 37.13 37.62 1,986,369 +0.11(+0.29%)
Aug 03, 2018 37.48 37.69 37.29 37.51 1,812,400 +0.03(+0.08%)
Aug 02, 2018 37.44 37.67 37.24 37.48 2,619,872 -0.16(-0.43%)
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.