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 (%)
Nov 30, 2018 32.38 32.59 32.24 32.37 1,369,400 -0.09(-0.28%)
Nov 29, 2018 32.73 32.88 32.34 32.46 2,296,951 -0.31(-0.95%)
Nov 28, 2018 32.08 32.83 31.12 32.77 5,691,579 +0.85(+2.66%)
Nov 27, 2018 31.71 32.10 31.70 31.92 1,313,769 +0.04(+0.11%)
Nov 26, 2018 31.95 32.18 31.67 31.89 4,761,358 +0.17(+0.52%)
Nov 23, 2018 31.33 32.04 31.33 31.72 1,060,900 +0.06(+0.19%)
Nov 21, 2018 31.66 31.66 31.66 0 +0.59(+1.90%)
Nov 20, 2018 30.48 31.42 30.47 31.07 3,829,935 -0.01(-0.03%)
Nov 19, 2018 30.95 31.31 30.59 31.08 2,985,049 +0.02(+0.06%)
Nov 16, 2018 30.14 31.14 30.14 31.06 5,345,700 +0.62(+2.04%)
Nov 15, 2018 30.20 30.58 29.66 30.44 3,202,592 -0.67(-2.15%)
Nov 14, 2018 31.52 31.87 30.90 31.11 2,159,359 -0.08(-0.26%)
Nov 13, 2018 30.72 31.55 30.50 31.19 2,621,502 +0.46(+1.50%)
Nov 12, 2018 31.11 31.31 30.68 30.73 1,460,933 -0.49(-1.57%)
Nov 09, 2018 31.16 31.71 31.12 31.22 2,149,600 -0.26(-0.83%)
Nov 08, 2018 31.67 32.11 30.95 31.48 4,674,535 -0.85(-2.63%)
Nov 07, 2018 32.69 32.69 31.77 32.33 3,373,382 +0.05(+0.15%)
Nov 06, 2018 32.31 32.53 32.12 32.28 1,662,376 -0.06(-0.19%)
Nov 05, 2018 31.85 32.43 31.77 32.34 1,860,189 +0.47(+1.47%)
Nov 02, 2018 32.30 32.37 31.50 31.87 3,390,700 -0.27(-0.84%)
Nov 01, 2018 31.36 32.52 31.10 32.14 4,038,668 +0.97(+3.11%)
Oct 31, 2018 31.43 31.69 30.84 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 33.30 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 35.30 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 37.98 37.35 37.76 2,787,050 +0.35(+0.95%)
Sep 17, 2018 37.85 37.97 37.37 37.41 1,723,188 -0.52(-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 37.16 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%)
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.