Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 39.40 39.65 38.31 38.31 5,152,457 -1.14(-2.89%)
Feb 27, 2018 40.55 41.01 39.42 39.45 4,827,197 -1.03(-2.54%)
Feb 26, 2018 40.54 40.67 40.00 40.48 2,770,087 +0.08(+0.20%)
Feb 23, 2018 40.55 40.68 39.97 40.40 1,848,180 +0.15(+0.37%)
Feb 22, 2018 40.19 40.25 3,348,083 -0.28(-0.69%)
Feb 21, 2018 40.72 41.39 40.48 40.53 2,741,411 -0.19(-0.47%)
Feb 20, 2018 41.43 41.43 40.59 40.72 2,364,187 -0.55(-1.33%)
Feb 16, 2018 41.27 41.27 41.27 0 +0.52(+1.28%)
Feb 15, 2018 41.14 40.44 40.75 3,030,345 -0.01(-0.02%)
Feb 14, 2018 39.67 40.87 39.67 40.76 4,374,543 +0.72(+1.80%)
Feb 13, 2018 40.04 2,478,723 +0.00(+0.00%)
Feb 12, 2018 39.70 40.20 39.38 40.04 2,806,016 +0.58(+1.47%)
Feb 09, 2018 39.50 39.92 38.58 39.46 6,340,880 +0.13(+0.33%)
Feb 08, 2018 41.07 41.09 39.29 39.33 5,720,891 -1.67(-4.07%)
Feb 07, 2018 41.03 42.03 41.03 41.00 5,159,495 -0.05(-0.12%)
Feb 06, 2018 39.30 41.23 38.46 41.05 6,299,979 +0.68(+1.68%)
Feb 05, 2018 40.60 41.52 39.58 40.37 5,982,969 -1.06(-2.56%)
Feb 02, 2018 42.00 42.40 41.36 41.43 5,617,953 -1.31(-3.07%)
Feb 01, 2018 42.72 43.23 42.35 42.74 4,730,615 -0.14(-0.33%)
Jan 31, 2018 43.54 44.17 42.82 42.88 5,912,978 -0.43(-0.99%)
Jan 30, 2018 43.18 43.51 42.53 43.31 6,194,708 -0.28(-0.64%)
Jan 29, 2018 44.58 44.74 43.58 43.59 7,223,401 -1.24(-2.77%)
Jan 26, 2018 45.02 45.22 44.60 44.83 2,808,565 -0.17(-0.38%)
Jan 25, 2018 46.00 46.21 44.59 45.00 4,006,328 -0.98(-2.13%)
Jan 24, 2018 46.28 46.56 45.72 45.98 2,198,440 -0.15(-0.33%)
Jan 23, 2018 46.36 46.45 45.84 46.13 1,391,225 -0.12(-0.26%)
Jan 22, 2018 46.11 46.28 45.88 46.25 1,530,713 +0.19(+0.41%)
Jan 19, 2018 45.80 46.09 45.62 46.06 3,452,521 +0.56(+1.23%)
Jan 18, 2018 45.86 46.18 45.45 45.50 1,749,056 -0.35(-0.76%)
Jan 17, 2018 45.17 45.92 44.95 45.85 1,908,370 +0.88(+1.96%)
Jan 16, 2018 45.92 46.00 44.89 44.97 2,785,909 -0.74(-1.62%)
Jan 12, 2018 45.71 45.71 45.71 0 +0.06(+0.13%)
Jan 11, 2018 45.19 45.66 44.90 45.65 3,307,781 +0.94(+2.10%)
Jan 10, 2018 44.71 3,934,319 -0.69(-1.52%)
Jan 09, 2018 45.48 45.63 45.18 45.40 2,343,109 -0.02(-0.04%)
Jan 08, 2018 45.50 45.54 45.15 45.42 2,593,470 +0.12(+0.26%)
Jan 05, 2018 45.15 45.31 44.69 45.30 2,210,073 +0.62(+1.39%)
Jan 04, 2018 45.53 45.53 44.51 44.68 2,855,973 -0.35(-0.78%)
Jan 03, 2018 44.03 45.03 43.75 45.03 3,621,616 +1.13(+2.57%)
Jan 02, 2018 43.85 43.95 43.50 43.90 7,426,475 +0.18(+0.41%)
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.