Ishares US Home Construction ETF (NY: ITB )

56.55 USD +1.20 (+2.17%)
Official Closing Price Updated: 5:41 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 36.36 36.65 36.32 36.54 5,588,902 +0.37(+1.02%)
Sep 28, 2017 35.69 36.19 35.67 36.17 5,991,836 +0.48(+1.34%)
Sep 27, 2017 35.57 35.78 35.29 35.69 2,976,253 +0.25(+0.71%)
Sep 26, 2017 35.32 35.55 35.17 35.44 2,435,536 +0.27(+0.77%)
Sep 25, 2017 35.04 35.25 34.90 35.17 2,527,474 +0.16(+0.46%)
Sep 22, 2017 34.89 35.13 34.69 35.01 1,214,928 +0.12(+0.34%)
Sep 21, 2017 34.83 34.96 34.75 34.89 1,914,048 +0.08(+0.23%)
Sep 20, 2017 35.16 35.17 34.69 34.81 6,567,529 -0.31(-0.88%)
Sep 19, 2017 35.02 35.22 34.89 35.12 8,440,560 +0.15(+0.43%)
Sep 18, 2017 34.89 35.08 34.82 34.97 4,478,765 +0.18(+0.52%)
Sep 15, 2017 34.82 34.94 34.51 34.79 2,023,496 -0.02(-0.06%)
Sep 14, 2017 34.75 34.96 34.55 34.81 2,126,171 +0.01(+0.03%)
Sep 13, 2017 35.20 35.20 34.50 34.80 2,802,170 -0.37(-1.05%)
Sep 12, 2017 34.85 35.19 34.81 35.17 3,085,420 +0.39(+1.12%)
Sep 11, 2017 34.62 34.81 34.48 34.78 2,711,124 +0.25(+0.72%)
Sep 08, 2017 34.10 34.69 34.00 34.53 3,418,707 +0.47(+1.38%)
Sep 07, 2017 34.25 34.30 33.97 34.06 2,214,998 -0.10(-0.29%)
Sep 06, 2017 34.17 34.24 33.93 34.16 2,607,423 +0.21(+0.62%)
Sep 05, 2017 34.10 34.29 33.72 33.95 1,612,645 -0.24(-0.70%)
Sep 01, 2017 34.18 34.34 34.09 34.19 1,063,533 +0.10(+0.29%)
Aug 31, 2017 33.65 34.10 33.56 34.09 2,830,914 +0.55(+1.62%)
Aug 30, 2017 33.32 33.66 33.32 33.54 3,256,766 +0.20(+0.61%)
Aug 29, 2017 33.22 33.60 33.10 33.34 3,618,044 -0.07(-0.21%)
Aug 28, 2017 33.61 33.64 33.30 33.41 2,515,885 -0.10(-0.30%)
Aug 25, 2017 33.16 33.60 33.16 33.51 1,344,698 +0.34(+1.03%)
Aug 24, 2017 33.51 33.51 33.17 33.17 1,580,616 -0.09(-0.27%)
Aug 23, 2017 33.50 33.62 33.17 33.26 3,151,120 -0.40(-1.19%)
Aug 22, 2017 33.60 33.71 33.36 33.66 1,951,467 +0.04(+0.12%)
Aug 21, 2017 33.50 33.72 33.41 33.62 1,550,735 +0.02(+0.06%)
Aug 18, 2017 33.93 33.93 33.54 33.60 2,987,345 -0.33(-0.97%)
Aug 17, 2017 34.50 34.60 33.92 33.93 1,875,388 -0.65(-1.88%)
Aug 16, 2017 34.31 34.63 34.31 34.58 696,598 +0.11(+0.32%)
Aug 15, 2017 34.52 34.84 34.38 34.47 1,146,223 -0.10(-0.29%)
Aug 14, 2017 34.30 34.67 34.30 34.57 680,384 +0.48(+1.41%)
Aug 11, 2017 33.96 34.23 33.73 34.09 1,413,262 +0.11(+0.32%)
Aug 10, 2017 34.47 34.56 33.98 33.98 2,054,641 -0.72(-2.07%)
Aug 09, 2017 34.59 34.85 34.53 34.70 1,191,823 +0.02(+0.06%)
Aug 08, 2017 34.66 35.10 34.62 34.68 1,303,057 -0.11(-0.32%)
Aug 07, 2017 34.99 34.99 34.66 34.79 1,013,373 -0.03(-0.09%)
Aug 04, 2017 34.63 34.88 34.41 34.82 1,457,713 +0.35(+1.02%)
Aug 03, 2017 34.41 34.52 34.32 34.47 2,068,310 -0.07(-0.20%)
Aug 02, 2017 34.19 34.62 34.19 34.54 1,617,979 +0.12(+0.35%)
Aug 01, 2017 34.06 34.44 33.94 34.42 1,505,118 +0.55(+1.62%)
Jul 31, 2017 34.07 34.15 33.76 33.87 2,427,264 -0.10(-0.29%)
Jul 28, 2017 34.11 34.29 33.73 33.97 2,628,639 -0.23(-0.67%)
Jul 27, 2017 34.32 34.47 34.13 34.20 1,336,312 -0.10(-0.29%)
Jul 26, 2017 34.51 34.52 34.14 34.30 2,110,340 -0.26(-0.75%)
Jul 25, 2017 34.38 34.61 34.23 34.56 1,642,473 +0.34(+0.99%)
Jul 24, 2017 34.39 34.39 34.18 34.22 3,734,624 -0.14(-0.41%)
Jul 21, 2017 34.06 34.61 34.06 34.36 3,666,814 +0.33(+0.97%)
Jul 20, 2017 34.42 34.51 33.88 34.03 2,688,048 -0.39(-1.13%)
Jul 19, 2017 34.21 34.51 34.21 34.42 2,517,918 +0.30(+0.88%)
Jul 18, 2017 34.43 34.46 33.84 34.12 4,256,033 -0.43(-1.24%)
Jul 17, 2017 34.50 34.72 34.43 34.55 1,204,166 +0.00(+0.00%)
Jul 14, 2017 34.50 34.68 34.43 34.55 1,173,002 +0.06(+0.17%)
Jul 13, 2017 34.39 34.65 34.33 34.49 2,450,308 +0.06(+0.17%)
Jul 12, 2017 34.64 34.88 34.22 34.43 2,862,195 +0.05(+0.15%)
Jul 11, 2017 34.44 34.51 34.07 34.38 4,241,080 -0.30(-0.87%)
Jul 10, 2017 34.33 34.75 34.19 34.68 4,175,604 +0.34(+0.99%)
Jul 07, 2017 33.72 34.46 33.69 34.34 6,899,568 +0.75(+2.23%)
Jul 06, 2017 33.70 33.78 33.55 33.59 4,342,059 -0.32(-0.94%)
Jul 05, 2017 33.82 33.97 33.60 33.91 5,323,541 +0.09(+0.27%)
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.