Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 37.89 38.13 36.84 36.84 5,357,511 -1.10(-2.89%)
Feb 27, 2018 39.00 39.44 37.91 37.94 5,019,307 -0.99(-2.54%)
Feb 26, 2018 38.99 39.11 38.47 38.93 2,880,329 +0.08(+0.20%)
Feb 23, 2018 39.00 39.12 38.44 38.85 1,921,732 +0.14(+0.37%)
Feb 22, 2018 38.65 38.71 3,481,328 -0.27(-0.69%)
Feb 21, 2018 39.16 39.81 38.93 38.98 2,850,512 -0.18(-0.47%)
Feb 20, 2018 39.84 39.84 39.04 39.16 2,458,275 -0.53(-1.33%)
Feb 16, 2018 39.69 39.69 39.69 0 +0.50(+1.28%)
Feb 15, 2018 39.56 38.89 39.19 3,150,945 -0.01(-0.02%)
Feb 14, 2018 38.15 39.31 38.15 39.20 4,548,638 +0.69(+1.80%)
Feb 13, 2018 38.51 2,577,369 +0.00(+0.00%)
Feb 12, 2018 38.18 38.67 37.87 38.51 2,917,688 +0.56(+1.47%)
Feb 09, 2018 37.99 38.39 37.10 37.95 6,593,231 +0.12(+0.33%)
Feb 08, 2018 39.50 39.52 37.79 37.82 5,948,568 -1.61(-4.07%)
Feb 07, 2018 39.46 40.42 39.46 39.43 5,364,829 -0.05(-0.12%)
Feb 06, 2018 37.80 39.65 36.99 39.48 6,550,702 +0.65(+1.68%)
Feb 05, 2018 39.05 39.93 38.07 38.82 6,221,076 -1.02(-2.56%)
Feb 02, 2018 40.39 40.78 39.78 39.84 5,841,533 -1.26(-3.07%)
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.