Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 34.95 35.22 34.91 35.12 5,814,690 +0.36(+1.02%)
Sep 28, 2017 34.30 34.78 34.28 34.77 6,233,902 +0.46(+1.35%)
Sep 27, 2017 34.19 34.39 33.92 34.30 3,096,491 +0.24(+0.71%)
Sep 26, 2017 33.95 34.17 33.80 34.06 2,533,930 +0.29(+0.86%)
Sep 25, 2017 33.65 33.85 33.51 33.77 2,631,976 +0.15(+0.46%)
Sep 22, 2017 33.50 33.74 33.31 33.62 1,265,161 +0.12(+0.34%)
Sep 21, 2017 33.45 33.57 33.37 33.50 1,993,187 +0.08(+0.23%)
Sep 20, 2017 33.76 33.77 33.31 33.43 6,839,074 -0.30(-0.88%)
Sep 19, 2017 33.63 33.82 33.50 33.73 8,789,548 +0.14(+0.43%)
Sep 18, 2017 33.50 33.68 33.44 33.58 4,663,946 +0.17(+0.52%)
Sep 15, 2017 33.44 33.55 33.14 33.41 2,107,160 -0.02(-0.06%)
Sep 14, 2017 33.37 33.57 33.18 33.43 2,214,081 +0.01(+0.03%)
Sep 13, 2017 33.80 33.80 33.13 33.42 2,918,030 -0.36(-1.05%)
Sep 12, 2017 33.47 33.79 33.43 33.77 3,212,991 +0.37(+1.12%)
Sep 11, 2017 33.25 33.42 33.11 33.40 2,823,219 +0.24(+0.72%)
Sep 08, 2017 32.75 33.31 32.65 33.16 3,560,058 +0.45(+1.38%)
Sep 07, 2017 32.89 32.94 32.62 32.71 2,306,580 -0.10(-0.29%)
Sep 06, 2017 32.81 32.89 32.58 32.80 2,715,231 +0.20(+0.62%)
Sep 05, 2017 32.75 32.93 32.38 32.60 1,679,322 -0.23(-0.70%)
Sep 01, 2017 32.82 32.98 32.74 32.83 1,107,506 +0.10(+0.29%)
Aug 31, 2017 32.31 32.74 32.23 32.74 2,947,962 +0.52(+1.62%)
Aug 30, 2017 32.00 32.32 32.00 32.21 3,391,422 +0.20(+0.62%)
Aug 29, 2017 31.90 32.27 31.79 32.02 3,767,637 -0.07(-0.21%)
Aug 28, 2017 32.28 32.30 31.98 32.08 2,619,908 -0.10(-0.30%)
Aug 25, 2017 31.84 32.26 31.84 32.18 1,400,296 +0.33(+1.03%)
Aug 24, 2017 32.18 32.18 31.85 31.85 1,645,969 -0.09(-0.27%)
Aug 23, 2017 32.17 32.29 31.86 31.94 3,281,408 -0.38(-1.19%)
Aug 22, 2017 32.27 32.37 32.04 32.32 2,032,153 +0.04(+0.12%)
Aug 21, 2017 32.17 32.39 32.08 32.29 1,614,852 +0.02(+0.06%)
Aug 18, 2017 32.58 32.58 32.21 32.27 3,110,861 -0.32(-0.97%)
Aug 17, 2017 33.13 33.23 32.57 32.58 1,952,928 -0.62(-1.88%)
Aug 16, 2017 32.95 33.26 32.95 33.21 725,399 +0.11(+0.32%)
Aug 15, 2017 33.15 33.46 33.01 33.10 1,193,615 -0.10(-0.29%)
Aug 14, 2017 32.94 33.29 32.94 33.20 708,515 +0.46(+1.41%)
Aug 11, 2017 32.61 32.87 32.39 32.74 1,471,695 +0.11(+0.32%)
Aug 10, 2017 33.10 33.19 32.63 32.63 2,139,593 -0.69(-2.07%)
Aug 09, 2017 33.22 33.47 33.16 33.32 1,241,100 +0.02(+0.06%)
Aug 08, 2017 33.28 33.71 33.25 33.30 1,356,934 -0.11(-0.32%)
Aug 07, 2017 33.60 33.60 33.29 33.41 1,055,272 -0.03(-0.09%)
Aug 04, 2017 33.26 33.49 33.04 33.44 1,517,984 +0.34(+1.02%)
Aug 03, 2017 33.04 33.15 32.96 33.10 2,153,827 -0.07(-0.20%)
Aug 02, 2017 32.83 33.25 32.83 33.17 1,684,876 +0.12(+0.35%)
Aug 01, 2017 32.71 33.07 32.59 33.05 1,567,349 +0.53(+1.62%)
Jul 31, 2017 32.72 32.79 32.42 32.53 2,527,623 -0.10(-0.29%)
Jul 28, 2017 32.76 32.93 32.39 32.62 2,737,324 -0.22(-0.67%)
Jul 27, 2017 32.96 33.10 32.77 32.84 1,391,563 -0.10(-0.29%)
Jul 26, 2017 33.14 33.15 32.78 32.94 2,197,595 -0.25(-0.75%)
Jul 25, 2017 33.01 33.24 32.87 33.19 1,710,383 +0.33(+0.99%)
Jul 24, 2017 33.02 33.02 32.82 32.86 3,889,038 -0.13(-0.41%)
Jul 21, 2017 32.71 33.24 32.71 33.00 3,818,424 +0.32(+0.97%)
Jul 20, 2017 33.05 33.14 32.53 32.68 2,799,189 -0.37(-1.13%)
Jul 19, 2017 32.85 33.14 32.85 33.05 2,622,025 +0.29(+0.88%)
Jul 18, 2017 33.06 33.09 32.50 32.77 4,432,005 -0.41(-1.24%)
Jul 17, 2017 33.13 33.34 33.06 33.18 1,253,954 +0.00(+0.00%)
Jul 14, 2017 33.13 33.30 33.06 33.18 1,221,501 +0.06(+0.17%)
Jul 13, 2017 33.02 33.27 32.97 33.12 2,551,619 +0.06(+0.17%)
Jul 12, 2017 33.26 33.50 32.86 33.06 2,980,537 +0.05(+0.15%)
Jul 11, 2017 33.07 33.14 32.72 33.01 4,416,434 -0.29(-0.87%)
Jul 10, 2017 32.97 33.37 32.83 33.30 4,348,251 +0.33(+0.99%)
Jul 07, 2017 32.38 33.09 32.35 32.98 7,184,841 +0.72(+2.23%)
Jul 06, 2017 32.36 32.44 32.22 32.26 4,521,588 -0.31(-0.94%)
Jul 05, 2017 32.48 32.62 32.27 32.56 5,543,651 +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.