US Home Construction Ishares ETF (NY: ITB )

54.93 USD -0.44 (-0.79%)
Streaming Delayed Price Updated: 2:43 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 35.48 35.95 35.29 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 37.97 37.35 37.76 2,787,050 +0.35(+0.95%)
Sep 17, 2018 37.85 37.97 37.37 37.40 1,723,188 -0.51(-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 37.15 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%)
Sep 04, 2018 37.60 37.90 37.47 37.79 955,157 +0.08(+0.21%)
Aug 31, 2018 37.71 37.71 37.71 0 -0.01(-0.03%)
Aug 30, 2018 37.99 38.11 37.67 37.72 1,017,895 -0.41(-1.08%)
Aug 29, 2018 38.13 38.32 37.83 38.13 1,616,677 -0.08(-0.21%)
Aug 28, 2018 38.35 38.44 38.09 38.21 1,691,233 -0.18(-0.47%)
Aug 27, 2018 37.92 38.52 37.92 38.39 1,690,312 +0.44(+1.16%)
Aug 24, 2018 38.09 38.27 37.89 37.95 856,400 -0.04(-0.11%)
Aug 23, 2018 38.40 38.45 37.88 37.99 1,762,823 -0.43(-1.12%)
Aug 22, 2018 38.88 38.98 38.41 38.42 1,500,157 -0.46(-1.18%)
Aug 21, 2018 38.10 39.00 38.10 38.88 3,365,688 +1.40(+3.74%)
Aug 20, 2018 37.22 37.70 37.22 37.48 842,758 +0.12(+0.33%)
Aug 17, 2018 37.15 37.52 37.15 37.35 2,107,400 +0.06(+0.15%)
Aug 16, 2018 37.22 37.63 37.09 37.30 1,211,163 +0.26(+0.70%)
Aug 15, 2018 36.91 37.12 36.68 37.04 2,323,038 -0.22(-0.59%)
Aug 14, 2018 36.92 37.46 36.78 37.26 1,675,697 +0.40(+1.09%)
Aug 13, 2018 37.88 37.88 36.69 36.86 1,871,570 -1.10(-2.90%)
Aug 10, 2018 37.90 38.26 37.68 37.96 2,470,200 -0.39(-1.02%)
Aug 09, 2018 37.99 38.63 37.99 38.35 1,769,688 +0.34(+0.89%)
Aug 08, 2018 38.18 38.35 37.88 38.01 1,309,633 -0.25(-0.65%)
Aug 07, 2018 37.81 38.35 37.75 38.26 2,217,627 +0.64(+1.70%)
Aug 06, 2018 37.43 37.68 37.13 37.62 1,986,369 +0.11(+0.29%)
Aug 03, 2018 37.48 37.69 37.29 37.51 1,812,400 +0.03(+0.08%)
Aug 02, 2018 37.44 37.67 37.24 37.48 2,619,872 -0.16(-0.43%)
Aug 01, 2018 37.78 38.19 37.41 37.64 2,550,941 -0.23(-0.61%)
Jul 31, 2018 37.47 38.05 37.33 37.87 3,962,281 +0.41(+1.09%)
Jul 30, 2018 37.62 37.92 37.45 37.46 2,305,502 -0.18(-0.48%)
Jul 27, 2018 38.05 38.47 37.39 37.64 3,735,400 -0.41(-1.08%)
Jul 26, 2018 37.36 38.13 37.15 38.05 5,288,693 +0.75(+2.01%)
Jul 25, 2018 37.98 38.10 36.80 37.30 6,318,675 -0.84(-2.20%)
Jul 24, 2018 38.84 39.13 38.06 38.14 5,895,866 -0.77(-1.98%)
Jul 23, 2018 39.24 39.43 38.80 38.91 1,654,245 -0.41(-1.04%)
Jul 20, 2018 39.84 39.84 39.20 39.32 2,668,493 -0.77(-1.92%)
Jul 19, 2018 39.56 40.23 39.56 40.09 2,297,952 +0.26(+0.65%)
Jul 18, 2018 39.52 39.85 39.33 39.83 2,572,934 -0.09(-0.23%)
Jul 17, 2018 38.80 39.96 38.80 39.92 5,754,047 +0.89(+2.28%)
Jul 16, 2018 39.00 39.19 38.71 39.03 1,108,196 +0.00(+0.00%)
Jul 13, 2018 38.77 39.18 38.77 39.03 1,097,423 +0.07(+0.18%)
Jul 12, 2018 38.95 39.03 38.43 38.96 1,256,692 +0.14(+0.36%)
Jul 11, 2018 38.81 39.10 38.79 38.82 2,101,936 -0.30(-0.77%)
Jul 10, 2018 39.22 39.43 38.93 39.12 1,944,197 -0.12(-0.31%)
Jul 09, 2018 38.99 39.29 38.86 39.24 1,336,748 +0.46(+1.19%)
Jul 06, 2018 38.76 39.10 38.46 38.78 2,225,169 +0.15(+0.39%)
Jul 05, 2018 38.44 38.67 38.14 38.63 1,503,896 +0.33(+0.86%)
Jul 03, 2018 38.30 38.30 38.30 0 +0.19(+0.50%)
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.