Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 31.43 31.69 30.84 31.17 4,623,901 +0.01(+0.03%)
Oct 30, 2018 29.79 31.23 29.49 31.16 5,728,512 +1.33(+4.46%)
Oct 29, 2018 30.87 31.04 29.46 29.83 4,734,057 -0.62(-2.04%)
Oct 26, 2018 29.81 31.18 29.70 30.45 9,750,000 +0.00(+0.00%)
Oct 25, 2018 29.78 30.70 29.78 30.45 5,503,241 +0.80(+2.70%)
Oct 24, 2018 30.54 31.16 29.60 29.65 9,566,244 -0.86(-2.82%)
Oct 23, 2018 29.55 30.87 29.52 30.51 11,887,220 +0.61(+2.04%)
Oct 22, 2018 30.53 30.63 29.83 29.90 5,597,420 -0.62(-2.03%)
Oct 19, 2018 31.52 31.52 30.34 30.52 4,619,000 -0.80(-2.55%)
Oct 18, 2018 31.62 31.81 31.07 31.32 5,196,245 -0.64(-2.00%)
Oct 17, 2018 32.34 32.35 31.47 31.96 5,740,323 -0.73(-2.23%)
Oct 16, 2018 32.29 32.75 31.84 32.69 3,553,196 +0.70(+2.19%)
Oct 15, 2018 32.09 32.22 31.81 31.99 2,216,500 -0.05(-0.16%)
Oct 12, 2018 32.67 32.93 31.79 32.04 3,201,300 -0.31(-0.96%)
Oct 11, 2018 32.71 33.18 32.30 32.35 4,487,593 -0.51(-1.55%)
Oct 10, 2018 33.39 33.65 32.80 32.86 6,275,964 -0.52(-1.56%)
Oct 09, 2018 34.15 34.28 33.35 33.38 5,353,507 -0.88(-2.57%)
Oct 08, 2018 33.78 34.34 33.72 34.26 2,664,692 +0.34(+1.00%)
Oct 05, 2018 34.10 34.21 33.30 33.92 4,916,000 -0.22(-0.64%)
Oct 04, 2018 34.61 34.67 33.85 34.14 3,780,304 -0.60(-1.73%)
Oct 03, 2018 35.26 35.40 34.64 34.74 5,569,653 -0.45(-1.28%)
Oct 02, 2018 35.24 35.56 35.11 35.19 3,368,345 -0.02(-0.06%)
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.