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 (%)
Jan 31, 2019 33.44 34.46 33.22 34.25 6,147,533 +0.80(+2.39%)
Jan 30, 2019 33.29 33.57 32.78 33.45 3,900,833 +0.35(+1.06%)
Jan 29, 2019 32.37 33.22 31.79 33.10 3,134,376 +0.45(+1.38%)
Jan 28, 2019 32.24 33.03 32.24 32.65 2,274,586 +0.01(+0.03%)
Jan 25, 2019 33.10 33.54 32.39 32.64 4,796,000 -0.04(-0.12%)
Jan 24, 2019 32.19 32.76 32.17 32.68 1,929,083 +0.53(+1.65%)
Jan 23, 2019 31.98 32.46 31.84 32.15 2,285,179 +0.18(+0.56%)
Jan 22, 2019 32.30 32.46 31.79 31.97 3,951,383 -0.55(-1.69%)
Jan 18, 2019 32.83 32.84 32.41 32.52 1,887,600 +0.00(+0.00%)
Jan 17, 2019 32.30 32.72 32.11 32.52 2,697,657 -0.02(-0.06%)
Jan 16, 2019 33.21 33.21 32.53 32.54 1,831,128 -0.35(-1.06%)
Jan 15, 2019 32.84 33.03 32.47 32.89 2,025,976 +0.00(+0.00%)
Jan 14, 2019 33.15 33.35 32.85 32.89 2,964,004 -0.47(-1.41%)
Jan 11, 2019 32.95 33.65 32.95 33.36 2,170,800 +0.17(+0.51%)
Jan 10, 2019 33.20 33.49 32.94 33.19 4,270,223 -0.21(-0.63%)
Jan 09, 2019 32.46 33.67 32.15 33.40 6,240,767 +1.08(+3.34%)
Jan 08, 2019 32.39 32.50 31.84 32.32 3,104,470 +0.22(+0.69%)
Jan 07, 2019 31.63 32.39 31.23 32.10 4,142,262 +0.80(+2.56%)
Jan 04, 2019 30.70 31.45 30.36 31.30 3,257,300 +1.22(+4.06%)
Jan 03, 2019 30.21 30.61 29.87 30.08 2,004,224 -0.30(-0.99%)
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.