Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.61 +1.07 (+0.93%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 37.87 38.47 37.87 38.22 1,564,600 +0.36(+0.95%)
Jun 27, 2019 37.61 37.87 37.17 37.86 1,994,419 +0.81(+2.19%)
Jun 26, 2019 37.25 37.31 36.77 37.05 2,240,937 -0.12(-0.32%)
Jun 25, 2019 38.71 38.71 37.00 37.17 6,261,598 -0.93(-2.44%)
Jun 24, 2019 38.28 38.54 37.98 38.10 2,656,611 -0.07(-0.18%)
Jun 21, 2019 38.89 38.91 38.13 38.17 1,806,500 -0.79(-2.03%)
Jun 20, 2019 38.78 39.03 38.36 38.96 4,661,285 +0.55(+1.43%)
Jun 19, 2019 38.79 38.79 37.85 38.41 3,235,077 -0.40(-1.03%)
Jun 18, 2019 39.01 39.34 38.58 38.81 1,276,397 -0.01(-0.03%)
Jun 17, 2019 39.15 39.24 38.52 38.82 1,214,281 -0.40(-1.02%)
Jun 14, 2019 38.81 39.30 38.74 39.22 1,974,100 +0.30(+0.77%)
Jun 13, 2019 38.67 38.99 38.50 38.92 704,841 +0.54(+1.41%)
Jun 12, 2019 38.33 38.69 38.33 38.38 1,625,724 +0.01(+0.03%)
Jun 11, 2019 38.96 39.13 38.05 38.37 2,033,738 -0.40(-1.03%)
Jun 10, 2019 38.96 39.22 38.58 38.77 1,769,392 -0.01(-0.04%)
Jun 07, 2019 38.47 38.95 38.43 38.78 1,809,300 +0.45(+1.19%)
Jun 06, 2019 38.26 38.67 38.00 38.33 1,290,442 +0.12(+0.31%)
Jun 05, 2019 38.19 38.35 37.69 38.21 1,452,304 +0.30(+0.79%)
Jun 04, 2019 37.26 37.97 37.25 37.91 1,399,282 +0.88(+2.38%)
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.