US Home Construction Ishares ETF (NY: ITB )

54.48 USD UNCHANGED
Streaming Delayed Price Updated: 8:03 AM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 42.74 43.46 42.74 43.31 2,388,486 +0.65(+1.52%)
Sep 27, 2019 43.12 43.13 42.53 42.66 1,612,900 -0.28(-0.65%)
Sep 26, 2019 43.02 43.27 42.71 42.94 2,426,397 +0.08(+0.19%)
Sep 25, 2019 42.60 42.94 42.32 42.86 2,655,647 +0.50(+1.18%)
Sep 24, 2019 42.48 42.83 42.27 42.36 3,714,861 -0.06(-0.14%)
Sep 23, 2019 42.36 42.68 42.15 42.42 2,303,885 -0.08(-0.19%)
Sep 20, 2019 42.53 42.72 42.38 42.50 1,147,500 +0.02(+0.05%)
Sep 19, 2019 42.52 42.76 42.38 42.48 1,625,199 -0.03(-0.07%)
Sep 18, 2019 42.20 42.60 41.91 42.51 2,672,735 +0.27(+0.64%)
Sep 17, 2019 41.99 42.32 41.93 42.24 1,668,006 +0.21(+0.50%)
Sep 16, 2019 42.19 42.31 42.00 42.03 2,536,378 -0.21(-0.50%)
Sep 13, 2019 42.50 42.73 42.07 42.24 2,864,900 -0.12(-0.28%)
Sep 12, 2019 42.33 42.69 42.24 42.36 2,325,238 +0.29(+0.69%)
Sep 11, 2019 41.66 42.16 41.56 42.07 1,750,528 +0.52(+1.25%)
Sep 10, 2019 41.58 41.59 41.06 41.55 2,398,176 -0.01(-0.02%)
Sep 09, 2019 41.43 41.79 41.30 41.56 1,865,681 +0.27(+0.65%)
Sep 06, 2019 41.26 41.56 41.06 41.29 1,277,500 +0.19(+0.46%)
Sep 05, 2019 41.47 41.54 40.83 41.10 4,280,486 -0.04(-0.10%)
Sep 04, 2019 40.76 41.24 40.67 41.14 1,230,039 +0.61(+1.51%)
Sep 03, 2019 40.50 40.67 40.28 40.53 1,495,173 -0.23(-0.56%)
Aug 30, 2019 40.90 40.94 40.54 40.76 853,500 +0.06(+0.15%)
Aug 29, 2019 40.47 40.85 40.42 40.70 1,075,199 +0.50(+1.24%)
Aug 28, 2019 39.78 40.23 39.43 40.20 1,982,351 +0.36(+0.90%)
Aug 27, 2019 40.39 40.41 39.75 39.84 1,142,951 -0.29(-0.72%)
Aug 26, 2019 40.10 40.23 39.83 40.13 1,156,760 +0.29(+0.73%)
Aug 23, 2019 40.77 41.02 39.72 39.84 2,513,800 -1.04(-2.54%)
Aug 22, 2019 40.74 41.16 40.43 40.88 1,851,693 +0.22(+0.54%)
Aug 21, 2019 40.37 40.75 40.25 40.66 1,205,592 +0.56(+1.40%)
Aug 20, 2019 39.80 40.25 39.66 40.10 924,413 +0.40(+1.01%)
Aug 19, 2019 39.51 39.89 39.40 39.70 1,003,954 +0.56(+1.43%)
Aug 16, 2019 38.66 39.21 38.66 39.14 1,488,100 +0.52(+1.35%)
Aug 15, 2019 38.96 39.01 38.53 38.62 1,353,220 -0.14(-0.36%)
Aug 14, 2019 39.23 39.29 38.59 38.76 1,448,123 -0.85(-2.15%)
Aug 13, 2019 38.99 39.83 38.99 39.61 3,189,425 +0.69(+1.77%)
Aug 12, 2019 39.25 39.26 38.83 38.92 848,498 -0.45(-1.14%)
Aug 09, 2019 39.77 39.77 39.35 39.37 1,112,600 -0.48(-1.20%)
Aug 08, 2019 39.42 39.87 39.42 39.85 2,298,537 +0.56(+1.43%)
Aug 07, 2019 38.23 39.36 38.00 39.29 4,000,266 +0.69(+1.79%)
Aug 06, 2019 38.36 38.67 38.23 38.60 2,305,706 +0.38(+0.99%)
Aug 05, 2019 38.59 38.74 37.87 38.22 2,530,949 -0.81(-2.08%)
Aug 02, 2019 38.91 39.19 38.78 39.03 1,295,400 -0.04(-0.10%)
Aug 01, 2019 38.99 39.88 38.92 39.07 2,889,746 +0.17(+0.44%)
Jul 31, 2019 39.34 39.57 38.60 38.90 2,245,783 -0.47(-1.19%)
Jul 30, 2019 38.50 39.61 38.50 39.37 3,867,410 +0.84(+2.18%)
Jul 29, 2019 38.80 38.95 38.33 38.53 8,894,825 -0.34(-0.87%)
Jul 26, 2019 39.09 39.20 38.73 38.87 1,997,400 -0.30(-0.77%)
Jul 25, 2019 38.65 39.25 38.56 39.17 2,245,329 +0.76(+1.98%)
Jul 24, 2019 37.82 38.45 37.82 38.41 1,300,977 +0.54(+1.43%)
Jul 23, 2019 38.30 38.49 37.69 37.87 2,112,181 -0.37(-0.97%)
Jul 22, 2019 38.54 38.81 38.21 38.24 1,637,139 -0.28(-0.73%)
Jul 19, 2019 38.83 39.09 38.52 38.52 1,839,600 -0.29(-0.75%)
Jul 18, 2019 38.77 39.01 38.56 38.81 2,295,537 -0.04(-0.10%)
Jul 17, 2019 39.14 39.41 38.85 38.85 1,243,983 -0.42(-1.07%)
Jul 16, 2019 38.88 39.40 38.88 39.27 1,646,580 +0.22(+0.56%)
Jul 15, 2019 39.33 39.48 38.87 39.05 1,400,460 -0.22(-0.56%)
Jul 12, 2019 38.61 39.39 38.61 39.27 1,921,900 +0.66(+1.71%)
Jul 11, 2019 38.66 38.77 38.22 38.61 1,915,261 -0.05(-0.13%)
Jul 10, 2019 38.71 38.75 38.33 38.66 1,679,310 +0.31(+0.81%)
Jul 09, 2019 38.41 38.61 38.21 38.35 1,031,770 -0.24(-0.62%)
Jul 08, 2019 38.48 38.71 38.34 38.59 2,105,129 +0.14(+0.36%)
Jul 05, 2019 38.50 38.75 38.02 38.45 1,949,600 -0.50(-1.28%)
Jul 03, 2019 38.66 38.99 38.56 38.95 1,208,200 +0.34(+0.88%)
Jul 02, 2019 38.33 38.62 38.20 38.61 1,852,343 +0.21(+0.55%)
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.