Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 38.34 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 38.20 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 38.98 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%)
Jul 01, 2019 38.55 38.83 38.11 38.40 3,124,122 +0.18(+0.47%)
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%)
Jun 03, 2019 36.36 37.36 36.36 37.03 2,774,627 +0.61(+1.67%)
May 31, 2019 36.73 36.84 36.21 36.42 1,543,800 -0.67(-1.81%)
May 30, 2019 37.08 37.39 36.71 37.09 1,612,995 +0.13(+0.35%)
May 29, 2019 37.13 37.49 36.73 36.96 2,018,902 -0.35(-0.94%)
May 28, 2019 37.78 38.10 37.31 37.31 1,377,434 -0.66(-1.74%)
May 24, 2019 37.51 37.97 37.51 37.97 840,700 +0.67(+1.80%)
May 23, 2019 37.53 37.78 37.19 37.30 1,582,251 -0.47(-1.24%)
May 22, 2019 37.69 38.23 37.54 37.77 2,130,586 -0.47(-1.23%)
May 21, 2019 37.68 38.39 37.68 38.24 1,363,868 +0.57(+1.51%)
May 20, 2019 38.18 38.37 37.63 37.67 2,353,955 -0.71(-1.85%)
May 17, 2019 38.57 38.96 38.38 38.38 966,500 -0.35(-0.90%)
May 16, 2019 38.49 39.01 38.47 38.73 1,558,405 +0.36(+0.94%)
May 15, 2019 37.96 38.44 37.90 38.37 1,728,872 +0.14(+0.37%)
May 14, 2019 37.73 38.50 37.37 38.23 1,748,138 +0.65(+1.73%)
May 13, 2019 37.50 37.69 37.17 37.58 3,005,977 -0.53(-1.39%)
May 10, 2019 37.91 38.22 37.51 38.11 1,062,500 +0.09(+0.24%)
May 09, 2019 37.42 38.05 37.38 38.02 2,043,248 +0.37(+0.98%)
May 08, 2019 38.02 38.18 37.64 37.65 1,134,839 -0.37(-0.97%)
May 07, 2019 38.21 38.49 37.67 38.02 2,640,092 -0.50(-1.30%)
May 06, 2019 38.39 38.60 38.00 38.52 2,532,663 -0.12(-0.31%)
May 03, 2019 38.51 38.78 38.25 38.64 2,694,500 +0.26(+0.68%)
May 02, 2019 37.91 38.62 37.89 38.38 1,714,011 +0.45(+1.19%)
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.