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 (%)
Mar 29, 2019 35.60 35.86 35.16 35.24 5,644,000 -0.18(-0.51%)
Mar 28, 2019 35.90 36.04 35.20 35.42 5,063,051 -0.44(-1.23%)
Mar 27, 2019 35.64 36.21 35.37 35.86 11,827,064 +0.74(+2.11%)
Mar 26, 2019 35.23 35.31 34.73 35.12 3,098,754 -0.03(-0.09%)
Mar 25, 2019 34.42 35.22 34.33 35.15 3,428,674 +0.76(+2.21%)
Mar 22, 2019 34.46 35.00 34.32 34.39 5,014,700 -0.25(-0.72%)
Mar 21, 2019 33.90 34.87 33.72 34.64 5,073,470 +0.77(+2.27%)
Mar 20, 2019 34.10 34.28 33.28 33.87 3,942,861 -0.33(-0.96%)
Mar 19, 2019 34.81 34.93 34.12 34.20 2,523,849 -0.53(-1.53%)
Mar 18, 2019 34.58 34.80 34.43 34.73 1,390,041 +0.14(+0.40%)
Mar 15, 2019 34.83 35.01 34.52 34.59 2,870,400 -0.06(-0.17%)
Mar 14, 2019 34.75 34.84 34.44 34.65 1,896,758 -0.14(-0.40%)
Mar 13, 2019 35.20 35.36 34.76 34.79 3,411,012 -0.31(-0.88%)
Mar 12, 2019 35.17 35.29 34.85 35.10 1,824,837 -0.05(-0.14%)
Mar 11, 2019 34.67 35.17 34.64 35.15 1,283,578 +0.52(+1.50%)
Mar 08, 2019 34.43 34.87 34.32 34.63 1,992,500 +0.03(+0.09%)
Mar 07, 2019 34.29 34.81 34.08 34.60 3,354,728 +0.43(+1.26%)
Mar 06, 2019 34.31 34.57 34.12 34.17 1,335,720 -0.17(-0.50%)
Mar 05, 2019 34.94 34.94 34.32 34.34 1,329,179 -0.61(-1.75%)
Mar 04, 2019 34.55 35.19 34.55 34.95 2,850,240 +0.44(+1.27%)
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.