Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.33 33.32 32.12 33.12 6,357,846 +0.77(+2.39%)
Jan 30, 2019 32.19 32.46 31.70 32.34 4,034,284 +0.34(+1.06%)
Jan 29, 2019 31.30 32.12 30.73 32.01 3,241,606 +0.44(+1.38%)
Jan 28, 2019 31.17 31.94 31.17 31.57 2,352,401 +0.01(+0.03%)
Jan 25, 2019 32.01 32.43 31.32 31.56 4,960,076 -0.04(-0.12%)
Jan 24, 2019 31.13 31.67 31.11 31.60 1,995,078 +0.51(+1.65%)
Jan 23, 2019 30.92 31.39 30.79 31.09 2,363,357 +0.17(+0.56%)
Jan 22, 2019 31.23 31.39 30.74 30.91 4,086,563 -0.53(-1.69%)
Jan 18, 2019 31.74 31.75 31.34 31.44 1,952,176 +0.00(+0.00%)
Jan 17, 2019 31.23 31.64 31.05 31.44 2,789,946 -0.02(-0.06%)
Jan 16, 2019 32.11 32.11 31.45 31.46 1,893,772 -0.34(-1.06%)
Jan 15, 2019 31.75 31.94 31.40 31.80 2,095,286 +0.00(+0.00%)
Jan 14, 2019 32.05 32.25 31.76 31.80 3,065,405 -0.45(-1.41%)
Jan 11, 2019 31.86 32.54 31.86 32.26 2,245,065 +0.16(+0.51%)
Jan 10, 2019 32.10 32.38 31.85 32.09 4,416,311 -0.20(-0.63%)
Jan 09, 2019 31.39 32.56 31.09 32.30 6,454,270 +1.04(+3.34%)
Jan 08, 2019 31.32 31.42 30.79 31.25 3,210,677 +0.21(+0.69%)
Jan 07, 2019 30.58 31.32 30.20 31.04 4,283,973 +0.77(+2.56%)
Jan 04, 2019 29.68 30.41 29.36 30.26 3,368,735 +1.18(+4.06%)
Jan 03, 2019 29.21 29.60 28.88 29.09 2,072,790 -0.29(-0.99%)
Jan 02, 2019 28.57 29.60 28.44 29.38 2,853,430 +0.33(+1.13%)
Dec 31, 2018 29.06 29.28 28.39 29.05 2,050,943 +0.05(+0.17%)
Dec 28, 2018 29.04 29.46 28.69 29.00 1,814,419 +0.02(+0.07%)
Dec 27, 2018 28.42 28.98 28.02 28.98 2,122,846 +0.19(+0.67%)
Dec 26, 2018 27.88 28.80 27.32 28.79 2,521,209 +1.18(+4.27%)
Dec 24, 2018 27.98 28.16 27.43 27.61 1,335,373 -0.57(-2.02%)
Dec 21, 2018 29.33 29.50 28.12 28.18 2,588,320 -0.92(-3.16%)
Dec 20, 2018 29.16 29.69 28.86 29.09 3,149,685 -0.21(-0.73%)
Dec 19, 2018 29.60 30.44 29.24 29.31 4,466,162 -0.29(-0.98%)
Dec 18, 2018 29.57 30.03 29.18 29.60 3,836,904 +0.47(+1.63%)
Dec 17, 2018 29.18 29.70 28.99 29.12 2,594,260 -0.20(-0.67%)
Dec 14, 2018 29.34 29.97 29.22 29.32 2,031,936 -0.32(-1.07%)
Dec 13, 2018 29.93 30.17 29.56 29.64 1,277,221 -0.24(-0.81%)
Dec 12, 2018 29.84 30.33 29.57 29.88 1,661,216 +0.39(+1.31%)
Dec 11, 2018 29.82 30.28 29.43 29.49 1,664,591 -0.21(-0.71%)
Dec 10, 2018 30.28 30.60 29.51 29.71 2,023,133 -0.61(-2.01%)
Dec 07, 2018 30.82 31.32 30.31 30.32 3,530,996 -0.41(-1.32%)
Dec 06, 2018 29.82 30.75 29.48 30.72 5,600,199 +0.56(+1.86%)
Dec 04, 2018 31.40 31.40 30.10 30.16 5,673,901 -1.51(-4.75%)
Dec 03, 2018 31.80 31.80 30.86 31.67 2,338,184 +0.42(+1.36%)
Nov 30, 2018 31.25 31.45 31.12 31.24 1,418,863 -0.09(-0.28%)
Nov 29, 2018 31.59 31.73 31.21 31.33 2,379,918 -0.30(-0.95%)
Nov 28, 2018 30.96 31.69 30.04 31.63 5,897,163 +0.82(+2.66%)
Nov 27, 2018 30.60 30.98 30.59 30.81 1,361,223 +0.03(+0.11%)
Nov 26, 2018 30.84 31.06 30.57 30.77 4,933,342 +0.16(+0.52%)
Nov 23, 2018 30.24 30.92 30.24 30.61 1,099,220 +0.06(+0.19%)
Nov 21, 2018 30.56 30.56 30.56 0 +0.57(+1.90%)
Nov 20, 2018 29.42 30.32 29.41 29.99 3,968,275 -0.01(-0.03%)
Nov 19, 2018 29.87 30.22 29.53 30.00 3,092,871 +0.02(+0.06%)
Nov 16, 2018 29.09 30.05 29.09 29.98 5,538,791 +0.60(+2.04%)
Nov 15, 2018 29.15 29.51 28.62 29.38 3,318,272 -0.65(-2.15%)
Nov 14, 2018 30.42 30.76 29.82 30.03 2,237,357 -0.08(-0.26%)
Nov 13, 2018 29.65 30.45 29.44 30.10 2,716,193 +0.44(+1.50%)
Nov 12, 2018 30.03 30.22 29.61 29.66 1,513,703 -0.47(-1.57%)
Nov 09, 2018 30.07 30.60 30.04 30.13 2,227,245 -0.25(-0.83%)
Nov 08, 2018 30.57 30.99 29.88 30.38 4,843,383 -0.82(-2.63%)
Nov 07, 2018 31.55 31.55 30.66 31.20 3,495,231 +0.05(+0.15%)
Nov 06, 2018 31.18 31.40 31.00 31.15 1,722,422 -0.06(-0.19%)
Nov 05, 2018 30.74 31.30 30.66 31.21 1,927,380 +0.45(+1.47%)
Nov 02, 2018 31.17 31.24 30.41 30.76 3,513,175 -0.26(-0.84%)
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.