Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 43.17 43.57 42.82 42.82 2,660,576 -0.16(-0.37%)
Nov 29, 2017 42.69 43.07 42.47 42.98 2,959,365 +0.45(+1.06%)
Nov 28, 2017 41.95 42.53 41.78 42.53 2,378,639 +0.74(+1.77%)
Nov 27, 2017 42.10 42.10 41.77 41.80 2,031,169 -0.21(-0.50%)
Nov 24, 2017 41.97 42.11 41.75 42.01 1,189,385 +0.21(+0.50%)
Nov 22, 2017 41.85 41.95 41.62 41.80 1,966,208 +0.01(+0.02%)
Nov 21, 2017 41.34 41.87 41.07 41.79 2,309,745 +0.65(+1.58%)
Nov 20, 2017 41.02 41.18 40.74 41.14 2,037,486 +0.30(+0.73%)
Nov 17, 2017 40.49 41.05 40.29 40.84 1,880,075 +0.36(+0.89%)
Nov 16, 2017 40.52 40.71 40.36 40.48 979,551 +0.17(+0.42%)
Nov 15, 2017 40.56 40.78 40.06 40.31 1,613,764 -0.32(-0.79%)
Nov 14, 2017 39.98 40.66 39.87 40.63 2,264,585 +0.42(+1.04%)
Nov 13, 2017 39.99 40.33 39.79 40.21 1,444,582 +0.21(+0.52%)
Nov 10, 2017 39.79 40.19 39.79 40.00 1,227,870 +0.01(+0.03%)
Nov 09, 2017 39.62 40.20 39.34 39.99 2,914,593 +0.13(+0.33%)
Nov 08, 2017 39.25 39.92 39.11 39.86 1,580,576 +0.45(+1.14%)
Nov 07, 2017 39.65 39.75 39.28 39.41 2,192,795 -0.10(-0.25%)
Nov 06, 2017 39.08 39.55 38.93 39.51 2,209,716 +0.44(+1.13%)
Nov 03, 2017 38.99 39.36 38.93 39.07 2,485,224 +0.08(+0.20%)
Nov 02, 2017 40.17 40.17 38.74 38.99 8,309,881 -0.97(-2.43%)
Nov 01, 2017 39.74 39.99 39.70 39.96 4,128,036 +0.22(+0.55%)
Oct 31, 2017 39.52 39.81 39.35 39.74 4,939,028 +0.49(+1.25%)
Oct 30, 2017 39.64 39.17 39.25 2,194,713 -0.09(-0.23%)
Oct 27, 2017 39.23 39.39 38.98 39.34 2,294,903 +0.11(+0.28%)
Oct 26, 2017 38.86 39.28 38.85 39.23 2,104,493 +0.52(+1.34%)
Oct 25, 2017 39.00 39.22 38.53 38.71 3,125,612 -0.24(-0.62%)
Oct 24, 2017 38.60 38.97 38.58 38.95 3,210,821 +0.42(+1.09%)
Oct 23, 2017 38.63 38.82 38.51 38.53 1,757,215 +0.02(+0.05%)
Oct 20, 2017 38.36 38.63 38.01 38.51 2,636,381 +0.36(+0.94%)
Oct 19, 2017 37.48 38.19 37.40 38.15 2,618,378 +0.63(+1.68%)
Oct 18, 2017 37.49 37.64 37.33 37.52 1,130,420 +0.10(+0.27%)
Oct 17, 2017 37.54 37.59 37.37 37.42 627,720 -0.02(-0.05%)
Oct 16, 2017 37.53 37.74 37.36 37.44 1,666,350 +0.04(+0.09%)
Oct 13, 2017 37.63 37.69 37.39 37.40 675,472 -0.04(-0.09%)
Oct 12, 2017 37.48 37.60 37.38 37.44 851,885 -0.05(-0.13%)
Oct 11, 2017 37.35 37.72 37.31 37.49 1,568,895 +0.17(+0.46%)
Oct 10, 2017 37.48 37.54 37.12 37.32 1,242,050 -0.04(-0.11%)
Oct 09, 2017 37.48 37.59 37.25 37.36 910,860 -0.01(-0.03%)
Oct 06, 2017 37.30 37.44 37.18 37.37 1,331,763 +0.12(+0.32%)
Oct 05, 2017 37.48 37.51 37.18 37.25 1,459,364 -0.11(-0.29%)
Oct 04, 2017 37.13 37.39 37.00 37.36 2,427,097 +0.29(+0.78%)
Oct 03, 2017 37.23 37.23 36.54 37.07 5,262,078 +0.39(+1.06%)
Oct 02, 2017 36.68 36.68 36.45 36.68 2,431,969 +0.16(+0.44%)
Sep 29, 2017 36.34 36.62 36.30 36.52 5,592,188 +0.37(+1.02%)
Sep 28, 2017 35.67 36.17 35.65 36.15 5,995,359 +0.48(+1.34%)
Sep 27, 2017 35.55 35.76 35.27 35.67 2,978,003 +0.25(+0.71%)
Sep 26, 2017 35.30 35.53 35.15 35.42 2,436,968 +0.30(+0.86%)
Sep 25, 2017 34.99 35.20 34.85 35.12 2,531,291 +0.16(+0.46%)
Sep 22, 2017 34.84 35.08 34.64 34.96 1,216,763 +0.12(+0.34%)
Sep 21, 2017 34.78 34.91 34.70 34.84 1,916,938 +0.08(+0.23%)
Sep 20, 2017 35.11 35.12 34.63 34.76 6,577,448 -0.31(-0.88%)
Sep 19, 2017 34.97 35.17 34.84 35.07 8,453,308 +0.15(+0.43%)
Sep 18, 2017 34.84 35.02 34.77 34.92 4,485,529 +0.18(+0.52%)
Sep 15, 2017 34.77 34.89 34.46 34.74 2,026,552 -0.02(-0.06%)
Sep 14, 2017 34.70 34.91 34.50 34.76 2,129,382 +0.01(+0.03%)
Sep 13, 2017 35.15 35.15 34.45 34.75 2,806,402 -0.37(-1.05%)
Sep 12, 2017 34.80 35.14 34.76 35.12 3,090,080 +0.39(+1.12%)
Sep 11, 2017 34.57 34.75 34.43 34.73 2,715,218 +0.25(+0.72%)
Sep 08, 2017 34.05 34.63 33.95 34.48 3,423,870 +0.47(+1.38%)
Sep 07, 2017 34.20 34.25 33.92 34.01 2,218,343 -0.10(-0.29%)
Sep 06, 2017 34.12 34.19 33.88 34.11 2,611,361 +0.21(+0.62%)
Sep 05, 2017 34.05 34.24 33.67 33.90 1,615,080 -0.24(-0.70%)
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.