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 (%)
Dec 31, 2019 44.14 44.55 44.03 44.42 1,305,000 +0.10(+0.23%)
Dec 30, 2019 44.26 44.43 43.98 44.32 1,707,075 -0.13(-0.29%)
Dec 27, 2019 44.69 44.69 44.38 44.45 404,200 -0.06(-0.13%)
Dec 26, 2019 44.66 44.74 44.26 44.51 786,619 -0.16(-0.36%)
Dec 24, 2019 44.22 44.67 44.22 44.67 1,059,100 +0.40(+0.90%)
Dec 23, 2019 44.87 44.92 44.25 44.27 2,405,140 -0.50(-1.12%)
Dec 20, 2019 44.06 44.80 44.06 44.77 2,177,600 +0.78(+1.77%)
Dec 19, 2019 44.41 44.41 43.77 43.99 3,781,347 -0.38(-0.86%)
Dec 18, 2019 44.94 45.02 44.16 44.37 3,756,207 -0.44(-0.98%)
Dec 17, 2019 45.06 45.39 44.72 44.81 4,019,608 -0.35(-0.78%)
Dec 16, 2019 45.37 45.51 44.96 45.16 1,240,262 -0.06(-0.13%)
Dec 13, 2019 45.10 45.32 44.95 45.22 1,570,100 +0.15(+0.33%)
Dec 12, 2019 45.82 45.94 45.04 45.07 2,372,635 -0.70(-1.53%)
Dec 11, 2019 45.23 45.77 45.14 45.77 1,538,525 +0.46(+1.02%)
Dec 10, 2019 45.60 45.60 45.11 45.31 1,609,426 -0.25(-0.55%)
Dec 09, 2019 45.40 45.67 45.23 45.56 1,203,839 +0.25(+0.55%)
Dec 06, 2019 45.66 45.99 45.23 45.31 1,950,500 -0.36(-0.79%)
Dec 05, 2019 45.19 45.71 45.16 45.67 1,457,942 +0.56(+1.24%)
Dec 04, 2019 45.00 45.32 44.78 45.11 1,120,154 +0.29(+0.65%)
Dec 03, 2019 44.56 44.85 44.45 44.82 1,183,798 -0.02(-0.04%)
Dec 02, 2019 45.40 45.54 44.73 44.84 2,281,331 -0.69(-1.52%)
Nov 29, 2019 45.68 45.85 45.48 45.53 452,900 -0.26(-0.57%)
Nov 27, 2019 45.84 46.20 45.61 45.79 1,080,000 -0.10(-0.22%)
Nov 26, 2019 45.28 45.91 45.28 45.89 2,578,774 +0.61(+1.35%)
Nov 25, 2019 44.83 45.35 44.83 45.28 924,919 +0.54(+1.21%)
Nov 22, 2019 44.83 45.01 44.64 44.74 1,674,500 +0.03(+0.07%)
Nov 21, 2019 45.13 45.31 44.66 44.71 1,430,256 -0.42(-0.93%)
Nov 20, 2019 45.10 45.60 44.88 45.13 1,232,382 +0.08(+0.18%)
Nov 19, 2019 45.27 45.51 44.98 45.05 1,331,128 -0.32(-0.71%)
Nov 18, 2019 45.01 45.60 44.99 45.37 2,281,914 +0.46(+1.02%)
Nov 15, 2019 45.54 45.60 44.84 44.91 2,182,700 -0.41(-0.90%)
Nov 14, 2019 45.07 45.44 44.97 45.32 1,717,502 +0.25(+0.55%)
Nov 13, 2019 44.80 45.23 44.70 45.07 2,294,152 +0.22(+0.49%)
Nov 12, 2019 44.86 45.27 44.12 44.85 7,320,648 +0.27(+0.61%)
Nov 11, 2019 43.74 44.58 43.69 44.58 1,696,913 +0.67(+1.53%)
Nov 08, 2019 43.66 43.99 43.62 43.91 1,751,300 +0.22(+0.50%)
Nov 07, 2019 44.54 44.64 43.52 43.69 5,592,870 -0.89(-2.00%)
Nov 06, 2019 44.06 44.63 43.79 44.58 3,100,793 +0.62(+1.41%)
Nov 05, 2019 44.28 44.41 43.76 43.96 3,915,274 -0.39(-0.88%)
Nov 04, 2019 45.70 45.73 44.22 44.35 3,521,872 -1.13(-2.48%)
Nov 01, 2019 44.80 45.52 44.80 45.48 3,146,100 +0.83(+1.87%)
Oct 31, 2019 44.79 44.96 44.45 44.65 3,422,610 -0.13(-0.30%)
Oct 30, 2019 44.51 44.78 43.69 44.78 6,412,126 +0.24(+0.54%)
Oct 29, 2019 44.62 45.21 44.49 44.54 3,792,781 +0.00(+0.00%)
Oct 28, 2019 45.70 45.73 44.75 44.54 5,199,792 -1.01(-2.22%)
Oct 25, 2019 45.66 46.10 45.51 45.55 1,437,500 +0.01(+0.02%)
Oct 24, 2019 45.28 45.58 45.15 45.54 1,727,982 +0.37(+0.82%)
Oct 23, 2019 45.30 45.30 44.95 45.17 1,008,693 -0.05(-0.11%)
Oct 22, 2019 45.19 45.52 44.85 45.22 3,412,836 +0.28(+0.62%)
Oct 21, 2019 45.61 45.65 44.93 44.94 2,332,452 -0.33(-0.73%)
Oct 18, 2019 44.94 45.32 44.81 45.27 941,800 +0.32(+0.71%)
Oct 17, 2019 44.84 45.24 44.82 44.95 1,809,888 +0.28(+0.63%)
Oct 16, 2019 44.00 44.67 43.92 44.67 2,130,713 +0.67(+1.52%)
Oct 15, 2019 43.59 44.03 43.59 44.00 1,955,164 +0.60(+1.38%)
Oct 14, 2019 43.26 43.52 43.13 43.40 964,508 +0.17(+0.39%)
Oct 11, 2019 43.52 43.86 43.22 43.23 1,984,200 +0.05(+0.12%)
Oct 10, 2019 43.25 43.27 42.99 43.18 2,904,560 -0.03(-0.07%)
Oct 09, 2019 43.40 43.49 43.09 43.21 748,864 +0.06(+0.14%)
Oct 08, 2019 43.07 43.65 42.97 43.15 1,472,583 -0.15(-0.35%)
Oct 07, 2019 43.45 43.54 43.19 43.30 1,625,546 -0.20(-0.46%)
Oct 04, 2019 42.77 43.52 42.73 43.50 2,793,100 +0.86(+2.02%)
Oct 03, 2019 42.58 42.86 42.11 42.64 2,804,270 +0.07(+0.16%)
Oct 02, 2019 42.90 43.08 42.08 42.57 4,062,517 -0.31(-0.72%)
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.