US Home Construction Ishares ETF (NY: ITB )

77.66 USD +0.57 (+0.74%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 37.69 38.04 37.61 37.96 1,943,261 +0.16(+0.42%)
Apr 29, 2019 37.65 37.94 37.48 37.80 976,818 +0.11(+0.29%)
Apr 26, 2019 37.76 37.79 37.47 37.69 1,392,600 -0.05(-0.12%)
Apr 25, 2019 37.80 38.08 37.21 37.74 4,472,739 -0.80(-2.09%)
Apr 24, 2019 38.31 38.77 38.28 38.54 2,359,532 +0.11(+0.29%)
Apr 23, 2019 38.22 38.63 38.09 38.43 3,052,977 +0.48(+1.26%)
Apr 22, 2019 38.22 38.44 37.71 37.95 3,843,158 -0.35(-0.91%)
Apr 18, 2019 37.85 38.35 37.82 38.30 1,439,700 +0.40(+1.06%)
Apr 17, 2019 37.80 37.98 37.69 37.90 1,426,974 +0.11(+0.29%)
Apr 16, 2019 37.66 37.81 37.50 37.79 2,619,702 +0.19(+0.51%)
Apr 15, 2019 37.52 37.71 37.36 37.60 3,061,849 +0.12(+0.32%)
Apr 12, 2019 37.48 37.66 37.37 37.48 1,868,200 +0.11(+0.29%)
Apr 11, 2019 37.02 37.40 36.89 37.37 2,004,416 +0.38(+1.03%)
Apr 10, 2019 36.71 37.02 36.59 36.99 1,781,017 +0.39(+1.07%)
Apr 09, 2019 37.00 37.01 36.52 36.60 2,065,860 -0.47(-1.27%)
Apr 08, 2019 36.96 37.13 36.85 37.07 1,811,543 +0.02(+0.05%)
Apr 05, 2019 36.78 37.06 36.63 37.05 2,253,800 +0.54(+1.48%)
Apr 04, 2019 35.69 36.53 35.69 36.51 2,683,776 +0.76(+2.13%)
Apr 03, 2019 35.60 36.01 35.38 35.75 2,434,573 +0.36(+1.02%)
Apr 02, 2019 35.47 35.47 35.13 35.39 1,731,209 -0.02(-0.06%)
Apr 01, 2019 35.34 35.56 35.05 35.41 7,327,649 +0.17(+0.48%)
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(+1.28%)
Mar 01, 2019 34.89 35.03 34.07 34.51 5,851,000 -0.09(-0.26%)
Feb 28, 2019 34.74 34.99 34.49 34.60 3,827,943 -0.52(-1.48%)
Feb 27, 2019 35.40 35.69 34.72 35.12 3,433,501 -0.25(-0.71%)
Feb 26, 2019 35.25 35.74 35.09 35.37 3,669,169 -0.25(-0.70%)
Feb 25, 2019 35.97 36.13 35.57 35.62 1,537,386 -0.26(-0.72%)
Feb 22, 2019 35.57 35.99 35.51 35.88 1,377,500 +0.38(+1.07%)
Feb 21, 2019 34.97 35.53 34.88 35.50 2,209,911 +0.31(+0.88%)
Feb 20, 2019 35.45 35.47 35.04 35.19 1,008,137 -0.22(-0.62%)
Feb 19, 2019 35.19 35.64 35.07 35.41 3,421,802 +0.19(+0.55%)
Feb 15, 2019 35.01 35.33 34.88 35.22 1,787,500 +0.35(+1.02%)
Feb 14, 2019 34.80 35.02 34.41 34.86 1,858,472 -0.08(-0.23%)
Feb 13, 2019 35.37 35.61 34.67 34.94 3,659,770 -0.29(-0.82%)
Feb 12, 2019 34.04 35.31 34.03 35.23 5,658,642 +1.49(+4.42%)
Feb 11, 2019 33.65 33.83 33.49 33.74 1,368,462 +0.07(+0.21%)
Feb 08, 2019 33.74 33.91 33.38 33.67 1,467,200 -0.19(-0.56%)
Feb 07, 2019 33.46 33.92 33.44 33.86 1,486,144 +0.29(+0.86%)
Feb 06, 2019 34.09 34.32 33.55 33.57 2,978,959 -0.63(-1.84%)
Feb 05, 2019 34.04 34.30 33.96 34.20 1,805,050 +0.19(+0.56%)
Feb 04, 2019 34.02 34.22 33.74 34.01 1,664,721 -0.11(-0.32%)
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.