Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 36.35 36.35 36.35 0 -0.01(-0.03%)
Aug 30, 2018 36.62 36.74 36.32 36.36 1,055,845 -0.40(-1.08%)
Aug 29, 2018 36.76 36.94 36.47 36.76 1,676,952 -0.08(-0.21%)
Aug 28, 2018 36.97 37.06 36.72 36.84 1,754,288 -0.17(-0.47%)
Aug 27, 2018 36.56 37.14 36.56 37.01 1,753,332 +0.42(+1.16%)
Aug 24, 2018 36.72 36.89 36.53 36.59 888,329 -0.04(-0.11%)
Aug 23, 2018 37.02 37.07 36.52 36.62 1,828,547 -0.41(-1.12%)
Aug 22, 2018 37.48 37.58 37.03 37.04 1,556,088 -0.44(-1.18%)
Aug 21, 2018 36.73 37.60 36.73 37.48 3,491,173 +1.35(+3.74%)
Aug 20, 2018 35.88 36.34 35.88 36.13 874,179 +0.12(+0.33%)
Aug 17, 2018 35.81 36.17 35.81 36.01 2,185,971 +0.05(+0.15%)
Aug 16, 2018 35.88 36.28 35.76 35.96 1,256,319 +0.25(+0.70%)
Aug 15, 2018 35.58 35.79 35.36 35.71 2,409,649 -0.21(-0.59%)
Aug 14, 2018 35.59 36.11 35.46 35.92 1,738,173 +0.39(+1.09%)
Aug 13, 2018 36.52 36.52 35.37 35.54 1,941,348 -1.06(-2.90%)
Aug 10, 2018 36.54 36.88 36.33 36.60 2,562,298 -0.38(-1.02%)
Aug 09, 2018 36.62 37.25 36.62 36.97 1,835,668 +0.33(+0.89%)
Aug 08, 2018 36.81 36.97 36.52 36.64 1,358,460 -0.24(-0.65%)
Aug 07, 2018 36.45 36.97 36.39 36.88 2,300,308 +0.62(+1.70%)
Aug 06, 2018 36.08 36.33 35.80 36.27 2,060,428 +0.11(+0.29%)
Aug 03, 2018 36.13 36.34 35.95 36.16 1,879,972 +0.03(+0.08%)
Aug 02, 2018 36.09 36.32 35.90 36.13 2,717,550 -0.15(-0.43%)
Aug 01, 2018 36.42 36.82 36.07 36.29 2,646,049 -0.22(-0.61%)
Jul 31, 2018 36.12 36.68 35.99 36.51 4,110,009 +0.40(+1.09%)
Jul 30, 2018 36.27 36.56 36.10 36.11 2,391,459 -0.17(-0.48%)
Jul 27, 2018 36.68 37.09 36.05 36.29 3,874,669 -0.40(-1.08%)
Jul 26, 2018 36.02 36.76 35.81 36.68 5,485,874 +0.72(+2.01%)
Jul 25, 2018 36.61 36.73 35.48 35.96 6,554,258 -0.81(-2.20%)
Jul 24, 2018 37.44 37.72 36.69 36.77 6,115,685 -0.74(-1.98%)
Jul 23, 2018 37.83 38.01 37.41 37.51 1,715,921 -0.40(-1.04%)
Jul 20, 2018 38.41 38.41 37.79 37.91 2,767,984 -0.74(-1.92%)
Jul 19, 2018 38.14 38.78 38.14 38.65 2,383,628 +0.25(+0.65%)
Jul 18, 2018 38.10 38.42 37.92 38.40 2,668,862 -0.09(-0.23%)
Jul 17, 2018 37.41 38.52 37.41 38.49 5,968,578 +0.86(+2.28%)
Jul 16, 2018 37.60 37.78 37.31 37.63 1,149,513 +0.00(+0.00%)
Jul 13, 2018 37.38 37.77 37.38 37.63 1,138,338 +0.07(+0.18%)
Jul 12, 2018 37.55 37.63 37.05 37.56 1,303,546 +0.13(+0.36%)
Jul 11, 2018 37.41 37.70 37.40 37.42 2,180,303 -0.29(-0.77%)
Jul 10, 2018 37.81 38.01 37.53 37.71 2,016,683 -0.12(-0.31%)
Jul 09, 2018 37.59 37.88 37.46 37.83 1,386,586 +0.44(+1.19%)
Jul 06, 2018 37.37 37.69 37.08 37.39 2,308,131 +0.14(+0.39%)
Jul 05, 2018 37.06 37.28 36.77 37.24 1,559,966 +0.32(+0.86%)
Jul 03, 2018 36.92 36.92 36.92 0 +0.18(+0.50%)
Jul 02, 2018 36.50 36.76 36.34 36.74 1,667,737 -0.04(-0.10%)
Jun 29, 2018 37.08 36.70 36.78 1,676,890 +0.34(+0.93%)
Jun 28, 2018 36.00 36.49 35.84 36.44 1,772,911 +0.28(+0.77%)
Jun 27, 2018 36.73 36.91 36.16 36.16 3,132,336 -0.52(-1.42%)
Jun 26, 2018 36.75 37.30 36.50 36.68 6,524,104 +0.55(+1.51%)
Jun 25, 2018 36.51 36.71 35.91 36.14 3,564,440 -0.62(-1.68%)
Jun 22, 2018 37.36 37.36 36.57 36.75 5,113,551 -0.41(-1.11%)
Jun 21, 2018 37.49 37.64 37.11 37.17 1,543,239 -0.37(-0.97%)
Jun 20, 2018 37.63 37.72 36.99 37.53 2,785,362 +0.06(+0.15%)
Jun 19, 2018 37.20 37.69 37.20 37.48 2,095,697 -0.05(-0.13%)
Jun 18, 2018 37.59 38.13 37.36 37.52 2,258,700 -0.45(-1.19%)
Jun 15, 2018 38.08 37.59 37.98 2,167,517 -0.11(-0.28%)
Jun 14, 2018 38.08 38.20 37.64 38.08 3,817,447 +0.12(+0.30%)
Jun 13, 2018 39.28 39.42 37.80 37.97 6,363,733 -1.45(-3.69%)
Jun 12, 2018 38.83 39.45 38.77 39.42 3,946,078 +0.61(+1.56%)
Jun 11, 2018 39.08 39.09 38.65 38.81 1,472,476 -0.13(-0.32%)
Jun 08, 2018 37.93 39.00 37.93 38.94 3,245,971 +0.91(+2.41%)
Jun 07, 2018 38.03 38.26 37.83 38.02 2,666,398 +0.13(+0.33%)
Jun 06, 2018 37.92 37.90 2,106,481 +0.32(+0.85%)
Jun 05, 2018 37.37 37.78 37.34 37.58 1,656,737 +0.12(+0.31%)
Jun 04, 2018 37.22 37.65 37.22 37.47 930,093 +0.26(+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.