Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 31.32 31.32 30.91 31.09 2,575,517 -0.09(-0.28%)
May 30, 2017 31.27 31.34 31.02 31.18 2,133,051 -0.10(-0.31%)
May 26, 2017 31.35 31.52 31.27 31.28 1,440,391 -0.18(-0.58%)
May 25, 2017 31.64 31.73 31.32 31.46 2,499,003 -0.05(-0.15%)
May 24, 2017 31.34 31.55 31.12 31.51 3,178,388 +0.11(+0.34%)
May 23, 2017 32.01 32.08 31.34 31.40 4,915,265 -0.36(-1.12%)
May 22, 2017 31.76 31.84 31.65 31.76 2,069,244 +0.12(+0.39%)
May 19, 2017 31.26 31.74 31.22 31.63 1,599,972 +0.49(+1.57%)
May 18, 2017 30.80 31.29 30.72 31.14 3,129,434 +0.26(+0.84%)
May 17, 2017 31.31 31.43 30.85 30.88 2,383,155 -0.72(-2.28%)
May 16, 2017 31.55 31.63 31.35 31.60 3,274,120 +0.14(+0.46%)
May 15, 2017 31.19 31.51 31.11 31.46 1,438,686 +0.35(+1.11%)
May 12, 2017 31.28 31.28 31.08 31.11 1,072,480 -0.21(-0.67%)
May 11, 2017 31.23 31.35 30.95 31.32 1,215,986 +0.02(+0.06%)
May 10, 2017 31.28 31.36 31.10 31.31 1,516,102 +0.00(+0.00%)
May 09, 2017 30.96 31.35 30.96 31.31 2,452,443 +0.42(+1.37%)
May 08, 2017 30.97 31.01 30.76 30.88 1,349,707 -0.07(-0.22%)
May 05, 2017 31.02 31.03 30.72 30.95 1,553,436 +0.11(+0.34%)
May 04, 2017 30.82 30.88 30.71 30.85 1,184,888 +0.12(+0.41%)
May 03, 2017 30.74 30.93 30.57 30.72 1,987,928 -0.04(-0.12%)
May 02, 2017 31.00 31.00 30.70 30.76 6,029,637 -0.24(-0.77%)
May 01, 2017 31.09 31.18 30.91 31.00 1,551,552 -0.02(-0.06%)
Apr 28, 2017 31.38 31.38 30.83 31.02 2,653,990 -0.36(-1.16%)
Apr 27, 2017 31.32 31.45 31.10 31.38 2,677,214 +0.12(+0.37%)
Apr 26, 2017 30.92 31.42 30.82 31.27 5,372,375 +0.36(+1.18%)
Apr 25, 2017 30.94 30.96 30.59 30.90 5,684,318 -0.11(-0.34%)
Apr 24, 2017 31.29 31.39 30.81 31.01 2,170,812 +0.09(+0.28%)
Apr 21, 2017 30.84 30.97 30.63 30.92 2,758,192 +0.07(+0.22%)
Apr 20, 2017 31.31 31.35 30.62 30.85 5,735,271 -0.23(-0.74%)
Apr 19, 2017 31.21 31.32 31.01 31.09 2,228,282 -0.03(-0.09%)
Apr 18, 2017 30.84 31.24 30.75 31.11 4,223,690 +0.13(+0.43%)
Apr 17, 2017 30.63 30.99 30.61 30.98 2,886,445 +0.45(+1.48%)
Apr 13, 2017 30.52 30.87 30.48 30.53 1,852,993 -0.09(-0.28%)
Apr 12, 2017 30.78 30.82 30.53 30.61 1,772,235 -0.27(-0.87%)
Apr 11, 2017 30.51 30.90 30.45 30.88 2,339,950 +0.40(+1.32%)
Apr 10, 2017 30.38 30.79 30.37 30.48 2,323,870 +0.12(+0.38%)
Apr 07, 2017 30.38 30.55 30.35 30.37 2,337,882 -0.10(-0.32%)
Apr 06, 2017 30.28 30.64 30.27 30.46 3,875,212 +0.15(+0.51%)
Apr 05, 2017 30.57 30.80 30.25 30.31 2,632,287 -0.12(-0.38%)
Apr 04, 2017 30.42 30.57 30.33 30.42 1,711,365 -0.10(-0.31%)
Apr 03, 2017 30.75 30.86 30.39 30.52 2,760,409 -0.16(-0.53%)
Mar 31, 2017 30.68 30.76 30.58 30.68 1,210,112 -0.01(-0.03%)
Mar 30, 2017 30.65 30.77 30.52 30.69 1,380,681 +0.06(+0.19%)
Mar 29, 2017 30.48 30.72 30.40 30.63 1,426,644 +0.04(+0.13%)
Mar 28, 2017 30.25 30.66 30.25 30.60 1,690,905 +0.24(+0.79%)
Mar 27, 2017 30.08 30.42 29.92 30.36 1,478,153 -0.05(-0.16%)
Mar 24, 2017 30.50 30.61 30.25 30.40 2,381,473 +0.01(+0.04%)
Mar 23, 2017 30.25 30.62 30.16 30.39 2,800,589 +0.14(+0.48%)
Mar 22, 2017 30.30 30.30 29.89 30.25 6,758,277 -0.11(-0.35%)
Mar 21, 2017 30.95 30.95 30.27 30.35 5,953,737 -0.53(-1.71%)
Mar 20, 2017 30.99 31.00 30.74 30.88 1,516,989 -0.13(-0.43%)
Mar 17, 2017 31.23 31.23 30.86 31.01 3,564,131 -0.15(-0.49%)
Mar 16, 2017 30.71 31.29 30.65 31.17 3,424,901 +0.57(+1.85%)
Mar 15, 2017 30.31 30.71 30.19 30.60 3,895,363 +0.37(+1.24%)
Mar 14, 2017 30.33 30.37 29.99 30.23 2,214,440 -0.17(-0.57%)
Mar 13, 2017 30.59 30.63 30.31 30.40 2,808,006 -0.18(-0.60%)
Mar 10, 2017 30.36 30.76 30.35 30.58 2,862,802 +0.45(+1.50%)
Mar 09, 2017 30.31 30.53 29.91 30.13 2,386,986 -0.16(-0.54%)
Mar 08, 2017 29.96 30.40 29.96 30.30 3,888,374 +0.37(+1.25%)
Mar 07, 2017 29.79 30.04 29.74 29.92 3,416,671 +0.15(+0.52%)
Mar 06, 2017 29.76 29.87 29.58 29.77 1,495,273 -0.13(-0.45%)
Mar 03, 2017 29.74 29.91 29.61 29.90 1,907,781 +0.08(+0.26%)
Mar 02, 2017 30.00 30.04 29.76 29.83 1,187,523 -0.13(-0.45%)
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.