Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.74 +1.20 (+1.05%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 36.73 36.84 36.21 36.42 1,543,800 -0.67(-1.81%)
May 30, 2019 37.08 37.39 36.71 37.09 1,612,995 +0.13(+0.35%)
May 29, 2019 37.13 37.49 36.73 36.96 2,018,902 -0.35(-0.94%)
May 28, 2019 37.78 38.10 37.31 37.31 1,377,434 -0.66(-1.74%)
May 24, 2019 37.51 37.97 37.51 37.97 840,700 +0.67(+1.80%)
May 23, 2019 37.53 37.78 37.19 37.30 1,582,251 -0.47(-1.24%)
May 22, 2019 37.69 38.23 37.54 37.77 2,130,586 -0.47(-1.23%)
May 21, 2019 37.68 38.39 37.68 38.24 1,363,868 +0.57(+1.51%)
May 20, 2019 38.18 38.37 37.63 37.67 2,353,955 -0.71(-1.85%)
May 17, 2019 38.57 38.96 38.38 38.38 966,500 -0.35(-0.90%)
May 16, 2019 38.49 39.01 38.47 38.73 1,558,405 +0.36(+0.94%)
May 15, 2019 37.96 38.44 37.90 38.37 1,728,872 +0.14(+0.37%)
May 14, 2019 37.73 38.50 37.37 38.23 1,748,138 +0.65(+1.73%)
May 13, 2019 37.50 37.69 37.17 37.58 3,005,977 -0.53(-1.39%)
May 10, 2019 37.91 38.22 37.51 38.11 1,062,500 +0.09(+0.24%)
May 09, 2019 37.42 38.05 37.38 38.02 2,043,248 +0.37(+0.98%)
May 08, 2019 38.02 38.18 37.64 37.65 1,134,839 -0.37(-0.97%)
May 07, 2019 38.21 38.49 37.67 38.02 2,640,092 -0.50(-1.30%)
May 06, 2019 38.39 38.60 38.00 38.52 2,532,663 -0.12(-0.31%)
May 03, 2019 38.51 38.78 38.25 38.64 2,694,500 +0.26(+0.68%)
May 02, 2019 37.91 38.62 37.89 38.38 1,714,011 +0.45(+1.19%)
May 01, 2019 38.03 38.73 37.91 37.93 3,470,466 -0.03(-0.08%)
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 37.48 37.69 1,392,600 -0.05(-0.12%)
Apr 25, 2019 37.80 38.08 37.21 37.73 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 37.41 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 36.02 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(+1.27%)
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.