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 28, 2017 32.71 32.71 32.13 32.33 2,546,272 -0.38(-1.16%)
Apr 27, 2017 32.65 32.78 32.42 32.71 2,568,553 +0.12(+0.37%)
Apr 26, 2017 32.23 32.75 32.12 32.59 5,154,325 +0.38(+1.18%)
Apr 25, 2017 32.25 32.27 31.89 32.21 5,453,607 -0.11(-0.34%)
Apr 24, 2017 32.61 32.72 32.11 32.32 2,082,705 +0.09(+0.28%)
Apr 21, 2017 32.14 32.28 31.93 32.23 2,646,245 +0.07(+0.22%)
Apr 20, 2017 32.63 32.68 31.92 32.16 5,502,492 -0.24(-0.74%)
Apr 19, 2017 32.53 32.64 32.32 32.40 2,137,842 -0.03(-0.09%)
Apr 18, 2017 32.14 32.56 32.05 32.43 4,052,262 +0.14(+0.43%)
Apr 17, 2017 31.93 32.31 31.90 32.29 2,769,292 +0.47(+1.48%)
Apr 13, 2017 31.81 32.18 31.77 31.82 1,777,785 -0.09(-0.28%)
Apr 12, 2017 32.08 32.12 31.82 31.91 1,700,305 -0.28(-0.87%)
Apr 11, 2017 31.80 32.21 31.74 32.19 2,244,978 +0.42(+1.32%)
Apr 10, 2017 31.66 32.09 31.65 31.77 2,229,551 +0.12(+0.38%)
Apr 07, 2017 31.67 31.84 31.63 31.65 2,242,994 -0.10(-0.31%)
Apr 06, 2017 31.56 31.94 31.55 31.75 3,717,928 +0.16(+0.51%)
Apr 05, 2017 31.86 32.10 31.53 31.59 2,525,450 -0.12(-0.38%)
Apr 04, 2017 31.71 31.86 31.61 31.71 1,641,906 -0.10(-0.31%)
Apr 03, 2017 32.05 32.17 31.68 31.81 2,648,372 -0.17(-0.53%)
Mar 31, 2017 31.98 32.06 31.87 31.98 1,160,997 -0.01(-0.03%)
Mar 30, 2017 31.95 32.07 31.81 31.99 1,324,643 +0.06(+0.19%)
Mar 29, 2017 31.77 32.02 31.69 31.93 1,368,741 +0.04(+0.13%)
Mar 28, 2017 31.53 31.96 31.53 31.89 1,622,276 +0.25(+0.79%)
Mar 27, 2017 31.35 31.71 31.19 31.64 1,418,159 -0.05(-0.16%)
Mar 24, 2017 31.79 31.90 31.53 31.69 2,284,816 -0.02(-0.06%)
Mar 23, 2017 31.56 31.95 31.47 31.71 2,684,125 +0.15(+0.48%)
Mar 22, 2017 31.61 31.61 31.19 31.56 6,477,229 -0.11(-0.35%)
Mar 21, 2017 32.29 32.29 31.58 31.67 5,706,147 -0.55(-1.71%)
Mar 20, 2017 32.33 32.34 32.08 32.22 1,453,904 -0.14(-0.43%)
Mar 17, 2017 32.58 32.58 32.20 32.36 3,415,914 -0.16(-0.49%)
Mar 16, 2017 32.04 32.65 31.98 32.52 3,282,474 +0.59(+1.85%)
Mar 15, 2017 31.63 32.04 31.50 31.93 3,733,372 +0.39(+1.24%)
Mar 14, 2017 31.65 31.69 31.29 31.54 2,122,351 -0.18(-0.57%)
Mar 13, 2017 31.92 31.96 31.63 31.72 2,691,233 -0.19(-0.60%)
Mar 10, 2017 31.68 32.09 31.67 31.91 2,743,751 +0.47(+1.49%)
Mar 09, 2017 31.62 31.85 31.21 31.44 2,287,722 -0.17(-0.54%)
Mar 08, 2017 31.26 31.72 31.26 31.61 3,726,673 +0.39(+1.25%)
Mar 07, 2017 31.08 31.34 31.03 31.22 3,274,587 +0.16(+0.52%)
Mar 06, 2017 31.05 31.17 30.86 31.06 1,433,091 -0.14(-0.45%)
Mar 03, 2017 31.03 31.21 30.89 31.20 1,828,445 +0.08(+0.26%)
Mar 02, 2017 31.30 31.34 31.05 31.12 1,138,139 -0.14(-0.45%)
Mar 01, 2017 30.75 31.46 30.75 31.26 4,318,492 +0.79(+2.59%)
Feb 28, 2017 30.57 30.67 30.36 30.47 1,496,328 -0.13(-0.42%)
Feb 27, 2017 30.03 30.64 29.99 30.60 4,469,577 +0.53(+1.76%)
Feb 24, 2017 29.76 30.07 29.60 30.07 2,058,850 +0.16(+0.53%)
Feb 23, 2017 30.18 30.22 29.74 29.91 1,715,298 -0.12(-0.40%)
Feb 22, 2017 30.27 30.31 29.97 30.03 2,869,040 +0.11(+0.37%)
Feb 21, 2017 29.76 29.95 29.62 29.92 1,311,765 +0.37(+1.25%)
Feb 17, 2017 29.55 29.55 29.55 0 -0.03(-0.10%)
Feb 16, 2017 29.70 29.90 29.49 29.58 1,588,991 -0.16(-0.54%)
Feb 15, 2017 29.39 29.83 29.21 29.74 1,224,967 +0.33(+1.12%)
Feb 14, 2017 29.50 29.57 29.27 29.41 1,018,119 -0.19(-0.64%)
Feb 13, 2017 29.75 29.83 29.56 29.60 1,764,384 -0.05(-0.17%)
Feb 10, 2017 29.25 29.70 29.19 29.65 1,748,460 +0.51(+1.75%)
Feb 09, 2017 28.99 29.18 28.74 29.14 1,694,594 +0.14(+0.48%)
Feb 08, 2017 28.75 29.02 28.70 29.00 1,913,784 +0.14(+0.49%)
Feb 07, 2017 28.98 29.02 28.70 28.86 974,674 -0.02(-0.07%)
Feb 06, 2017 28.99 29.13 28.84 28.88 2,505,786 -0.22(-0.76%)
Feb 03, 2017 29.13 29.14 28.93 29.10 1,049,229 +0.20(+0.69%)
Feb 02, 2017 28.91 29.13 28.75 28.90 1,639,487 +0.01(+0.03%)
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.