Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 29.06 29.28 28.39 29.05 2,050,844 +0.05(+0.17%)
Dec 28, 2018 29.04 29.46 28.69 29.00 1,814,331 +0.02(+0.07%)
Dec 27, 2018 28.42 28.98 28.02 28.98 2,122,743 +0.19(+0.67%)
Dec 26, 2018 27.88 28.81 27.32 28.79 2,521,086 +1.18(+4.27%)
Dec 24, 2018 27.98 28.16 27.43 27.61 1,335,308 -0.57(-2.02%)
Dec 21, 2018 29.33 29.50 28.12 28.18 2,588,194 -0.92(-3.16%)
Dec 20, 2018 29.16 29.70 28.86 29.10 3,149,532 -0.21(-0.73%)
Dec 19, 2018 29.60 30.44 29.24 29.31 4,465,945 -0.29(-0.98%)
Dec 18, 2018 29.57 30.03 29.18 29.60 3,836,717 +0.47(+1.63%)
Dec 17, 2018 29.18 29.71 28.99 29.13 2,594,134 -0.20(-0.67%)
Dec 14, 2018 29.34 29.97 29.23 29.32 2,031,837 -0.32(-1.07%)
Dec 13, 2018 29.93 30.17 29.56 29.64 1,277,158 -0.24(-0.81%)
Dec 12, 2018 29.84 30.34 29.57 29.88 1,661,135 +0.39(+1.31%)
Dec 11, 2018 29.82 30.28 29.43 29.50 1,664,510 -0.21(-0.71%)
Dec 10, 2018 30.28 30.61 29.52 29.71 2,023,035 -0.61(-2.01%)
Dec 07, 2018 30.82 31.32 30.31 30.32 3,530,824 -0.41(-1.32%)
Dec 06, 2018 29.82 30.75 29.49 30.72 5,599,926 +0.56(+1.86%)
Dec 04, 2018 31.40 31.40 30.10 30.16 5,673,625 -1.51(-4.75%)
Dec 03, 2018 31.80 31.80 30.86 31.67 2,338,070 +0.42(+1.36%)
Nov 30, 2018 31.25 31.46 31.12 31.24 1,418,794 -0.09(-0.28%)
Nov 29, 2018 31.59 31.74 31.21 31.33 2,379,803 -0.30(-0.95%)
Nov 28, 2018 30.96 31.69 30.04 31.63 5,896,876 +0.82(+2.66%)
Nov 27, 2018 30.61 30.98 30.60 30.81 1,361,157 +0.03(+0.11%)
Nov 26, 2018 30.84 31.06 30.57 30.77 4,933,102 +0.16(+0.52%)
Nov 23, 2018 30.24 30.92 30.24 30.62 1,099,167 +0.06(+0.19%)
Nov 21, 2018 30.56 30.56 30.56 0 +0.57(+1.90%)
Nov 20, 2018 29.42 30.33 29.41 29.99 3,968,082 -0.01(-0.03%)
Nov 19, 2018 29.87 30.22 29.53 30.00 3,092,721 +0.02(+0.06%)
Nov 16, 2018 29.09 30.05 29.09 29.98 5,538,521 +0.60(+2.04%)
Nov 15, 2018 29.15 29.52 28.62 29.38 3,318,111 -0.65(-2.15%)
Nov 14, 2018 30.42 30.76 29.82 30.03 2,237,248 -0.08(-0.26%)
Nov 13, 2018 29.65 30.46 29.44 30.10 2,716,060 +0.44(+1.50%)
Nov 12, 2018 30.03 30.22 29.61 29.66 1,513,629 -0.47(-1.57%)
Nov 09, 2018 30.08 30.61 30.04 30.13 2,227,137 -0.25(-0.83%)
Nov 08, 2018 30.57 30.99 29.88 30.38 4,843,147 -0.82(-2.63%)
Nov 07, 2018 31.55 31.55 30.66 31.20 3,495,061 +0.05(+0.15%)
Nov 06, 2018 31.19 31.40 31.00 31.16 1,722,338 -0.06(-0.19%)
Nov 05, 2018 30.74 31.30 30.66 31.21 1,927,286 +0.45(+1.47%)
Nov 02, 2018 31.18 31.24 30.41 30.76 3,513,004 -0.26(-0.84%)
Nov 01, 2018 30.27 31.38 30.02 31.02 4,184,344 +0.94(+3.11%)
Oct 31, 2018 30.34 30.59 29.76 30.08 4,790,687 +0.01(+0.03%)
Oct 30, 2018 28.75 30.14 28.46 30.08 5,935,142 +1.28(+4.46%)
Oct 29, 2018 29.80 29.96 28.44 28.79 4,904,816 -0.60(-2.04%)
Oct 26, 2018 28.77 30.09 28.67 29.39 10,101,687 +0.00(+0.00%)
Oct 25, 2018 28.74 29.63 28.74 29.39 5,701,745 +0.77(+2.70%)
Oct 24, 2018 29.48 30.08 28.57 28.62 9,911,303 -0.83(-2.82%)
Oct 23, 2018 28.52 29.80 28.49 29.45 12,315,997 +0.59(+2.04%)
Oct 22, 2018 29.47 29.56 28.79 28.86 5,799,321 -0.60(-2.03%)
Oct 19, 2018 30.42 30.42 29.29 29.46 4,785,609 -0.77(-2.55%)
Oct 18, 2018 30.52 30.70 29.99 30.23 5,383,676 -0.62(-2.00%)
Oct 17, 2018 31.21 31.22 30.37 30.85 5,947,379 -0.70(-2.23%)
Oct 16, 2018 31.17 31.61 30.73 31.55 3,681,361 +0.68(+2.19%)
Oct 15, 2018 30.97 31.10 30.70 30.88 2,296,450 -0.05(-0.16%)
Oct 12, 2018 31.53 31.78 30.68 30.92 3,316,772 -0.30(-0.96%)
Oct 11, 2018 31.57 32.02 31.18 31.22 4,649,462 -0.49(-1.55%)
Oct 10, 2018 32.23 32.47 31.66 31.72 6,502,341 -0.50(-1.56%)
Oct 09, 2018 32.96 33.09 32.19 32.22 5,546,610 -0.85(-2.57%)
Oct 08, 2018 32.60 33.14 32.55 33.07 2,760,808 +0.33(+1.00%)
Oct 05, 2018 32.91 33.02 32.14 32.74 5,093,322 -0.21(-0.64%)
Oct 04, 2018 33.41 33.46 32.68 32.95 3,916,661 -0.58(-1.73%)
Oct 03, 2018 34.03 34.17 33.43 33.53 5,770,553 -0.43(-1.28%)
Oct 02, 2018 34.01 34.32 33.89 33.96 3,489,842 -0.02(-0.06%)
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.