Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 39.52 39.81 39.35 39.74 4,939,028 +0.49(+1.25%)
Oct 30, 2017 39.64 39.17 39.25 2,194,713 -0.09(-0.23%)
Oct 27, 2017 39.23 39.39 38.98 39.34 2,294,903 +0.11(+0.28%)
Oct 26, 2017 38.86 39.28 38.85 39.23 2,104,493 +0.52(+1.34%)
Oct 25, 2017 39.00 39.22 38.53 38.71 3,125,612 -0.24(-0.62%)
Oct 24, 2017 38.60 38.97 38.58 38.95 3,210,821 +0.42(+1.09%)
Oct 23, 2017 38.63 38.82 38.51 38.53 1,757,215 +0.02(+0.05%)
Oct 20, 2017 38.36 38.63 38.01 38.51 2,636,381 +0.36(+0.94%)
Oct 19, 2017 37.48 38.19 37.40 38.15 2,618,378 +0.63(+1.68%)
Oct 18, 2017 37.49 37.64 37.33 37.52 1,130,420 +0.10(+0.27%)
Oct 17, 2017 37.54 37.59 37.37 37.42 627,720 -0.02(-0.05%)
Oct 16, 2017 37.53 37.74 37.36 37.44 1,666,350 +0.04(+0.09%)
Oct 13, 2017 37.63 37.69 37.39 37.40 675,472 -0.04(-0.09%)
Oct 12, 2017 37.48 37.60 37.38 37.44 851,885 -0.05(-0.13%)
Oct 11, 2017 37.35 37.72 37.31 37.49 1,568,895 +0.17(+0.46%)
Oct 10, 2017 37.48 37.54 37.12 37.32 1,242,050 -0.04(-0.11%)
Oct 09, 2017 37.48 37.59 37.25 37.36 910,860 -0.01(-0.03%)
Oct 06, 2017 37.30 37.44 37.18 37.37 1,331,763 +0.12(+0.32%)
Oct 05, 2017 37.48 37.51 37.18 37.25 1,459,364 -0.11(-0.29%)
Oct 04, 2017 37.13 37.39 37.00 37.36 2,427,097 +0.29(+0.78%)
Oct 03, 2017 37.23 37.23 36.54 37.07 5,262,078 +0.39(+1.06%)
Oct 02, 2017 36.68 36.68 36.45 36.68 2,431,969 +0.16(+0.44%)
Sep 29, 2017 36.34 36.62 36.30 36.52 5,592,188 +0.37(+1.02%)
Sep 28, 2017 35.67 36.17 35.65 36.15 5,995,359 +0.48(+1.34%)
Sep 27, 2017 35.55 35.76 35.27 35.67 2,978,003 +0.25(+0.71%)
Sep 26, 2017 35.30 35.53 35.15 35.42 2,436,968 +0.30(+0.86%)
Sep 25, 2017 34.99 35.20 34.85 35.12 2,531,291 +0.16(+0.46%)
Sep 22, 2017 34.84 35.08 34.64 34.96 1,216,763 +0.12(+0.34%)
Sep 21, 2017 34.78 34.91 34.70 34.84 1,916,938 +0.08(+0.23%)
Sep 20, 2017 35.11 35.12 34.63 34.76 6,577,448 -0.31(-0.88%)
Sep 19, 2017 34.97 35.17 34.84 35.07 8,453,308 +0.15(+0.43%)
Sep 18, 2017 34.84 35.02 34.77 34.92 4,485,529 +0.18(+0.52%)
Sep 15, 2017 34.77 34.89 34.46 34.74 2,026,552 -0.02(-0.06%)
Sep 14, 2017 34.70 34.91 34.50 34.76 2,129,382 +0.01(+0.03%)
Sep 13, 2017 35.15 35.15 34.45 34.75 2,806,402 -0.37(-1.05%)
Sep 12, 2017 34.80 35.14 34.76 35.12 3,090,080 +0.39(+1.12%)
Sep 11, 2017 34.57 34.75 34.43 34.73 2,715,218 +0.25(+0.72%)
Sep 08, 2017 34.05 34.63 33.95 34.48 3,423,870 +0.47(+1.38%)
Sep 07, 2017 34.20 34.25 33.92 34.01 2,218,343 -0.10(-0.29%)
Sep 06, 2017 34.12 34.19 33.88 34.11 2,611,361 +0.21(+0.62%)
Sep 05, 2017 34.05 34.24 33.67 33.90 1,615,080 -0.24(-0.70%)
Sep 01, 2017 34.13 34.29 34.04 34.14 1,065,139 +0.10(+0.29%)
Aug 31, 2017 33.60 34.04 33.51 34.04 2,835,189 +0.54(+1.62%)
Aug 30, 2017 33.27 33.61 33.27 33.49 3,261,684 +0.20(+0.61%)
Aug 29, 2017 33.17 33.55 33.05 33.29 3,623,508 -0.07(-0.21%)
Aug 28, 2017 33.56 33.59 33.25 33.36 2,519,684 -0.10(-0.30%)
Aug 25, 2017 33.11 33.54 33.11 33.46 1,346,729 +0.34(+1.03%)
Aug 24, 2017 33.46 33.46 33.12 33.12 1,583,003 -0.09(-0.27%)
Aug 23, 2017 33.45 33.57 33.12 33.21 3,155,879 -0.40(-1.19%)
Aug 22, 2017 33.55 33.66 33.31 33.61 1,954,414 +0.04(+0.12%)
Aug 21, 2017 33.45 33.67 33.36 33.57 1,553,077 +0.02(+0.06%)
Aug 18, 2017 33.88 33.88 33.49 33.55 2,991,857 -0.33(-0.97%)
Aug 17, 2017 34.45 34.55 33.87 33.88 1,878,220 -0.65(-1.88%)
Aug 16, 2017 34.26 34.58 34.26 34.53 697,650 +0.11(+0.32%)
Aug 15, 2017 34.47 34.79 34.33 34.42 1,147,954 -0.10(-0.29%)
Aug 14, 2017 34.25 34.61 34.25 34.52 681,411 +0.48(+1.41%)
Aug 11, 2017 33.91 34.18 33.68 34.04 1,415,396 +0.11(+0.32%)
Aug 10, 2017 34.42 34.51 33.93 33.93 2,057,744 -0.72(-2.07%)
Aug 09, 2017 34.54 34.80 34.48 34.65 1,193,623 +0.02(+0.06%)
Aug 08, 2017 34.61 35.05 34.57 34.63 1,305,025 -0.11(-0.32%)
Aug 07, 2017 34.94 34.94 34.61 34.74 1,014,903 -0.03(-0.09%)
Aug 04, 2017 34.58 34.82 34.36 34.77 1,459,914 +0.35(+1.02%)
Aug 03, 2017 34.36 34.47 34.27 34.42 2,071,433 -0.07(-0.20%)
Aug 02, 2017 34.14 34.57 34.14 34.49 1,620,422 +0.12(+0.35%)
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.