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 (%)
Mar 31, 2020 29.11 29.35 28.04 28.21 4,110,505 -1.26(-4.27%)
Mar 30, 2020 29.85 29.85 28.82 29.47 1,794,327 -0.30(-1.02%)
Mar 27, 2020 30.02 30.70 29.29 29.77 1,954,605 -1.37(-4.41%)
Mar 26, 2020 30.01 31.34 29.91 31.14 2,762,107 +1.30(+4.35%)
Mar 25, 2020 27.84 30.66 27.25 29.85 4,779,717 +2.46(+9.00%)
Mar 24, 2020 24.60 27.43 24.60 27.38 5,380,702 +3.91(+16.65%)
Mar 23, 2020 24.60 24.60 22.72 23.47 8,404,210 -1.24(-5.04%)
Mar 20, 2020 25.77 26.42 24.45 24.72 5,508,942 -0.64(-2.53%)
Mar 19, 2020 23.38 26.03 22.49 25.36 4,023,475 +1.66(+7.02%)
Mar 18, 2020 24.45 25.04 21.77 23.70 6,308,705 -2.51(-9.57%)
Mar 17, 2020 27.01 27.34 24.55 26.21 4,312,043 -0.43(-1.61%)
Mar 16, 2020 29.52 29.91 26.55 26.63 3,603,880 -6.74(-20.19%)
Mar 13, 2020 34.23 34.76 30.95 33.37 4,154,512 +0.81(+2.48%)
Mar 12, 2020 34.47 34.92 32.21 32.56 5,096,847 -4.83(-12.92%)
Mar 11, 2020 39.55 39.98 37.21 37.40 5,321,637 -3.45(-8.45%)
Mar 10, 2020 40.43 40.88 38.50 40.85 4,012,712 +1.60(+4.09%)
Mar 09, 2020 40.27 40.75 38.08 39.24 4,785,070 -3.95(-9.14%)
Mar 06, 2020 43.14 43.60 42.16 43.19 4,451,314 -1.43(-3.20%)
Mar 05, 2020 45.05 45.63 44.37 44.62 3,683,034 -1.56(-3.37%)
Mar 04, 2020 44.98 46.20 44.61 46.18 4,501,426 +2.17(+4.93%)
Mar 03, 2020 43.86 45.06 43.32 44.01 7,003,101 +0.27(+0.61%)
Mar 02, 2020 42.27 43.76 41.94 43.74 5,898,682 +1.53(+3.63%)
Feb 28, 2020 42.24 42.78 41.16 42.21 6,215,262 -1.25(-2.89%)
Feb 27, 2020 43.69 45.08 43.20 43.46 5,014,832 -1.14(-2.55%)
Feb 26, 2020 45.47 45.99 44.56 44.60 4,830,158 -1.23(-2.69%)
Feb 25, 2020 48.13 48.13 45.77 45.84 4,857,803 -1.93(-4.03%)
Feb 24, 2020 47.61 48.18 47.57 47.76 3,607,560 -0.99(-2.03%)
Feb 21, 2020 48.91 49.12 48.63 48.75 1,542,837 -0.25(-0.52%)
Feb 20, 2020 48.57 49.07 48.18 49.01 2,929,633 +0.52(+1.06%)
Feb 19, 2020 48.47 48.82 48.47 48.49 1,391,187 +0.19(+0.40%)
Feb 18, 2020 48.42 48.81 48.15 48.30 3,240,681 -0.21(-0.44%)
Feb 14, 2020 48.50 48.57 48.08 48.51 1,743,276 +0.11(+0.22%)
Feb 13, 2020 48.14 48.56 48.01 48.40 2,032,625 +0.08(+0.16%)
Feb 12, 2020 48.50 48.50 47.91 48.33 2,345,045 -0.03(-0.06%)
Feb 11, 2020 48.07 48.40 48.03 48.36 2,154,764 +0.31(+0.65%)
Feb 10, 2020 47.58 48.05 47.51 48.04 2,104,424 +0.48(+1.00%)
Feb 07, 2020 47.47 47.87 47.47 47.57 2,466,256 +0.09(+0.18%)
Feb 06, 2020 47.65 47.76 47.26 47.48 2,914,603 +0.03(+0.06%)
Feb 05, 2020 46.57 47.48 46.27 47.45 3,514,938 +1.11(+2.39%)
Feb 04, 2020 46.92 47.09 46.31 46.34 2,284,798 -0.13(-0.27%)
Feb 03, 2020 46.36 46.75 46.32 46.47 1,599,686 +0.28(+0.61%)
Jan 31, 2020 47.12 47.26 46.08 46.19 2,474,997 -1.09(-2.30%)
Jan 30, 2020 46.97 47.56 46.97 47.28 1,888,402 -0.09(-0.18%)
Jan 29, 2020 48.11 48.16 47.00 47.36 3,007,143 -0.59(-1.24%)
Jan 28, 2020 47.43 48.25 47.26 47.96 2,981,012 +0.88(+1.88%)
Jan 27, 2020 46.58 47.47 46.56 47.07 3,448,585 +0.00(+0.00%)
Jan 24, 2020 47.84 47.97 46.85 47.07 3,885,271 -0.57(-1.20%)
Jan 23, 2020 46.88 47.83 46.73 47.65 8,745,077 +0.85(+1.81%)
Jan 22, 2020 46.67 47.12 46.48 46.80 2,628,511 +0.32(+0.69%)
Jan 21, 2020 45.92 46.52 45.86 46.48 3,296,946 +0.58(+1.27%)
Jan 17, 2020 46.05 46.24 45.82 45.90 2,099,418 +0.13(+0.28%)
Jan 16, 2020 45.66 45.81 45.42 45.77 1,939,774 +0.23(+0.51%)
Jan 15, 2020 44.87 45.60 44.76 45.54 3,212,230 +0.78(+1.74%)
Jan 14, 2020 44.45 44.89 44.36 44.76 1,810,024 +0.31(+0.70%)
Jan 13, 2020 44.09 44.50 44.00 44.45 2,251,159 +0.29(+0.66%)
Jan 10, 2020 43.80 44.41 43.62 44.16 2,900,147 +0.28(+0.64%)
Jan 09, 2020 44.00 44.30 43.70 43.87 3,401,721 -0.03(-0.07%)
Jan 08, 2020 43.92 44.52 43.81 43.90 4,289,248 +0.41(+0.94%)
Jan 07, 2020 43.64 43.78 43.45 43.49 1,572,913 -0.11(-0.25%)
Jan 06, 2020 43.12 43.73 43.05 43.60 3,431,470 +0.39(+0.90%)
Jan 03, 2020 42.82 43.29 42.79 43.21 2,773,137 +0.13(+0.29%)
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.