US Home Construction Ishares ETF (NY: ITB )

67.44 USD +0.16 (+0.24%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 39.38 39.46 38.43 38.43 2,354,059 -0.91(-2.31%)
Apr 27, 2018 39.14 39.65 39.07 39.34 1,854,466 +0.10(+0.25%)
Apr 26, 2018 38.89 39.37 38.30 39.24 3,496,248 +0.57(+1.47%)
Apr 25, 2018 38.12 38.76 37.90 38.67 3,046,935 +0.39(+1.02%)
Apr 24, 2018 39.28 39.28 38.06 38.28 3,029,388 -0.32(-0.83%)
Apr 23, 2018 38.55 38.89 38.31 38.60 1,945,210 +0.13(+0.34%)
Apr 20, 2018 38.85 39.21 38.38 38.47 3,215,480 -0.49(-1.26%)
Apr 19, 2018 39.91 40.06 38.43 38.96 4,253,860 -1.16(-2.89%)
Apr 18, 2018 39.85 40.43 39.77 40.12 1,035,225 +0.22(+0.55%)
Apr 17, 2018 39.75 40.03 39.51 39.90 1,318,711 +0.43(+1.09%)
Apr 16, 2018 39.40 39.78 39.06 39.47 1,731,966 +0.38(+0.97%)
Apr 13, 2018 39.15 39.40 38.78 39.09 2,652,082 +0.03(+0.08%)
Apr 12, 2018 39.55 39.70 38.97 39.06 3,933,524 -0.36(-0.91%)
Apr 11, 2018 39.67 40.15 39.35 39.42 3,155,945 -0.58(-1.45%)
Apr 10, 2018 40.25 40.42 39.83 40.00 2,577,047 +0.23(+0.58%)
Apr 09, 2018 40.31 40.49 39.75 39.77 1,308,588 -0.45(-1.12%)
Apr 06, 2018 40.79 41.25 39.69 40.22 2,949,494 -1.00(-2.43%)
Apr 05, 2018 40.92 41.48 40.63 41.22 4,403,709 +0.70(+1.73%)
Apr 04, 2018 38.25 40.73 38.14 40.52 5,253,136 +1.80(+4.65%)
Apr 03, 2018 38.21 38.83 37.80 38.72 1,628,596 +0.58(+1.52%)
Apr 02, 2018 39.17 39.29 37.72 38.14 3,448,445 -1.35(-3.42%)
Mar 29, 2018 39.49 39.49 39.49 0 +0.50(+1.28%)
Mar 28, 2018 39.14 39.57 38.86 38.99 2,008,525 -0.21(-0.54%)
Mar 27, 2018 39.82 39.90 38.93 39.20 2,173,964 -0.64(-1.61%)
Mar 26, 2018 39.39 39.87 39.12 39.84 1,394,479 +0.95(+2.44%)
Mar 23, 2018 39.58 40.07 38.83 38.89 3,618,289 -0.42(-1.07%)
Mar 22, 2018 40.00 40.31 39.31 39.31 2,500,906 -0.91(-2.26%)
Mar 21, 2018 39.60 40.48 39.60 40.22 2,306,447 +0.65(+1.64%)
Mar 20, 2018 39.75 40.08 39.54 39.57 1,381,424 -0.19(-0.48%)
Mar 19, 2018 39.67 39.87 39.29 39.76 1,977,031 -0.19(-0.48%)
Mar 16, 2018 39.43 40.08 39.43 39.95 2,496,397 +0.34(+0.86%)
Mar 15, 2018 40.06 40.36 39.47 39.61 5,471,596 -0.50(-1.25%)
Mar 14, 2018 40.67 41.06 40.00 40.11 1,944,921 -0.55(-1.35%)
Mar 13, 2018 40.49 41.01 40.49 40.66 2,776,448 +0.23(+0.57%)
Mar 12, 2018 40.11 40.59 40.11 40.43 2,206,689 +0.25(+0.62%)
Mar 09, 2018 39.55 40.21 39.35 40.18 1,784,250 +0.68(+1.72%)
Mar 08, 2018 39.75 40.08 39.19 39.50 2,034,704 -0.18(-0.45%)
Mar 07, 2018 39.88 39.68 2,372,071 +0.01(+0.03%)
Mar 06, 2018 39.13 39.70 38.84 39.67 2,702,474 +0.73(+1.87%)
Mar 05, 2018 38.27 39.17 38.26 38.94 3,199,177 +0.36(+0.93%)
Mar 02, 2018 37.92 38.68 37.87 38.58 3,604,662 +0.14(+0.36%)
Mar 01, 2018 38.18 38.68 37.88 38.44 4,785,334 +0.13(+0.34%)
Feb 28, 2018 39.40 39.65 38.31 38.31 5,152,457 -1.14(-2.89%)
Feb 27, 2018 40.55 41.01 39.42 39.45 4,827,197 -1.03(-2.54%)
Feb 26, 2018 40.54 40.67 40.00 40.48 2,770,087 +0.08(+0.20%)
Feb 23, 2018 40.55 40.68 39.97 40.40 1,848,180 +0.15(+0.37%)
Feb 22, 2018 40.19 40.25 3,348,083 -0.28(-0.69%)
Feb 21, 2018 40.72 41.39 40.48 40.53 2,741,411 -0.19(-0.47%)
Feb 20, 2018 41.43 41.43 40.59 40.72 2,364,187 -0.55(-1.33%)
Feb 16, 2018 41.27 41.27 41.27 0 +0.52(+1.28%)
Feb 15, 2018 41.14 40.44 40.75 3,030,345 -0.01(-0.02%)
Feb 14, 2018 39.67 40.87 39.67 40.76 4,374,543 +0.72(+1.80%)
Feb 13, 2018 40.04 2,478,723 +0.00(+0.00%)
Feb 12, 2018 39.70 40.21 39.38 40.04 2,806,016 +0.58(+1.47%)
Feb 09, 2018 39.50 39.92 38.58 39.46 6,340,880 +0.13(+0.33%)
Feb 08, 2018 41.07 41.09 39.29 39.33 5,720,891 -1.67(-4.07%)
Feb 07, 2018 41.03 42.03 41.03 41.00 5,159,495 -0.05(-0.12%)
Feb 06, 2018 39.30 41.23 38.46 41.05 6,299,979 +0.68(+1.68%)
Feb 05, 2018 40.60 41.52 39.58 40.37 5,982,969 -1.06(-2.56%)
Feb 02, 2018 42.00 42.40 41.36 41.43 5,617,953 -1.31(-3.07%)
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.