US Home Construction Ishares ETF (NY: ITB )

70.25 USD +1.83 (+2.67%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 28.95 29.09 28.69 28.89 2,896,612 -0.03(-0.10%)
Jan 31, 2017 29.12 29.13 28.71 28.92 2,319,615 -0.28(-0.96%)
Jan 30, 2017 29.29 29.29 28.76 29.20 3,015,091 -0.14(-0.48%)
Jan 27, 2017 29.81 29.81 29.26 29.34 2,795,646 -0.38(-1.28%)
Jan 26, 2017 29.73 30.14 29.68 29.72 4,407,774 +0.07(+0.24%)
Jan 25, 2017 29.20 29.81 29.20 29.65 4,026,435 +0.62(+2.14%)
Jan 24, 2017 28.43 29.11 28.34 29.03 5,811,320 +1.12(+4.01%)
Jan 23, 2017 27.84 27.99 27.77 27.91 2,256,822 +0.12(+0.43%)
Jan 20, 2017 27.79 27.86 27.65 27.79 1,875,880 +0.16(+0.58%)
Jan 19, 2017 28.01 28.16 27.61 27.63 2,224,229 -0.32(-1.14%)
Jan 18, 2017 27.96 28.05 27.78 27.95 3,341,967 +0.01(+0.04%)
Jan 17, 2017 27.93 28.14 27.79 27.94 2,079,668 -0.12(-0.43%)
Jan 13, 2017 28.06 28.06 28.06 0 +0.09(+0.32%)
Jan 12, 2017 27.94 27.99 27.45 27.97 2,844,492 -0.03(-0.11%)
Jan 11, 2017 27.84 28.05 27.67 28.00 1,848,027 +0.17(+0.61%)
Jan 10, 2017 27.68 27.97 27.63 27.83 1,795,323 +0.21(+0.76%)
Jan 09, 2017 27.67 27.72 27.47 27.62 1,782,045 -0.12(-0.43%)
Jan 06, 2017 28.16 28.25 27.71 27.74 1,677,407 -0.45(-1.60%)
Jan 05, 2017 28.17 28.34 27.98 28.19 1,656,544 -0.05(-0.18%)
Jan 04, 2017 27.82 28.30 27.82 28.24 2,259,119 +0.56(+2.02%)
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.