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 (%)
Jun 30, 2017 33.50 34.10 33.45 33.89 3,087,132 +0.54(+1.62%)
Jun 29, 2017 34.00 34.02 33.28 33.35 4,347,680 -0.65(-1.91%)
Jun 28, 2017 33.56 34.05 33.50 34.00 3,847,548 +0.56(+1.67%)
Jun 27, 2017 33.64 33.84 33.43 33.44 2,343,368 -0.22(-0.65%)
Jun 26, 2017 33.61 33.72 33.49 33.66 2,061,128 +0.15(+0.45%)
Jun 23, 2017 33.49 33.71 33.35 33.51 2,371,583 +0.03(+0.09%)
Jun 22, 2017 33.58 33.72 33.47 33.48 3,105,463 -0.29(-0.86%)
Jun 21, 2017 33.88 34.12 33.68 33.77 2,875,523 -0.15(-0.44%)
Jun 20, 2017 34.17 34.34 33.81 33.92 5,652,168 +0.12(+0.35%)
Jun 19, 2017 33.62 33.92 33.52 33.80 3,320,005 +0.32(+0.95%)
Jun 16, 2017 33.41 33.51 33.21 33.48 2,561,450 -0.08(-0.24%)
Jun 15, 2017 33.65 33.84 33.38 33.56 3,605,130 -0.36(-1.06%)
Jun 14, 2017 33.70 34.15 33.57 33.92 7,060,037 +0.28(+0.83%)
Jun 13, 2017 33.66 33.03 33.64 6,334,529 +0.57(+1.72%)
Jun 12, 2017 32.92 33.22 32.91 33.07 1,673,521 +0.12(+0.36%)
Jun 09, 2017 32.89 33.08 32.73 32.95 6,601,255 +0.06(+0.18%)
Jun 08, 2017 32.92 33.11 32.74 32.89 2,921,942 -0.01(-0.03%)
Jun 07, 2017 32.84 33.04 32.79 32.90 5,885,433 +0.11(+0.33%)
Jun 06, 2017 32.79 32.95 32.57 32.79 1,997,318 -0.12(-0.36%)
Jun 05, 2017 33.22 33.28 32.87 32.91 1,837,209 -0.34(-1.02%)
Jun 02, 2017 32.79 33.32 32.78 33.25 3,426,091 +0.47(+1.43%)
Jun 01, 2017 32.38 32.78 32.24 32.78 1,826,710 +0.45(+1.39%)
May 31, 2017 32.56 32.56 32.14 32.33 2,476,985 -0.09(-0.28%)
May 30, 2017 32.51 32.59 32.25 32.42 2,051,446 -0.10(-0.31%)
May 26, 2017 32.60 32.77 32.51 32.52 1,385,286 -0.19(-0.58%)
May 25, 2017 32.90 32.99 32.57 32.71 2,403,398 -0.05(-0.15%)
May 24, 2017 32.59 32.80 32.36 32.76 3,056,792 +0.11(+0.34%)
May 23, 2017 33.28 33.36 32.59 32.65 4,727,222 -0.37(-1.12%)
May 22, 2017 33.02 33.11 32.91 33.02 1,990,081 +0.13(+0.39%)
May 19, 2017 32.50 33.00 32.47 32.89 1,538,762 +0.51(+1.57%)
May 18, 2017 32.02 32.53 31.94 32.38 3,009,711 +0.27(+0.84%)
May 17, 2017 32.55 32.68 32.08 32.11 2,291,982 -0.75(-2.28%)
May 16, 2017 32.80 32.89 32.59 32.86 3,148,861 +0.15(+0.46%)
May 15, 2017 32.43 32.76 32.35 32.71 1,383,646 +0.36(+1.11%)
May 12, 2017 32.52 32.52 32.31 32.35 1,031,450 -0.22(-0.67%)
May 11, 2017 32.47 32.60 32.18 32.57 1,169,466 +0.02(+0.06%)
May 10, 2017 32.52 32.61 32.34 32.55 1,458,101 +0.00(+0.00%)
May 09, 2017 32.19 32.60 32.19 32.55 2,358,620 +0.44(+1.37%)
May 08, 2017 32.20 32.24 31.98 32.11 1,298,071 -0.07(-0.22%)
May 05, 2017 32.25 32.26 31.94 32.18 1,494,007 +0.11(+0.34%)
May 04, 2017 32.04 32.11 31.93 32.07 1,139,558 +0.13(+0.41%)
May 03, 2017 31.96 32.16 31.78 31.94 1,911,876 -0.04(-0.12%)
May 02, 2017 32.23 32.23 31.92 31.98 5,798,961 -0.25(-0.77%)
May 01, 2017 32.32 32.42 32.14 32.23 1,492,194 -0.02(-0.06%)
Apr 28, 2017 32.63 32.63 32.05 32.25 2,552,456 -0.38(-1.16%)
Apr 27, 2017 32.57 32.70 32.34 32.63 2,574,791 +0.12(+0.37%)
Apr 26, 2017 32.15 32.67 32.04 32.51 5,166,844 +0.38(+1.18%)
Apr 25, 2017 32.17 32.19 31.81 32.13 5,466,853 -0.11(-0.34%)
Apr 24, 2017 32.53 32.64 32.04 32.24 2,087,763 +0.09(+0.28%)
Apr 21, 2017 32.06 32.20 31.85 32.15 2,652,672 +0.07(+0.22%)
Apr 20, 2017 32.55 32.60 31.84 32.08 5,515,857 -0.24(-0.74%)
Apr 19, 2017 32.45 32.56 32.24 32.32 2,143,034 -0.03(-0.09%)
Apr 18, 2017 32.06 32.49 31.97 32.35 4,062,104 +0.14(+0.43%)
Apr 17, 2017 31.85 32.23 31.82 32.21 2,776,018 +0.47(+1.48%)
Apr 13, 2017 31.73 32.10 31.69 31.74 1,782,103 -0.09(-0.28%)
Apr 12, 2017 32.00 32.04 31.74 31.83 1,704,434 -0.28(-0.87%)
Apr 11, 2017 31.72 32.13 31.66 32.11 2,250,430 +0.42(+1.32%)
Apr 10, 2017 31.58 32.01 31.57 31.69 2,234,966 +0.12(+0.38%)
Apr 07, 2017 31.59 31.76 31.55 31.57 2,248,442 -0.10(-0.32%)
Apr 06, 2017 31.48 31.86 31.47 31.67 3,726,958 +0.16(+0.51%)
Apr 05, 2017 31.78 32.02 31.45 31.51 2,531,584 -0.12(-0.38%)
Apr 04, 2017 31.63 31.78 31.53 31.63 1,645,894 -0.10(-0.31%)
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.