US Home Construction Ishares ETF (NY: ITB )

71.28 USD -0.09 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 38.46 38.07 38.15 1,616,617 +0.35(+0.93%)
Jun 28, 2018 37.34 37.85 37.18 37.80 1,709,187 +0.29(+0.77%)
Jun 27, 2018 38.10 38.29 37.51 37.51 3,019,749 -0.54(-1.42%)
Jun 26, 2018 38.12 38.69 37.86 38.05 6,289,605 +0.52(+1.39%)
Jun 25, 2018 37.92 38.13 37.29 37.53 3,432,110 -0.64(-1.68%)
Jun 22, 2018 38.80 38.80 37.98 38.17 4,923,710 -0.43(-1.11%)
Jun 21, 2018 38.94 39.09 38.54 38.60 1,485,947 -0.38(-0.97%)
Jun 20, 2018 39.08 39.17 38.42 38.98 2,681,956 +0.06(+0.15%)
Jun 19, 2018 38.63 39.14 38.63 38.92 2,017,895 -0.05(-0.13%)
Jun 18, 2018 39.04 39.60 38.80 38.97 2,174,846 -0.47(-1.19%)
Jun 15, 2018 39.55 39.04 39.44 2,087,048 -0.11(-0.28%)
Jun 14, 2018 39.55 39.67 39.09 39.55 3,675,724 +0.12(+0.30%)
Jun 13, 2018 40.79 40.94 39.26 39.43 6,127,479 -1.51(-3.69%)
Jun 12, 2018 40.33 40.97 40.27 40.94 3,799,580 +0.63(+1.56%)
Jun 11, 2018 40.59 40.60 40.14 40.31 1,417,811 -0.13(-0.32%)
Jun 08, 2018 39.39 40.50 39.39 40.44 3,125,465 +0.95(+2.41%)
Jun 07, 2018 39.50 39.73 39.29 39.49 2,567,408 +0.13(+0.33%)
Jun 06, 2018 39.38 39.36 2,028,278 +0.33(+0.85%)
Jun 05, 2018 38.81 39.24 38.78 39.03 1,595,231 +0.12(+0.31%)
Jun 04, 2018 38.65 39.10 38.65 38.91 895,564 +0.27(+0.70%)
Jun 01, 2018 38.69 38.78 38.40 38.64 830,382 +0.16(+0.42%)
May 31, 2018 38.81 39.10 38.46 38.48 2,813,675 -0.42(-1.08%)
May 30, 2018 39.23 39.44 38.84 38.90 1,330,035 -0.16(-0.41%)
May 29, 2018 38.65 39.34 38.47 39.06 3,157,088 +0.12(+0.31%)
May 25, 2018 38.94 38.94 38.94 0 +0.59(+1.54%)
May 24, 2018 38.16 38.58 37.96 38.35 3,067,064 +0.04(+0.10%)
May 23, 2018 37.76 38.44 37.60 38.31 3,291,019 +0.59(+1.56%)
May 22, 2018 38.40 38.40 37.71 37.72 2,678,562 -0.90(-2.33%)
May 21, 2018 38.55 38.85 38.42 38.62 1,067,499 +0.16(+0.42%)
May 18, 2018 37.98 38.53 37.86 38.46 1,741,318 +0.54(+1.42%)
May 17, 2018 37.40 37.95 37.34 37.92 3,174,021 +0.43(+1.15%)
May 16, 2018 37.17 37.57 36.89 37.49 8,136,397 +0.22(+0.59%)
May 15, 2018 38.35 38.43 37.17 37.27 5,195,631 -1.47(-3.79%)
May 14, 2018 38.93 39.15 38.69 38.74 2,464,778 -0.23(-0.59%)
May 11, 2018 38.61 39.27 38.61 38.97 1,237,132 +0.21(+0.54%)
May 10, 2018 38.81 39.15 38.67 38.76 4,290,521 +0.17(+0.44%)
May 09, 2018 39.29 39.34 38.28 38.59 6,731,802 -0.72(-1.83%)
May 08, 2018 39.01 39.61 39.01 39.31 1,491,151 +0.16(+0.41%)
May 07, 2018 39.16 39.33 38.92 39.15 928,568 +0.00(+0.00%)
May 04, 2018 38.57 39.35 38.39 39.15 1,177,901 +0.41(+1.06%)
May 03, 2018 38.20 38.83 38.03 38.74 2,267,078 +0.32(+0.83%)
May 02, 2018 38.71 39.11 38.37 38.42 3,003,481 -0.51(-1.31%)
May 01, 2018 38.22 38.97 38.06 38.93 2,054,156 +0.50(+1.30%)
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%)
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.