Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 37.47 38.05 37.33 37.87 3,962,281 +0.41(+1.09%)
Jul 30, 2018 37.62 37.92 37.45 37.46 2,305,502 -0.18(-0.48%)
Jul 27, 2018 38.05 38.47 37.39 37.64 3,735,400 -0.41(-1.08%)
Jul 26, 2018 37.36 38.13 37.15 38.05 5,288,693 +0.75(+2.01%)
Jul 25, 2018 37.98 38.10 36.80 37.30 6,318,675 -0.84(-2.20%)
Jul 24, 2018 38.84 39.13 38.06 38.14 5,895,866 -0.77(-1.98%)
Jul 23, 2018 39.24 39.43 38.80 38.91 1,654,245 -0.41(-1.04%)
Jul 20, 2018 39.84 39.84 39.20 39.32 2,668,493 -0.77(-1.92%)
Jul 19, 2018 39.56 40.23 39.56 40.09 2,297,952 +0.26(+0.65%)
Jul 18, 2018 39.52 39.85 39.33 39.83 2,572,934 -0.09(-0.23%)
Jul 17, 2018 38.80 39.96 38.80 39.92 5,754,047 +0.89(+2.28%)
Jul 16, 2018 39.00 39.19 38.70 39.03 1,108,196 +0.00(+0.00%)
Jul 13, 2018 38.77 39.18 38.77 39.03 1,097,423 +0.07(+0.18%)
Jul 12, 2018 38.95 39.03 38.43 38.96 1,256,692 +0.14(+0.36%)
Jul 11, 2018 38.81 39.10 38.80 38.82 2,101,936 -0.30(-0.77%)
Jul 10, 2018 39.22 39.43 38.93 39.12 1,944,197 -0.12(-0.31%)
Jul 09, 2018 38.99 39.30 38.86 39.24 1,336,748 +0.46(+1.19%)
Jul 06, 2018 38.76 39.09 38.46 38.78 2,225,169 +0.15(+0.39%)
Jul 05, 2018 38.44 38.67 38.14 38.63 1,503,896 +0.33(+0.86%)
Jul 03, 2018 38.30 38.30 38.30 0 +0.19(+0.50%)
Jul 02, 2018 37.86 38.13 37.70 38.11 1,607,793 -0.04(-0.10%)
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 38.55 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 38.41 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 38.41 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 38.27 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%)
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.