Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.80 +1.26 (+1.10%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 45.68 45.85 45.48 45.53 452,900 -0.26(-0.57%)
Nov 27, 2019 45.84 46.20 45.61 45.79 1,080,000 -0.10(-0.22%)
Nov 26, 2019 45.28 45.91 45.28 45.89 2,578,774 +0.61(+1.35%)
Nov 25, 2019 44.83 45.35 44.83 45.28 924,919 +0.54(+1.21%)
Nov 22, 2019 44.83 45.01 44.64 44.74 1,674,500 +0.03(+0.07%)
Nov 21, 2019 45.13 45.31 44.66 44.71 1,430,256 -0.42(-0.93%)
Nov 20, 2019 45.10 45.60 44.88 45.13 1,232,382 +0.08(+0.18%)
Nov 19, 2019 45.27 45.51 44.98 45.05 1,331,128 -0.32(-0.71%)
Nov 18, 2019 45.01 45.60 44.99 45.37 2,281,914 +0.46(+1.02%)
Nov 15, 2019 45.54 45.60 44.84 44.91 2,182,700 -0.41(-0.90%)
Nov 14, 2019 45.07 45.44 44.97 45.32 1,717,502 +0.25(+0.55%)
Nov 13, 2019 44.80 45.23 44.70 45.07 2,294,152 +0.22(+0.49%)
Nov 12, 2019 44.86 45.27 44.12 44.85 7,320,648 +0.27(+0.61%)
Nov 11, 2019 43.74 44.58 43.69 44.58 1,696,913 +0.67(+1.53%)
Nov 08, 2019 43.66 43.99 43.62 43.91 1,751,300 +0.22(+0.50%)
Nov 07, 2019 44.54 44.64 43.52 43.69 5,592,870 -0.89(-2.00%)
Nov 06, 2019 44.06 44.63 43.79 44.58 3,100,793 +0.62(+1.41%)
Nov 05, 2019 44.28 44.41 43.76 43.96 3,915,274 -0.39(-0.88%)
Nov 04, 2019 45.70 45.73 44.22 44.35 3,521,872 -1.13(-2.48%)
Nov 01, 2019 44.80 45.52 44.80 45.48 3,146,100 +0.83(+1.87%)
Oct 31, 2019 44.79 44.96 44.45 44.65 3,422,610 -0.13(-0.30%)
Oct 30, 2019 44.51 44.78 43.69 44.78 6,412,126 +0.24(+0.54%)
Oct 29, 2019 44.62 45.21 44.49 44.54 3,792,781 +0.00(+0.00%)
Oct 28, 2019 45.70 45.73 44.75 44.54 5,199,792 -1.01(-2.22%)
Oct 25, 2019 45.66 46.10 45.51 45.55 1,437,500 +0.01(+0.02%)
Oct 24, 2019 45.28 45.58 45.15 45.54 1,727,982 +0.37(+0.82%)
Oct 23, 2019 45.30 45.30 44.95 45.17 1,008,693 -0.05(-0.11%)
Oct 22, 2019 45.19 45.52 44.85 45.22 3,412,836 +0.28(+0.62%)
Oct 21, 2019 45.61 45.65 44.93 44.94 2,332,452 -0.33(-0.73%)
Oct 18, 2019 44.94 45.32 44.81 45.27 941,800 +0.32(+0.71%)
Oct 17, 2019 44.84 45.24 44.82 44.95 1,809,888 +0.28(+0.63%)
Oct 16, 2019 44.00 44.67 43.92 44.67 2,130,713 +0.67(+1.52%)
Oct 15, 2019 43.59 44.03 43.59 44.00 1,955,164 +0.60(+1.38%)
Oct 14, 2019 43.26 43.52 43.13 43.40 964,508 +0.17(+0.39%)
Oct 11, 2019 43.52 43.86 43.22 43.23 1,984,200 +0.05(+0.12%)
Oct 10, 2019 43.25 43.27 42.99 43.18 2,904,560 -0.03(-0.07%)
Oct 09, 2019 43.40 43.49 43.09 43.21 748,864 +0.06(+0.14%)
Oct 08, 2019 43.07 43.65 42.97 43.15 1,472,583 -0.15(-0.35%)
Oct 07, 2019 43.45 43.54 43.19 43.30 1,625,546 -0.20(-0.46%)
Oct 04, 2019 42.77 43.52 42.73 43.50 2,793,100 +0.86(+2.02%)
Oct 03, 2019 42.58 42.86 42.11 42.64 2,804,270 +0.07(+0.16%)
Oct 02, 2019 42.90 43.08 42.08 42.57 4,062,517 -0.31(-0.72%)
Oct 01, 2019 43.50 43.62 42.82 42.88 2,557,518 -0.43(-0.99%)
Sep 30, 2019 42.74 43.46 42.74 43.31 2,388,486 +0.65(+1.52%)
Sep 27, 2019 43.12 43.13 42.53 42.66 1,612,900 -0.28(-0.65%)
Sep 26, 2019 43.02 43.27 42.71 42.94 2,426,397 +0.08(+0.19%)
Sep 25, 2019 42.60 42.94 42.32 42.86 2,655,647 +0.50(+1.18%)
Sep 24, 2019 42.48 42.83 42.27 42.36 3,714,861 -0.06(-0.14%)
Sep 23, 2019 42.36 42.68 42.15 42.42 2,303,885 -0.08(-0.19%)
Sep 20, 2019 42.53 42.72 42.38 42.50 1,147,500 +0.02(+0.05%)
Sep 19, 2019 42.52 42.76 42.38 42.48 1,625,199 -0.03(-0.07%)
Sep 18, 2019 42.20 42.59 41.91 42.51 2,672,735 +0.27(+0.64%)
Sep 17, 2019 41.99 42.32 41.93 42.24 1,668,006 +0.21(+0.50%)
Sep 16, 2019 42.19 42.31 42.00 42.03 2,536,378 -0.21(-0.50%)
Sep 13, 2019 42.50 42.73 42.07 42.24 2,864,900 -0.12(-0.28%)
Sep 12, 2019 42.33 42.69 42.24 42.36 2,325,238 +0.29(+0.69%)
Sep 11, 2019 41.66 42.16 41.56 42.07 1,750,528 +0.52(+1.25%)
Sep 10, 2019 41.58 41.59 41.06 41.55 2,398,176 -0.01(-0.02%)
Sep 09, 2019 41.43 41.79 41.30 41.56 1,865,681 +0.27(+0.65%)
Sep 06, 2019 41.26 41.56 41.06 41.29 1,277,500 +0.19(+0.46%)
Sep 05, 2019 41.47 41.54 40.83 41.10 4,280,486 -0.04(-0.10%)
Sep 04, 2019 40.76 41.24 40.67 41.14 1,230,039 +0.61(+1.51%)
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.