Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 35.58 35.69 35.08 35.28 1,593,642 -0.65(-1.81%)
May 30, 2019 35.92 36.22 35.56 35.93 1,665,071 +0.13(+0.35%)
May 29, 2019 35.97 36.32 35.58 35.80 2,084,083 -0.34(-0.94%)
May 28, 2019 36.60 36.91 36.14 36.14 1,421,905 -0.64(-1.74%)
May 24, 2019 36.34 36.78 36.34 36.78 867,842 +0.65(+1.80%)
May 23, 2019 36.36 36.60 36.03 36.13 1,633,335 -0.46(-1.24%)
May 22, 2019 36.51 37.03 36.37 36.59 2,199,373 -0.46(-1.23%)
May 21, 2019 36.50 37.19 36.50 37.04 1,407,901 +0.55(+1.51%)
May 20, 2019 36.99 37.17 36.45 36.49 2,429,954 -0.69(-1.85%)
May 17, 2019 37.36 37.74 37.18 37.18 997,704 -0.34(-0.90%)
May 16, 2019 37.29 37.79 37.27 37.52 1,608,719 +0.35(+0.94%)
May 15, 2019 36.77 37.24 36.71 37.17 1,784,690 +0.14(+0.37%)
May 14, 2019 36.55 37.30 36.20 37.03 1,804,578 +0.63(+1.73%)
May 13, 2019 36.33 36.51 36.01 36.40 3,103,027 -0.51(-1.39%)
May 10, 2019 36.72 37.02 36.34 36.92 1,096,803 +0.09(+0.24%)
May 09, 2019 36.25 36.86 36.22 36.83 2,109,216 +0.36(+0.98%)
May 08, 2019 36.83 36.99 36.46 36.47 1,171,478 -0.36(-0.97%)
May 07, 2019 37.01 37.29 36.49 36.83 2,725,329 -0.48(-1.30%)
May 06, 2019 37.19 37.40 36.81 37.32 2,614,432 -0.12(-0.31%)
May 03, 2019 37.31 37.57 37.05 37.43 2,781,494 +0.25(+0.68%)
May 02, 2019 36.72 37.41 36.70 37.18 1,769,349 +0.44(+1.19%)
May 01, 2019 36.84 37.52 36.72 36.74 3,582,512 -0.03(-0.08%)
Apr 30, 2019 36.51 36.85 36.43 36.77 2,006,000 +0.15(+0.42%)
Apr 29, 2019 36.47 36.75 36.31 36.62 1,008,355 +0.11(+0.29%)
Apr 26, 2019 36.58 36.61 36.30 36.51 1,437,561 -0.04(-0.12%)
Apr 25, 2019 36.62 36.89 36.05 36.55 4,617,145 -0.78(-2.09%)
Apr 24, 2019 37.11 37.56 37.08 37.33 2,435,711 +0.11(+0.29%)
Apr 23, 2019 37.02 37.42 36.90 37.23 3,151,544 +0.46(+1.26%)
Apr 22, 2019 37.02 37.24 36.53 36.76 3,967,237 -0.34(-0.91%)
Apr 18, 2019 36.67 37.16 36.64 37.10 1,486,181 +0.39(+1.06%)
Apr 17, 2019 36.62 36.79 36.51 36.71 1,473,045 +0.11(+0.29%)
Apr 16, 2019 36.48 36.63 36.33 36.61 2,704,281 +0.18(+0.51%)
Apr 15, 2019 36.35 36.53 36.19 36.42 3,160,703 +0.12(+0.32%)
Apr 12, 2019 36.31 36.48 36.20 36.31 1,928,516 +0.11(+0.29%)
Apr 11, 2019 35.86 36.24 35.74 36.20 2,069,130 +0.37(+1.03%)
Apr 10, 2019 35.56 35.86 35.45 35.83 1,838,518 +0.38(+1.07%)
Apr 09, 2019 35.84 35.85 35.38 35.46 2,132,558 -0.46(-1.27%)
Apr 08, 2019 35.80 35.97 35.70 35.91 1,870,030 +0.02(+0.05%)
Apr 05, 2019 35.63 35.90 35.48 35.89 2,326,565 +0.52(+1.48%)
Apr 04, 2019 34.57 35.39 34.57 35.37 2,770,424 +0.74(+2.13%)
Apr 03, 2019 34.49 34.89 34.27 34.63 2,513,175 +0.35(+1.02%)
Apr 02, 2019 34.36 34.36 34.03 34.28 1,787,102 -0.02(-0.06%)
Apr 01, 2019 34.23 34.45 33.95 34.30 7,564,228 +0.16(+0.48%)
Mar 29, 2019 34.49 34.74 34.06 34.14 5,826,221 -0.17(-0.51%)
Mar 28, 2019 34.78 34.91 34.09 34.31 5,226,516 -0.43(-1.23%)
Mar 27, 2019 34.53 35.08 34.26 34.74 12,208,910 +0.72(+2.11%)
Mar 26, 2019 34.13 34.21 33.64 34.02 3,198,799 -0.03(-0.09%)
Mar 25, 2019 33.34 34.12 33.26 34.05 3,539,371 +0.74(+2.21%)
Mar 22, 2019 33.38 33.91 33.25 33.31 5,176,603 -0.24(-0.72%)
Mar 21, 2019 32.84 33.78 32.67 33.56 5,237,271 +0.75(+2.27%)
Mar 20, 2019 33.03 33.21 32.24 32.81 4,070,159 -0.26(-0.78%)
Mar 19, 2019 33.66 33.78 32.99 33.07 2,610,065 -0.51(-1.53%)
Mar 18, 2019 33.44 33.65 33.29 33.58 1,437,525 +0.14(+0.40%)
Mar 15, 2019 33.68 33.85 33.38 33.45 2,968,455 -0.06(-0.17%)
Mar 14, 2019 33.60 33.69 33.30 33.51 1,961,552 -0.14(-0.40%)
Mar 13, 2019 34.04 34.19 33.61 33.64 3,527,534 -0.30(-0.88%)
Mar 12, 2019 34.01 34.12 33.70 33.94 1,887,174 -0.05(-0.14%)
Mar 11, 2019 33.52 34.01 33.50 33.99 1,327,425 +0.50(+1.50%)
Mar 08, 2019 33.29 33.72 33.19 33.49 2,060,565 +0.03(+0.09%)
Mar 07, 2019 33.16 33.66 32.95 33.46 3,469,327 +0.42(+1.26%)
Mar 06, 2019 33.18 33.43 32.99 33.04 1,381,349 -0.16(-0.50%)
Mar 05, 2019 33.79 33.79 33.19 33.21 1,374,584 -0.59(-1.75%)
Mar 04, 2019 33.41 34.02 33.41 33.80 2,947,606 +0.43(+1.27%)
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.