Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 33.60 34.04 33.51 34.04 2,835,189 +0.54(+1.62%)
Aug 30, 2017 33.27 33.61 33.27 33.49 3,261,684 +0.20(+0.61%)
Aug 29, 2017 33.17 33.55 33.05 33.29 3,623,508 -0.07(-0.21%)
Aug 28, 2017 33.56 33.59 33.25 33.36 2,519,684 -0.10(-0.30%)
Aug 25, 2017 33.11 33.54 33.11 33.46 1,346,729 +0.34(+1.03%)
Aug 24, 2017 33.46 33.46 33.12 33.12 1,583,003 -0.09(-0.27%)
Aug 23, 2017 33.45 33.57 33.12 33.21 3,155,879 -0.40(-1.19%)
Aug 22, 2017 33.55 33.66 33.31 33.61 1,954,414 +0.04(+0.12%)
Aug 21, 2017 33.45 33.67 33.36 33.57 1,553,077 +0.02(+0.06%)
Aug 18, 2017 33.88 33.88 33.49 33.55 2,991,857 -0.33(-0.97%)
Aug 17, 2017 34.45 34.55 33.87 33.88 1,878,220 -0.65(-1.88%)
Aug 16, 2017 34.26 34.58 34.26 34.53 697,650 +0.11(+0.32%)
Aug 15, 2017 34.47 34.79 34.33 34.42 1,147,954 -0.10(-0.29%)
Aug 14, 2017 34.25 34.61 34.25 34.52 681,411 +0.48(+1.41%)
Aug 11, 2017 33.91 34.18 33.68 34.04 1,415,396 +0.11(+0.32%)
Aug 10, 2017 34.42 34.51 33.93 33.93 2,057,744 -0.72(-2.07%)
Aug 09, 2017 34.54 34.80 34.48 34.65 1,193,623 +0.02(+0.06%)
Aug 08, 2017 34.61 35.05 34.57 34.63 1,305,025 -0.11(-0.32%)
Aug 07, 2017 34.94 34.94 34.61 34.74 1,014,903 -0.03(-0.09%)
Aug 04, 2017 34.58 34.82 34.36 34.77 1,459,914 +0.35(+1.02%)
Aug 03, 2017 34.36 34.47 34.27 34.42 2,071,433 -0.07(-0.20%)
Aug 02, 2017 34.14 34.57 34.14 34.49 1,620,422 +0.12(+0.35%)
Aug 01, 2017 34.01 34.39 33.89 34.37 1,507,391 +0.55(+1.62%)
Jul 31, 2017 34.02 34.10 33.71 33.82 2,430,930 -0.10(-0.29%)
Jul 28, 2017 34.06 34.24 33.68 33.92 2,632,609 -0.23(-0.67%)
Jul 27, 2017 34.27 34.42 34.08 34.15 1,338,330 -0.10(-0.29%)
Jul 26, 2017 34.46 34.47 34.09 34.25 2,113,527 -0.26(-0.75%)
Jul 25, 2017 34.33 34.56 34.17 34.51 1,644,953 +0.34(+0.99%)
Jul 24, 2017 34.34 34.34 34.13 34.17 3,740,264 -0.14(-0.41%)
Jul 21, 2017 34.01 34.56 34.01 34.31 3,672,352 +0.33(+0.97%)
Jul 20, 2017 34.37 34.46 33.83 33.98 2,692,107 -0.39(-1.13%)
Jul 19, 2017 34.16 34.46 34.16 34.37 2,521,721 +0.30(+0.88%)
Jul 18, 2017 34.38 34.40 33.79 34.07 4,262,461 -0.43(-1.24%)
Jul 17, 2017 34.45 34.67 34.38 34.50 1,205,984 +0.00(+0.00%)
Jul 14, 2017 34.45 34.63 34.38 34.50 1,174,773 +0.06(+0.17%)
Jul 13, 2017 34.34 34.60 34.28 34.44 2,454,008 +0.06(+0.17%)
Jul 12, 2017 34.59 34.83 34.17 34.38 2,866,517 +0.05(+0.15%)
Jul 11, 2017 34.39 34.46 34.02 34.33 4,247,485 -0.30(-0.86%)
Jul 10, 2017 34.28 34.70 34.14 34.63 4,181,910 +0.34(+0.99%)
Jul 07, 2017 33.67 34.41 33.64 34.29 6,909,988 +0.75(+2.23%)
Jul 06, 2017 33.65 33.73 33.50 33.54 4,348,617 -0.32(-0.94%)
Jul 05, 2017 33.77 33.92 33.55 33.86 5,331,581 +0.09(+0.27%)
Jul 03, 2017 34.04 34.14 33.77 33.77 1,919,760 -0.12(-0.35%)
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%)
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.