Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.73 +1.19 (+1.04%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 32.56 32.56 32.14 32.33 2,476,985 -0.09(-0.28%)
May 30, 2017 32.51 32.59 32.25 32.42 2,051,446 -0.10(-0.31%)
May 26, 2017 32.60 32.77 32.51 32.52 1,385,286 -0.19(-0.58%)
May 25, 2017 32.90 32.99 32.57 32.71 2,403,398 -0.05(-0.15%)
May 24, 2017 32.59 32.80 32.36 32.76 3,056,792 +0.11(+0.34%)
May 23, 2017 33.28 33.36 32.59 32.65 4,727,222 -0.37(-1.12%)
May 22, 2017 33.02 33.11 32.91 33.02 1,990,081 +0.13(+0.39%)
May 19, 2017 32.50 33.00 32.47 32.89 1,538,762 +0.51(+1.57%)
May 18, 2017 32.02 32.53 31.94 32.38 3,009,711 +0.27(+0.84%)
May 17, 2017 32.55 32.68 32.08 32.11 2,291,982 -0.75(-2.28%)
May 16, 2017 32.80 32.89 32.59 32.86 3,148,861 +0.15(+0.46%)
May 15, 2017 32.43 32.76 32.35 32.71 1,383,646 +0.36(+1.11%)
May 12, 2017 32.52 32.52 32.31 32.35 1,031,450 -0.22(-0.67%)
May 11, 2017 32.47 32.60 32.18 32.57 1,169,466 +0.02(+0.06%)
May 10, 2017 32.52 32.61 32.34 32.55 1,458,101 +0.00(+0.00%)
May 09, 2017 32.19 32.60 32.19 32.55 2,358,620 +0.44(+1.37%)
May 08, 2017 32.20 32.24 31.98 32.11 1,298,071 -0.07(-0.22%)
May 05, 2017 32.25 32.26 31.94 32.18 1,494,007 +0.11(+0.34%)
May 04, 2017 32.04 32.11 31.93 32.07 1,139,558 +0.13(+0.41%)
May 03, 2017 31.96 32.16 31.78 31.94 1,911,876 -0.04(-0.12%)
May 02, 2017 32.23 32.23 31.92 31.98 5,798,961 -0.25(-0.77%)
May 01, 2017 32.32 32.42 32.14 32.23 1,492,194 -0.02(-0.06%)
Apr 28, 2017 32.63 32.63 32.05 32.25 2,552,456 -0.38(-1.16%)
Apr 27, 2017 32.57 32.70 32.34 32.63 2,574,791 +0.12(+0.37%)
Apr 26, 2017 32.15 32.67 32.04 32.51 5,166,844 +0.38(+1.18%)
Apr 25, 2017 32.17 32.19 31.81 32.13 5,466,853 -0.11(-0.34%)
Apr 24, 2017 32.53 32.64 32.04 32.24 2,087,763 +0.09(+0.28%)
Apr 21, 2017 32.06 32.20 31.85 32.15 2,652,672 +0.07(+0.22%)
Apr 20, 2017 32.55 32.60 31.84 32.08 5,515,857 -0.24(-0.74%)
Apr 19, 2017 32.45 32.56 32.24 32.32 2,143,034 -0.03(-0.09%)
Apr 18, 2017 32.06 32.49 31.97 32.35 4,062,104 +0.14(+0.43%)
Apr 17, 2017 31.85 32.23 31.82 32.21 2,776,018 +0.47(+1.48%)
Apr 13, 2017 31.73 32.10 31.69 31.74 1,782,103 -0.09(-0.28%)
Apr 12, 2017 32.00 32.04 31.74 31.83 1,704,434 -0.28(-0.87%)
Apr 11, 2017 31.72 32.13 31.66 32.11 2,250,430 +0.42(+1.32%)
Apr 10, 2017 31.58 32.01 31.57 31.69 2,234,966 +0.12(+0.38%)
Apr 07, 2017 31.59 31.76 31.55 31.57 2,248,442 -0.10(-0.32%)
Apr 06, 2017 31.48 31.86 31.47 31.67 3,726,958 +0.16(+0.51%)
Apr 05, 2017 31.78 32.02 31.45 31.51 2,531,584 -0.12(-0.38%)
Apr 04, 2017 31.63 31.78 31.53 31.63 1,645,894 -0.10(-0.31%)
Apr 03, 2017 31.97 32.09 31.60 31.73 2,654,804 -0.17(-0.53%)
Mar 31, 2017 31.90 31.98 31.79 31.90 1,163,816 -0.01(-0.03%)
Mar 30, 2017 31.87 31.99 31.73 31.91 1,327,860 +0.06(+0.19%)
Mar 29, 2017 31.69 31.94 31.61 31.85 1,372,065 +0.04(+0.13%)
Mar 28, 2017 31.45 31.88 31.45 31.81 1,626,216 +0.25(+0.79%)
Mar 27, 2017 31.27 31.63 31.11 31.56 1,421,603 -0.05(-0.16%)
Mar 24, 2017 31.71 31.82 31.45 31.61 2,290,365 +0.01(+0.04%)
Mar 23, 2017 31.45 31.84 31.36 31.60 2,693,444 +0.15(+0.48%)
Mar 22, 2017 31.50 31.51 31.08 31.45 6,499,717 -0.11(-0.35%)
Mar 21, 2017 32.18 32.18 31.47 31.56 5,725,958 -0.55(-1.71%)
Mar 20, 2017 32.22 32.23 31.96 32.11 1,458,951 -0.14(-0.43%)
Mar 17, 2017 32.47 32.47 32.09 32.25 3,427,773 -0.16(-0.49%)
Mar 16, 2017 31.93 32.54 31.87 32.41 3,293,870 +0.59(+1.85%)
Mar 15, 2017 31.52 31.93 31.39 31.82 3,746,333 +0.39(+1.24%)
Mar 14, 2017 31.54 31.58 31.18 31.43 2,129,719 -0.18(-0.57%)
Mar 13, 2017 31.81 31.85 31.52 31.61 2,700,576 -0.19(-0.60%)
Mar 10, 2017 31.57 31.98 31.56 31.80 2,753,277 +0.47(+1.49%)
Mar 09, 2017 31.51 31.74 31.10 31.33 2,295,664 -0.17(-0.54%)
Mar 08, 2017 31.15 31.61 31.15 31.50 3,739,611 +0.39(+1.25%)
Mar 07, 2017 30.97 31.24 30.92 31.11 3,285,956 +0.16(+0.52%)
Mar 06, 2017 30.94 31.06 30.75 30.95 1,438,066 -0.14(-0.45%)
Mar 03, 2017 30.92 31.10 30.78 31.09 1,834,793 +0.08(+0.26%)
Mar 02, 2017 31.19 31.23 30.94 31.01 1,142,090 -0.14(-0.45%)
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.