Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.31 -0.42 (-0.33%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 37.37 37.65 37.03 37.05 2,922,160 -0.40(-1.08%)
May 30, 2018 37.77 37.98 37.40 37.46 1,381,316 -0.15(-0.41%)
May 29, 2018 37.22 37.88 37.04 37.61 3,278,814 +0.12(+0.31%)
May 25, 2018 37.49 37.49 37.49 0 +0.57(+1.54%)
May 24, 2018 36.74 37.15 36.55 36.93 3,185,319 +0.04(+0.10%)
May 23, 2018 36.36 37.01 36.20 36.89 3,417,909 +0.57(+1.56%)
May 22, 2018 36.97 36.97 36.31 36.32 2,781,837 -0.87(-2.33%)
May 21, 2018 37.12 37.41 36.99 37.19 1,108,658 +0.15(+0.42%)
May 18, 2018 36.57 37.10 36.45 37.03 1,808,457 +0.52(+1.42%)
May 17, 2018 36.01 36.54 35.95 36.51 3,296,400 +0.41(+1.15%)
May 16, 2018 35.79 36.18 35.52 36.10 8,450,108 +0.21(+0.59%)
May 15, 2018 36.93 37.00 35.79 35.89 5,395,956 -1.42(-3.79%)
May 14, 2018 37.48 37.70 37.25 37.30 2,559,811 -0.22(-0.59%)
May 11, 2018 37.18 37.81 37.18 37.52 1,284,831 +0.20(+0.54%)
May 10, 2018 37.37 37.70 37.23 37.32 4,455,948 +0.16(+0.44%)
May 09, 2018 37.83 37.88 36.85 37.16 6,991,356 -0.69(-1.83%)
May 08, 2018 37.56 38.14 37.56 37.85 1,548,644 +0.15(+0.41%)
May 07, 2018 37.71 37.87 37.48 37.70 964,370 +0.00(+0.00%)
May 04, 2018 37.14 37.89 36.96 37.70 1,223,316 +0.39(+1.06%)
May 03, 2018 36.78 37.39 36.62 37.30 2,354,488 +0.31(+0.83%)
May 02, 2018 37.27 37.66 36.95 36.99 3,119,284 -0.49(-1.31%)
May 01, 2018 36.80 37.52 36.65 37.48 2,133,357 +0.48(+1.30%)
Apr 30, 2018 37.92 37.99 37.00 37.00 2,444,823 -0.88(-2.31%)
Apr 27, 2018 37.69 38.18 37.62 37.88 1,925,967 +0.10(+0.25%)
Apr 26, 2018 37.45 37.90 36.88 37.78 3,631,051 +0.55(+1.47%)
Apr 25, 2018 36.70 37.33 36.49 37.23 3,164,414 +0.38(+1.02%)
Apr 24, 2018 37.82 37.82 36.65 36.86 3,146,190 -0.31(-0.83%)
Apr 23, 2018 37.12 37.45 36.89 37.17 2,020,210 +0.13(+0.34%)
Apr 20, 2018 37.41 37.75 36.95 37.04 3,339,457 -0.47(-1.26%)
Apr 19, 2018 38.43 38.57 37.00 37.51 4,417,874 -1.12(-2.89%)
Apr 18, 2018 38.37 38.93 38.29 38.63 1,075,139 +0.21(+0.55%)
Apr 17, 2018 38.27 38.54 38.04 38.42 1,369,555 +0.41(+1.09%)
Apr 16, 2018 37.94 38.30 37.61 38.00 1,798,744 +0.37(+0.97%)
Apr 13, 2018 37.70 37.94 37.34 37.64 2,754,337 +0.03(+0.08%)
Apr 12, 2018 38.08 38.23 37.52 37.61 4,085,186 -0.35(-0.91%)
Apr 11, 2018 38.20 38.66 37.89 37.96 3,277,627 -0.56(-1.45%)
Apr 10, 2018 38.76 38.92 38.35 38.52 2,676,408 +0.22(+0.58%)
Apr 09, 2018 38.81 38.99 38.27 38.29 1,359,042 -0.43(-1.12%)
Apr 06, 2018 39.28 39.72 38.21 38.73 3,063,216 -0.96(-2.43%)
Apr 05, 2018 39.40 39.94 39.12 39.69 4,573,500 +0.67(+1.73%)
Apr 04, 2018 36.83 39.22 36.72 39.02 5,455,678 +1.73(+4.65%)
Apr 03, 2018 36.79 37.39 36.40 37.28 1,691,388 +0.56(+1.52%)
Apr 02, 2018 37.72 37.83 36.32 36.72 3,581,404 -1.30(-3.42%)
Mar 29, 2018 38.02 38.02 38.02 0 +0.48(+1.28%)
Mar 28, 2018 37.69 38.10 37.42 37.54 2,085,966 -0.20(-0.54%)
Mar 27, 2018 38.34 38.42 37.48 37.74 2,257,784 -0.62(-1.61%)
Mar 26, 2018 37.93 38.39 37.67 38.36 1,448,245 +0.91(+2.44%)
Mar 23, 2018 38.12 38.58 37.38 37.45 3,757,797 -0.40(-1.07%)
Mar 22, 2018 38.52 38.81 37.85 37.85 2,597,332 -0.83(-2.15%)
Mar 21, 2018 38.08 38.93 38.08 38.68 2,398,237 +0.63(+1.64%)
Mar 20, 2018 38.23 38.55 38.03 38.06 1,436,401 -0.18(-0.48%)
Mar 19, 2018 38.15 38.34 37.79 38.24 2,055,711 -0.18(-0.48%)
Mar 16, 2018 37.92 38.55 37.92 38.42 2,595,747 +0.33(+0.86%)
Mar 15, 2018 38.53 38.82 37.96 38.09 5,689,351 -0.48(-1.25%)
Mar 14, 2018 39.11 39.49 38.47 38.57 2,022,323 -0.53(-1.35%)
Mar 13, 2018 38.94 39.44 38.94 39.10 2,886,943 +0.22(+0.57%)
Mar 12, 2018 38.57 39.04 38.57 38.88 2,294,509 +0.24(+0.62%)
Mar 09, 2018 38.04 38.67 37.84 38.64 1,855,258 +0.65(+1.72%)
Mar 08, 2018 38.23 38.55 37.69 37.99 2,115,680 -0.17(-0.45%)
Mar 07, 2018 38.35 38.16 2,466,473 +0.01(+0.03%)
Mar 06, 2018 37.63 38.18 37.35 38.15 2,810,025 +0.70(+1.87%)
Mar 05, 2018 36.81 37.67 36.80 37.45 3,326,496 +0.35(+0.93%)
Mar 02, 2018 36.47 37.20 36.42 37.10 3,748,118 +0.13(+0.36%)
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.