Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 37.89 38.13 36.84 36.84 5,357,511 -1.10(-2.89%)
Feb 27, 2018 39.00 39.44 37.91 37.94 5,019,307 -0.99(-2.54%)
Feb 26, 2018 38.99 39.11 38.47 38.93 2,880,329 +0.08(+0.20%)
Feb 23, 2018 39.00 39.12 38.44 38.85 1,921,732 +0.14(+0.37%)
Feb 22, 2018 38.65 38.71 3,481,328 -0.27(-0.69%)
Feb 21, 2018 39.16 39.81 38.93 38.98 2,850,512 -0.18(-0.47%)
Feb 20, 2018 39.84 39.84 39.04 39.16 2,458,275 -0.53(-1.33%)
Feb 16, 2018 39.69 39.69 39.69 0 +0.50(+1.28%)
Feb 15, 2018 39.56 38.89 39.19 3,150,945 -0.01(-0.02%)
Feb 14, 2018 38.15 39.31 38.15 39.20 4,548,638 +0.69(+1.80%)
Feb 13, 2018 38.51 2,577,369 +0.00(+0.00%)
Feb 12, 2018 38.18 38.67 37.87 38.51 2,917,688 +0.56(+1.47%)
Feb 09, 2018 37.99 38.39 37.10 37.95 6,593,231 +0.12(+0.33%)
Feb 08, 2018 39.50 39.52 37.79 37.82 5,948,568 -1.61(-4.07%)
Feb 07, 2018 39.46 40.42 39.46 39.43 5,364,829 -0.05(-0.12%)
Feb 06, 2018 37.80 39.65 36.99 39.48 6,550,702 +0.65(+1.68%)
Feb 05, 2018 39.05 39.93 38.07 38.82 6,221,076 -1.02(-2.56%)
Feb 02, 2018 40.39 40.78 39.78 39.84 5,841,533 -1.26(-3.07%)
Feb 01, 2018 41.08 41.58 40.73 41.10 4,918,881 -0.13(-0.33%)
Jan 31, 2018 41.87 42.48 41.18 41.24 6,148,299 -0.41(-0.99%)
Jan 30, 2018 41.53 41.84 40.90 41.65 6,441,241 -0.27(-0.64%)
Jan 29, 2018 42.87 43.03 41.91 41.92 7,510,874 -1.19(-2.77%)
Jan 26, 2018 43.30 43.49 42.89 43.11 2,920,338 -0.16(-0.38%)
Jan 25, 2018 44.24 44.44 42.88 43.28 4,165,769 -0.94(-2.13%)
Jan 24, 2018 44.51 44.78 43.97 44.22 2,285,932 -0.14(-0.33%)
Jan 23, 2018 44.59 44.67 44.09 44.36 1,446,592 -0.12(-0.26%)
Jan 22, 2018 44.35 44.51 44.12 44.48 1,591,631 +0.18(+0.41%)
Jan 19, 2018 44.05 44.33 43.87 44.30 3,589,922 +0.54(+1.23%)
Jan 18, 2018 44.10 44.41 43.71 43.76 1,818,664 -0.34(-0.76%)
Jan 17, 2018 43.44 44.17 43.23 44.10 1,984,318 +0.85(+1.96%)
Jan 16, 2018 44.16 44.24 43.17 43.25 2,896,781 -0.71(-1.62%)
Jan 12, 2018 43.96 43.96 43.96 0 +0.06(+0.13%)
Jan 11, 2018 43.46 43.91 43.18 43.90 3,439,422 +0.90(+2.10%)
Jan 10, 2018 43.00 4,090,894 -0.66(-1.52%)
Jan 09, 2018 43.74 43.88 43.45 43.66 2,436,358 -0.02(-0.04%)
Jan 08, 2018 43.76 43.80 43.42 43.68 2,696,683 +0.12(+0.26%)
Jan 05, 2018 43.42 43.58 42.98 43.57 2,298,028 +0.60(+1.39%)
Jan 04, 2018 43.79 43.79 42.80 42.97 2,969,633 -0.34(-0.78%)
Jan 03, 2018 42.34 43.31 42.08 43.31 3,765,747 +1.09(+2.57%)
Jan 02, 2018 42.17 42.27 41.84 42.22 7,722,029 +0.17(+0.41%)
Dec 29, 2017 42.05 42.05 42.05 0 -0.19(-0.46%)
Dec 28, 2017 42.17 42.27 41.95 42.24 1,617,275 +0.25(+0.60%)
Dec 27, 2017 41.89 42.13 41.81 41.99 886,128 +0.10(+0.23%)
Dec 26, 2017 41.67 41.97 41.63 41.89 974,822 +0.18(+0.44%)
Dec 22, 2017 41.87 41.96 41.65 41.71 968,809 -0.17(-0.41%)
Dec 21, 2017 41.67 42.02 41.45 41.88 1,276,113 +0.41(+1.00%)
Dec 20, 2017 41.39 41.55 41.20 41.47 855,268 +0.32(+0.77%)
Dec 19, 2017 41.68 41.78 41.15 41.15 1,381,205 -0.39(-0.94%)
Dec 18, 2017 41.18 41.59 41.06 41.54 1,284,935 +0.61(+1.48%)
Dec 15, 2017 40.82 41.09 40.56 40.94 1,768,150 +0.40(+1.00%)
Dec 14, 2017 40.63 40.96 40.47 40.53 2,100,827 -0.08(-0.19%)
Dec 13, 2017 40.68 40.88 40.56 40.61 1,398,416 -0.02(-0.05%)
Dec 12, 2017 40.98 41.12 40.62 40.63 839,493 -0.32(-0.77%)
Dec 11, 2017 41.25 41.25 40.87 40.95 1,548,328 -0.22(-0.54%)
Dec 08, 2017 40.94 41.20 40.79 41.17 1,305,662 +0.37(+0.90%)
Dec 07, 2017 40.37 41.02 40.21 40.80 1,232,190 +0.39(+0.98%)
Dec 06, 2017 40.81 41.05 40.40 40.41 3,142,622 +0.00(+0.00%)
Dec 05, 2017 41.33 41.39 40.75 2,371,079 +0.00(+0.00%)
Dec 04, 2017 41.99 42.28 41.64 41.71 2,920,859 +0.23(+0.56%)
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.