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 (%)
Apr 30, 2020 36.48 36.48 35.30 35.61 4,140,502 -1.50(-4.05%)
Apr 29, 2020 36.64 37.39 36.42 37.11 4,164,695 +1.96(+5.58%)
Apr 28, 2020 34.26 35.51 34.26 35.15 4,733,728 +2.15(+6.53%)
Apr 27, 2020 31.93 33.21 31.69 32.99 3,319,458 +1.48(+4.70%)
Apr 24, 2020 30.52 31.71 30.40 31.51 1,430,519 +1.26(+4.16%)
Apr 23, 2020 30.08 31.08 29.81 30.26 1,935,568 +0.15(+0.49%)
Apr 22, 2020 30.40 30.57 29.92 30.11 1,665,369 +0.37(+1.25%)
Apr 21, 2020 29.35 30.01 29.15 29.74 2,137,238 -0.37(-1.23%)
Apr 20, 2020 30.60 31.02 29.95 30.11 3,238,639 -1.26(-4.01%)
Apr 17, 2020 31.46 32.04 30.78 31.37 3,365,433 +1.44(+4.82%)
Apr 16, 2020 29.87 30.21 29.25 29.92 2,204,434 +0.04(+0.13%)
Apr 15, 2020 30.66 30.67 29.55 29.88 2,509,831 -1.76(-5.58%)
Apr 14, 2020 31.67 32.15 31.06 31.65 2,986,463 +0.97(+3.15%)
Apr 13, 2020 32.55 32.55 30.29 30.68 3,331,772 -1.97(-6.03%)
Apr 09, 2020 32.23 34.16 31.99 32.65 5,086,610 +1.13(+3.59%)
Apr 08, 2020 29.37 31.75 29.37 31.52 2,721,762 +2.42(+8.31%)
Apr 07, 2020 29.83 31.04 29.02 29.10 2,437,077 +0.51(+1.77%)
Apr 06, 2020 26.28 28.85 26.28 28.60 3,651,107 +3.49(+13.90%)
Apr 03, 2020 25.46 25.86 24.64 25.11 1,607,642 -0.59(-2.28%)
Apr 02, 2020 25.60 26.62 25.03 25.69 2,177,198 -0.22(-0.87%)
Apr 01, 2020 27.25 27.25 25.70 25.92 3,638,066 -2.29(-8.12%)
Mar 31, 2020 29.11 29.35 28.04 28.21 4,110,505 -1.26(-4.27%)
Mar 30, 2020 29.85 29.85 28.82 29.47 1,794,327 -0.30(-1.02%)
Mar 27, 2020 30.02 30.70 29.29 29.77 1,954,605 -1.37(-4.41%)
Mar 26, 2020 30.01 31.34 29.91 31.14 2,762,107 +1.30(+4.35%)
Mar 25, 2020 27.84 30.66 27.25 29.85 4,779,717 +2.46(+9.00%)
Mar 24, 2020 24.60 27.43 24.60 27.38 5,380,702 +3.91(+16.65%)
Mar 23, 2020 24.60 24.60 22.72 23.47 8,404,210 -1.24(-5.04%)
Mar 20, 2020 25.77 26.42 24.45 24.72 5,508,942 -0.64(-2.53%)
Mar 19, 2020 23.38 26.03 22.49 25.36 4,023,475 +1.66(+7.02%)
Mar 18, 2020 24.45 25.04 21.77 23.70 6,308,705 -2.51(-9.57%)
Mar 17, 2020 27.01 27.34 24.55 26.21 4,312,043 -0.43(-1.61%)
Mar 16, 2020 29.52 29.91 26.55 26.63 3,603,880 -6.74(-20.19%)
Mar 13, 2020 34.23 34.76 30.95 33.37 4,154,512 +0.81(+2.48%)
Mar 12, 2020 34.47 34.92 32.21 32.56 5,096,847 -4.83(-12.92%)
Mar 11, 2020 39.55 39.98 37.21 37.40 5,321,637 -3.45(-8.45%)
Mar 10, 2020 40.43 40.88 38.50 40.85 4,012,712 +1.60(+4.09%)
Mar 09, 2020 40.27 40.75 38.08 39.24 4,785,070 -3.95(-9.14%)
Mar 06, 2020 43.14 43.60 42.16 43.19 4,451,314 -1.43(-3.20%)
Mar 05, 2020 45.05 45.63 44.37 44.62 3,683,034 -1.56(-3.37%)
Mar 04, 2020 44.98 46.20 44.61 46.18 4,501,426 +2.17(+4.93%)
Mar 03, 2020 43.86 45.06 43.32 44.01 7,003,101 +0.27(+0.61%)
Mar 02, 2020 42.27 43.76 41.94 43.74 5,898,682 +1.53(+3.63%)
Feb 28, 2020 42.24 42.78 41.16 42.21 6,215,262 -1.25(-2.89%)
Feb 27, 2020 43.69 45.08 43.20 43.46 5,014,832 -1.14(-2.55%)
Feb 26, 2020 45.47 45.99 44.56 44.60 4,830,158 -1.23(-2.69%)
Feb 25, 2020 48.13 48.13 45.77 45.84 4,857,803 -1.93(-4.03%)
Feb 24, 2020 47.61 48.18 47.57 47.76 3,607,560 -0.99(-2.03%)
Feb 21, 2020 48.91 49.12 48.63 48.75 1,542,837 -0.25(-0.52%)
Feb 20, 2020 48.57 49.07 48.18 49.01 2,929,633 +0.52(+1.06%)
Feb 19, 2020 48.47 48.82 48.47 48.49 1,391,187 +0.19(+0.40%)
Feb 18, 2020 48.42 48.81 48.15 48.30 3,240,681 -0.21(-0.44%)
Feb 14, 2020 48.50 48.57 48.08 48.51 1,743,276 +0.11(+0.22%)
Feb 13, 2020 48.14 48.56 48.01 48.40 2,032,625 +0.08(+0.16%)
Feb 12, 2020 48.50 48.50 47.91 48.33 2,345,045 -0.03(-0.06%)
Feb 11, 2020 48.07 48.40 48.03 48.36 2,154,764 +0.31(+0.65%)
Feb 10, 2020 47.58 48.05 47.51 48.04 2,104,424 +0.48(+1.00%)
Feb 07, 2020 47.47 47.87 47.47 47.57 2,466,256 +0.09(+0.18%)
Feb 06, 2020 47.65 47.76 47.26 47.48 2,914,603 +0.03(+0.06%)
Feb 05, 2020 46.57 47.48 46.27 47.45 3,514,938 +1.11(+2.39%)
Feb 04, 2020 46.92 47.09 46.31 46.34 2,284,798 -0.13(-0.27%)
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.