Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 41.88 42.48 41.18 41.24 6,148,000 -0.41(-0.99%)
Jan 30, 2018 41.53 41.85 40.90 41.65 6,440,928 -0.27(-0.64%)
Jan 29, 2018 42.88 43.03 41.91 41.92 7,510,508 -1.19(-2.77%)
Jan 26, 2018 43.30 43.49 42.90 43.12 2,920,196 -0.16(-0.38%)
Jan 25, 2018 44.24 44.44 42.88 43.28 4,165,567 -0.94(-2.13%)
Jan 24, 2018 44.51 44.78 43.97 44.22 2,285,821 -0.14(-0.33%)
Jan 23, 2018 44.59 44.67 44.09 44.37 1,446,521 -0.12(-0.26%)
Jan 22, 2018 44.35 44.51 44.13 44.48 1,591,554 +0.18(+0.41%)
Jan 19, 2018 44.05 44.33 43.88 44.30 3,589,747 +0.54(+1.23%)
Jan 18, 2018 44.11 44.41 43.71 43.76 1,818,575 -0.34(-0.76%)
Jan 17, 2018 43.44 44.17 43.23 44.10 1,984,221 +0.85(+1.96%)
Jan 16, 2018 44.16 44.24 43.17 43.25 2,896,640 -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 3,439,255 +0.90(+2.10%)
Jan 10, 2018 43.00 4,090,695 -0.66(-1.52%)
Jan 09, 2018 43.74 43.89 43.45 43.66 2,436,240 -0.02(-0.04%)
Jan 08, 2018 43.76 43.80 43.42 43.68 2,696,552 +0.12(+0.26%)
Jan 05, 2018 43.42 43.58 42.98 43.57 2,297,916 +0.60(+1.39%)
Jan 04, 2018 43.79 43.79 42.80 42.97 2,969,489 -0.34(-0.78%)
Jan 03, 2018 42.35 43.31 42.08 43.31 3,765,563 +1.09(+2.57%)
Jan 02, 2018 42.17 42.27 41.84 42.22 7,721,654 +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 1,617,196 +0.25(+0.60%)
Dec 27, 2017 41.89 42.14 41.81 41.99 886,085 +0.10(+0.23%)
Dec 26, 2017 41.67 41.97 41.64 41.89 974,775 +0.18(+0.44%)
Dec 22, 2017 41.88 41.96 41.65 41.71 968,762 -0.17(-0.41%)
Dec 21, 2017 41.67 42.02 41.45 41.89 1,276,051 +0.41(+1.00%)
Dec 20, 2017 41.39 41.55 41.20 41.47 855,227 +0.32(+0.77%)
Dec 19, 2017 41.68 41.78 41.15 41.15 1,381,138 -0.39(-0.94%)
Dec 18, 2017 41.18 41.60 41.06 41.54 1,284,873 +0.61(+1.48%)
Dec 15, 2017 40.82 41.09 40.56 40.94 1,768,064 +0.40(+1.00%)
Dec 14, 2017 40.63 40.96 40.47 40.53 2,100,725 -0.08(-0.19%)
Dec 13, 2017 40.68 40.88 40.56 40.61 1,398,348 -0.02(-0.05%)
Dec 12, 2017 40.99 41.13 40.62 40.63 839,452 -0.32(-0.77%)
Dec 11, 2017 41.25 41.25 40.87 40.95 1,548,253 -0.22(-0.54%)
Dec 08, 2017 40.94 41.20 40.79 41.17 1,305,599 +0.37(+0.90%)
Dec 07, 2017 40.37 41.02 40.21 40.80 1,232,130 +0.39(+0.98%)
Dec 06, 2017 40.81 41.05 40.40 40.41 3,142,468 +0.00(+0.00%)
Dec 05, 2017 41.33 41.39 40.76 2,370,964 +0.00(+0.00%)
Dec 04, 2017 42.00 42.28 41.64 41.71 2,920,717 +0.23(+0.56%)
Dec 01, 2017 41.64 41.78 40.93 41.48 2,974,286 +0.29(+0.70%)
Nov 30, 2017 41.52 41.91 41.19 41.19 2,766,300 -0.15(-0.37%)
Nov 29, 2017 41.06 41.43 40.84 41.34 3,076,962 +0.43(+1.06%)
Nov 28, 2017 40.34 40.91 40.18 40.91 2,473,159 +0.71(+1.77%)
Nov 27, 2017 40.49 40.49 40.17 40.20 2,111,882 -0.20(-0.50%)
Nov 24, 2017 40.36 40.50 40.15 40.40 1,236,647 +0.20(+0.50%)
Nov 22, 2017 40.25 40.34 40.02 40.20 2,044,340 +0.01(+0.02%)
Nov 21, 2017 39.76 40.27 39.50 40.19 2,401,528 +0.62(+1.58%)
Nov 20, 2017 39.45 39.60 39.18 39.56 2,118,450 +0.29(+0.73%)
Nov 17, 2017 38.94 39.48 38.75 39.28 1,954,785 +0.35(+0.89%)
Nov 16, 2017 38.97 39.15 38.82 38.93 1,018,476 +0.16(+0.42%)
Nov 15, 2017 39.01 39.22 38.53 38.77 1,677,891 -0.31(-0.79%)
Nov 14, 2017 38.45 39.10 38.34 39.07 2,354,573 +0.40(+1.04%)
Nov 13, 2017 38.46 38.79 38.27 38.67 1,501,985 +0.20(+0.52%)
Nov 10, 2017 38.27 38.65 38.27 38.47 1,276,662 +0.01(+0.02%)
Nov 09, 2017 38.10 38.66 37.83 38.46 3,030,410 +0.12(+0.33%)
Nov 08, 2017 37.75 38.39 37.61 38.33 1,643,384 +0.43(+1.14%)
Nov 07, 2017 38.13 38.23 37.78 37.90 2,279,931 -0.10(-0.25%)
Nov 06, 2017 37.58 38.04 37.44 38.00 2,297,524 +0.42(+1.13%)
Nov 03, 2017 37.50 37.85 37.44 37.57 2,583,980 +0.08(+0.21%)
Nov 02, 2017 38.63 38.63 37.26 37.50 8,640,094 -0.93(-2.43%)
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.