Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 34.02 34.10 33.71 33.82 2,430,930 -0.10(-0.29%)
Jul 28, 2017 34.06 34.24 33.68 33.92 2,632,609 -0.23(-0.67%)
Jul 27, 2017 34.27 34.42 34.08 34.15 1,338,330 -0.10(-0.29%)
Jul 26, 2017 34.46 34.47 34.09 34.25 2,113,527 -0.26(-0.75%)
Jul 25, 2017 34.33 34.56 34.17 34.51 1,644,953 +0.34(+0.99%)
Jul 24, 2017 34.34 34.34 34.13 34.17 3,740,264 -0.14(-0.41%)
Jul 21, 2017 34.01 34.56 34.01 34.31 3,672,352 +0.33(+0.97%)
Jul 20, 2017 34.37 34.46 33.83 33.98 2,692,107 -0.39(-1.13%)
Jul 19, 2017 34.16 34.46 34.16 34.37 2,521,721 +0.30(+0.88%)
Jul 18, 2017 34.38 34.40 33.79 34.07 4,262,461 -0.43(-1.24%)
Jul 17, 2017 34.45 34.67 34.38 34.50 1,205,984 +0.00(+0.00%)
Jul 14, 2017 34.45 34.63 34.38 34.50 1,174,773 +0.06(+0.17%)
Jul 13, 2017 34.34 34.60 34.28 34.44 2,454,008 +0.06(+0.17%)
Jul 12, 2017 34.59 34.83 34.17 34.38 2,866,517 +0.05(+0.15%)
Jul 11, 2017 34.39 34.46 34.02 34.33 4,247,485 -0.30(-0.86%)
Jul 10, 2017 34.28 34.70 34.14 34.63 4,181,910 +0.34(+0.99%)
Jul 07, 2017 33.67 34.41 33.64 34.29 6,909,988 +0.75(+2.23%)
Jul 06, 2017 33.65 33.73 33.50 33.54 4,348,617 -0.32(-0.94%)
Jul 05, 2017 33.77 33.92 33.55 33.86 5,331,581 +0.09(+0.27%)
Jul 03, 2017 34.04 34.14 33.77 33.77 1,919,760 -0.12(-0.35%)
Jun 30, 2017 33.50 34.10 33.45 33.89 3,087,132 +0.54(+1.62%)
Jun 29, 2017 34.00 34.02 33.28 33.35 4,347,680 -0.65(-1.91%)
Jun 28, 2017 33.56 34.05 33.50 34.00 3,847,548 +0.56(+1.67%)
Jun 27, 2017 33.64 33.84 33.43 33.44 2,343,368 -0.22(-0.65%)
Jun 26, 2017 33.61 33.72 33.49 33.66 2,061,128 +0.15(+0.45%)
Jun 23, 2017 33.49 33.71 33.35 33.51 2,371,583 +0.03(+0.09%)
Jun 22, 2017 33.58 33.72 33.47 33.48 3,105,463 -0.29(-0.86%)
Jun 21, 2017 33.88 34.12 33.68 33.77 2,875,523 -0.15(-0.44%)
Jun 20, 2017 34.17 34.34 33.81 33.92 5,652,168 +0.12(+0.35%)
Jun 19, 2017 33.62 33.92 33.52 33.80 3,320,005 +0.32(+0.95%)
Jun 16, 2017 33.41 33.51 33.21 33.48 2,561,450 -0.08(-0.24%)
Jun 15, 2017 33.65 33.84 33.38 33.56 3,605,130 -0.36(-1.06%)
Jun 14, 2017 33.70 34.15 33.57 33.92 7,060,037 +0.28(+0.83%)
Jun 13, 2017 33.66 33.03 33.64 6,334,529 +0.57(+1.72%)
Jun 12, 2017 32.92 33.22 32.91 33.07 1,673,521 +0.12(+0.36%)
Jun 09, 2017 32.89 33.08 32.73 32.95 6,601,255 +0.06(+0.18%)
Jun 08, 2017 32.92 33.11 32.74 32.89 2,921,942 -0.01(-0.03%)
Jun 07, 2017 32.84 33.04 32.79 32.90 5,885,433 +0.11(+0.33%)
Jun 06, 2017 32.79 32.95 32.57 32.79 1,997,318 -0.12(-0.36%)
Jun 05, 2017 33.22 33.28 32.87 32.91 1,837,209 -0.34(-1.02%)
Jun 02, 2017 32.79 33.32 32.78 33.25 3,426,091 +0.47(+1.43%)
Jun 01, 2017 32.38 32.78 32.24 32.78 1,826,710 +0.45(+1.39%)
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%)
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.