US Home Construction Ishares ETF (NY: ITB )

61.32 USD +2.64 (+4.50%)
Official Closing Price Updated: 8:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 43.54 44.17 42.82 42.88 5,912,978 -0.43(-0.99%)
Jan 30, 2018 43.18 43.51 42.53 43.31 6,194,708 -0.28(-0.64%)
Jan 29, 2018 44.58 44.74 43.58 43.59 7,223,401 -1.24(-2.77%)
Jan 26, 2018 45.02 45.22 44.60 44.83 2,808,565 -0.17(-0.38%)
Jan 25, 2018 46.00 46.21 44.58 45.00 4,006,328 -0.98(-2.13%)
Jan 24, 2018 46.28 46.56 45.72 45.98 2,198,440 -0.15(-0.33%)
Jan 23, 2018 46.36 46.45 45.84 46.13 1,391,225 -0.12(-0.26%)
Jan 22, 2018 46.11 46.28 45.88 46.25 1,530,713 +0.19(+0.41%)
Jan 19, 2018 45.80 46.09 45.62 46.06 3,452,521 +0.56(+1.23%)
Jan 18, 2018 45.86 46.18 45.45 45.50 1,749,056 -0.35(-0.76%)
Jan 17, 2018 45.17 45.92 44.95 45.85 1,908,370 +0.88(+1.96%)
Jan 16, 2018 45.92 46.00 44.89 44.97 2,785,909 -0.74(-1.62%)
Jan 12, 2018 45.71 45.71 45.71 0 +0.06(+0.13%)
Jan 11, 2018 45.19 45.65 44.90 45.65 3,307,781 +0.94(+2.10%)
Jan 10, 2018 44.71 3,934,319 -0.69(-1.52%)
Jan 09, 2018 45.48 45.63 45.18 45.40 2,343,109 -0.02(-0.04%)
Jan 08, 2018 45.50 45.54 45.15 45.42 2,593,470 +0.12(+0.26%)
Jan 05, 2018 45.15 45.31 44.69 45.30 2,210,073 +0.62(+1.39%)
Jan 04, 2018 45.53 45.53 44.51 44.68 2,855,973 -0.35(-0.78%)
Jan 03, 2018 44.03 45.03 43.75 45.03 3,621,616 +1.13(+2.57%)
Jan 02, 2018 43.85 43.95 43.50 43.90 7,426,475 +0.18(+0.41%)
Dec 29, 2017 43.72 43.72 43.72 0 -0.20(-0.46%)
Dec 28, 2017 43.85 43.95 43.62 43.92 1,555,375 +0.26(+0.60%)
Dec 27, 2017 43.56 43.81 43.47 43.66 852,213 +0.10(+0.23%)
Dec 26, 2017 43.33 43.64 43.29 43.56 937,512 +0.19(+0.44%)
Dec 22, 2017 43.54 43.63 43.30 43.37 931,729 -0.18(-0.41%)
Dec 21, 2017 43.33 43.69 43.10 43.55 1,227,271 +0.43(+1.00%)
Dec 20, 2017 43.04 43.20 42.84 43.12 822,534 +0.33(+0.77%)
Dec 19, 2017 43.34 43.44 42.79 42.79 1,328,341 -0.43(-0.99%)
Dec 18, 2017 42.84 43.28 42.72 43.22 1,235,041 +0.63(+1.48%)
Dec 15, 2017 42.47 42.74 42.20 42.59 1,699,492 +0.42(+1.00%)
Dec 14, 2017 42.27 42.61 42.10 42.17 2,019,251 -0.08(-0.19%)
Dec 13, 2017 42.32 42.53 42.20 42.25 1,344,115 -0.02(-0.05%)
Dec 12, 2017 42.64 42.78 42.26 42.27 806,895 -0.33(-0.77%)
Dec 11, 2017 42.92 42.92 42.52 42.60 1,488,206 -0.23(-0.54%)
Dec 08, 2017 42.59 42.87 42.44 42.83 1,254,963 +0.38(+0.90%)
Dec 07, 2017 42.00 42.68 41.83 42.45 1,184,344 +0.41(+0.98%)
Dec 06, 2017 42.46 42.71 42.03 42.04 3,020,592 +0.00(+0.00%)
Dec 05, 2017 43.00 43.06 42.40 2,279,009 +0.00(+0.00%)
Dec 04, 2017 43.69 43.99 43.32 43.39 2,807,441 +0.24(+0.56%)
Dec 01, 2017 43.32 43.47 42.58 43.15 2,858,932 +0.30(+0.70%)
Nov 30, 2017 43.20 43.60 42.85 42.85 2,659,013 -0.16(-0.37%)
Nov 29, 2017 42.72 43.10 42.49 43.01 2,957,626 +0.45(+1.06%)
Nov 28, 2017 41.97 42.56 41.80 42.56 2,377,241 +0.74(+1.77%)
Nov 27, 2017 42.12 42.12 41.79 41.82 2,029,976 -0.21(-0.50%)
Nov 24, 2017 41.99 42.13 41.77 42.03 1,188,686 +0.21(+0.50%)
Nov 22, 2017 41.87 41.97 41.64 41.82 1,965,053 +0.01(+0.02%)
Nov 21, 2017 41.36 41.89 41.09 41.81 2,308,388 +0.65(+1.58%)
Nov 20, 2017 41.04 41.20 40.76 41.16 2,036,289 +0.30(+0.73%)
Nov 17, 2017 40.51 41.08 40.31 40.86 1,878,971 +0.36(+0.89%)
Nov 16, 2017 40.54 40.73 40.38 40.50 978,976 +0.17(+0.42%)
Nov 15, 2017 40.58 40.80 40.08 40.33 1,612,816 -0.32(-0.79%)
Nov 14, 2017 40.00 40.68 39.89 40.65 2,263,254 +0.42(+1.04%)
Nov 13, 2017 40.01 40.35 39.81 40.23 1,443,733 +0.21(+0.52%)
Nov 10, 2017 39.81 40.21 39.81 40.02 1,227,149 +0.01(+0.02%)
Nov 09, 2017 39.64 40.22 39.36 40.01 2,912,880 +0.13(+0.33%)
Nov 08, 2017 39.27 39.94 39.13 39.88 1,579,648 +0.45(+1.14%)
Nov 07, 2017 39.67 39.77 39.30 39.43 2,191,507 -0.10(-0.25%)
Nov 06, 2017 39.10 39.57 38.95 39.53 2,208,418 +0.44(+1.13%)
Nov 03, 2017 39.01 39.38 38.95 39.09 2,483,764 +0.08(+0.21%)
Nov 02, 2017 40.19 40.19 38.76 39.01 8,304,998 -0.97(-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.