US Home Construction Ishares ETF (NY: ITB )

58.95 USD -3.22 (-5.18%)
Official Closing Price Updated: 4:54 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 33.44 34.46 33.22 34.25 6,147,533 +0.80(+2.39%)
Jan 30, 2019 33.29 33.57 32.78 33.45 3,900,833 +0.35(+1.06%)
Jan 29, 2019 32.37 33.22 31.79 33.10 3,134,376 +0.45(+1.38%)
Jan 28, 2019 32.24 33.03 32.24 32.65 2,274,586 +0.01(+0.03%)
Jan 25, 2019 33.10 33.54 32.39 32.64 4,796,000 -0.04(-0.12%)
Jan 24, 2019 32.19 32.76 32.17 32.68 1,929,083 +0.53(+1.65%)
Jan 23, 2019 31.98 32.46 31.84 32.15 2,285,179 +0.18(+0.56%)
Jan 22, 2019 32.30 32.46 31.79 31.97 3,951,383 -0.55(-1.69%)
Jan 18, 2019 32.83 32.84 32.41 32.52 1,887,600 +0.00(+0.00%)
Jan 17, 2019 32.30 32.72 32.11 32.52 2,697,657 -0.02(-0.06%)
Jan 16, 2019 33.21 33.21 32.53 32.54 1,831,128 -0.35(-1.06%)
Jan 15, 2019 32.84 33.03 32.47 32.89 2,025,976 +0.00(+0.00%)
Jan 14, 2019 33.15 33.35 32.85 32.89 2,964,004 -0.47(-1.41%)
Jan 11, 2019 32.95 33.65 32.95 33.36 2,170,800 +0.17(+0.51%)
Jan 10, 2019 33.20 33.49 32.94 33.19 4,270,223 -0.21(-0.63%)
Jan 09, 2019 32.46 33.67 32.15 33.40 6,240,767 +1.08(+3.34%)
Jan 08, 2019 32.39 32.50 31.84 32.32 3,104,470 +0.22(+0.69%)
Jan 07, 2019 31.63 32.39 31.23 32.10 4,142,262 +0.80(+2.56%)
Jan 04, 2019 30.70 31.45 30.36 31.30 3,257,300 +1.22(+4.06%)
Jan 03, 2019 30.21 30.61 29.87 30.08 2,004,224 -0.30(-0.99%)
Jan 02, 2019 29.55 30.61 29.41 30.38 2,759,041 +0.34(+1.13%)
Dec 31, 2018 30.05 30.28 29.36 30.04 1,983,100 +0.05(+0.17%)
Dec 28, 2018 30.03 30.47 29.67 29.99 1,754,400 +0.02(+0.07%)
Dec 27, 2018 29.39 29.97 28.98 29.97 2,052,624 +0.20(+0.67%)
Dec 26, 2018 28.83 29.79 28.25 29.77 2,437,809 +1.22(+4.27%)
Dec 24, 2018 28.94 29.12 28.37 28.55 1,291,200 -0.59(-2.02%)
Dec 21, 2018 30.33 30.51 29.08 29.14 2,502,700 -0.95(-3.16%)
Dec 20, 2018 30.16 30.71 29.85 30.09 3,045,496 -0.22(-0.73%)
Dec 19, 2018 30.61 31.48 30.24 30.31 4,318,425 -0.30(-0.98%)
Dec 18, 2018 30.58 31.05 30.18 30.61 3,709,982 +0.49(+1.63%)
Dec 17, 2018 30.18 30.72 29.98 30.12 2,508,444 -0.26(-0.86%)
Dec 14, 2018 30.40 31.05 30.28 30.38 1,961,100 -0.33(-1.07%)
Dec 13, 2018 31.01 31.26 30.63 30.71 1,232,695 -0.25(-0.81%)
Dec 12, 2018 30.92 31.43 30.64 30.96 1,603,304 +0.40(+1.31%)
Dec 11, 2018 30.90 31.37 30.49 30.56 1,606,561 -0.22(-0.71%)
Dec 10, 2018 31.37 31.71 30.58 30.78 1,952,604 -0.63(-2.01%)
Dec 07, 2018 31.93 32.45 31.40 31.41 3,407,900 -0.42(-1.32%)
Dec 06, 2018 30.90 31.86 30.55 31.83 5,404,967 +0.58(+1.86%)
Dec 04, 2018 32.53 32.53 31.19 31.25 5,476,100 -1.56(-4.75%)
Dec 03, 2018 32.95 32.95 31.97 32.81 2,256,671 +0.44(+1.36%)
Nov 30, 2018 32.38 32.59 32.24 32.37 1,369,400 -0.09(-0.28%)
Nov 29, 2018 32.73 32.88 32.34 32.46 2,296,951 -0.31(-0.95%)
Nov 28, 2018 32.08 32.83 31.12 32.77 5,691,579 +0.85(+2.66%)
Nov 27, 2018 31.71 32.10 31.70 31.92 1,313,769 +0.04(+0.11%)
Nov 26, 2018 31.95 32.18 31.67 31.89 4,761,358 +0.17(+0.52%)
Nov 23, 2018 31.33 32.04 31.33 31.72 1,060,900 +0.06(+0.19%)
Nov 21, 2018 31.66 31.66 31.66 0 +0.59(+1.90%)
Nov 20, 2018 30.48 31.42 30.47 31.07 3,829,935 -0.01(-0.03%)
Nov 19, 2018 30.95 31.31 30.59 31.08 2,985,049 +0.02(+0.06%)
Nov 16, 2018 30.14 31.14 30.14 31.06 5,345,700 +0.62(+2.04%)
Nov 15, 2018 30.20 30.58 29.66 30.44 3,202,592 -0.67(-2.15%)
Nov 14, 2018 31.52 31.87 30.90 31.11 2,159,359 -0.08(-0.26%)
Nov 13, 2018 30.72 31.55 30.50 31.19 2,621,502 +0.46(+1.50%)
Nov 12, 2018 31.11 31.31 30.68 30.73 1,460,933 -0.49(-1.57%)
Nov 09, 2018 31.16 31.71 31.12 31.22 2,149,600 -0.26(-0.83%)
Nov 08, 2018 31.67 32.11 30.95 31.48 4,674,535 -0.85(-2.63%)
Nov 07, 2018 32.69 32.69 31.77 32.33 3,373,382 +0.05(+0.15%)
Nov 06, 2018 32.31 32.53 32.12 32.28 1,662,376 -0.06(-0.19%)
Nov 05, 2018 31.85 32.43 31.77 32.34 1,860,189 +0.47(+1.47%)
Nov 02, 2018 32.30 32.37 31.50 31.87 3,390,700 -0.27(-0.84%)
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.