Skip to main content

US Home Construction Ishares ETF (NY: ITB )

127.81 +2.25 (+1.79%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 42.24 42.79 41.16 42.21 6,214,960 -1.25(-2.89%)
Feb 27, 2020 43.69 45.08 43.20 43.47 5,014,589 -1.14(-2.55%)
Feb 26, 2020 45.47 46.00 44.57 44.60 4,829,923 -1.23(-2.69%)
Feb 25, 2020 48.13 48.13 45.77 45.84 4,857,567 -1.93(-4.03%)
Feb 24, 2020 47.61 48.18 47.57 47.76 3,607,385 -0.99(-2.03%)
Feb 21, 2020 48.91 49.13 48.63 48.76 1,542,762 -0.25(-0.52%)
Feb 20, 2020 48.57 49.07 48.18 49.01 2,929,490 +0.52(+1.06%)
Feb 19, 2020 48.47 48.82 48.47 48.49 1,391,119 +0.19(+0.40%)
Feb 18, 2020 48.43 48.82 48.15 48.30 3,240,523 -0.21(-0.44%)
Feb 14, 2020 48.50 48.57 48.09 48.51 1,743,191 +0.11(+0.22%)
Feb 13, 2020 48.14 48.56 48.01 48.41 2,032,527 +0.08(+0.16%)
Feb 12, 2020 48.50 48.50 47.92 48.33 2,344,931 -0.03(-0.06%)
Feb 11, 2020 48.08 48.41 48.03 48.36 2,154,659 +0.31(+0.65%)
Feb 10, 2020 47.58 48.06 47.51 48.05 2,104,322 +0.48(+1.00%)
Feb 07, 2020 47.47 47.87 47.47 47.57 2,466,136 +0.09(+0.18%)
Feb 06, 2020 47.65 47.76 47.26 47.48 2,914,462 +0.03(+0.06%)
Feb 05, 2020 46.57 47.48 46.27 47.45 3,514,767 +1.11(+2.39%)
Feb 04, 2020 46.92 47.09 46.32 46.35 2,284,687 -0.13(-0.27%)
Feb 03, 2020 46.36 46.75 46.33 46.47 1,599,608 +0.28(+0.61%)
Jan 31, 2020 47.12 47.26 46.08 46.19 2,474,877 -1.09(-2.30%)
Jan 30, 2020 46.97 47.56 46.97 47.28 1,888,310 -0.09(-0.18%)
Jan 29, 2020 48.11 48.16 47.01 47.37 3,006,997 -0.59(-1.24%)
Jan 28, 2020 47.43 48.25 47.26 47.96 2,980,868 +0.88(+1.88%)
Jan 27, 2020 46.58 47.47 46.56 47.07 3,448,418 +0.00(+0.00%)
Jan 24, 2020 47.84 47.97 46.85 47.07 3,885,082 -0.57(-1.20%)
Jan 23, 2020 46.88 47.83 46.73 47.65 8,744,652 +0.85(+1.81%)
Jan 22, 2020 46.68 47.12 46.48 46.80 2,628,383 +0.32(+0.69%)
Jan 21, 2020 45.92 46.52 45.86 46.48 3,296,786 +0.58(+1.27%)
Jan 17, 2020 46.05 46.24 45.82 45.90 2,099,316 +0.13(+0.28%)
Jan 16, 2020 45.66 45.81 45.43 45.77 1,939,680 +0.23(+0.51%)
Jan 15, 2020 44.88 45.61 44.76 45.54 3,212,074 +0.78(+1.74%)
Jan 14, 2020 44.45 44.90 44.36 44.76 1,809,936 +0.31(+0.70%)
Jan 13, 2020 44.09 44.50 44.00 44.45 2,251,049 +0.29(+0.66%)
Jan 10, 2020 43.80 44.41 43.62 44.16 2,900,006 +0.28(+0.64%)
Jan 09, 2020 44.00 44.30 43.70 43.88 3,401,556 -0.03(-0.07%)
Jan 08, 2020 43.92 44.53 43.82 43.90 4,289,040 +0.41(+0.94%)
Jan 07, 2020 43.64 43.78 43.45 43.50 1,572,836 -0.11(-0.25%)
Jan 06, 2020 43.13 43.73 43.05 43.60 3,431,303 +0.39(+0.90%)
Jan 03, 2020 42.83 43.30 42.80 43.21 2,773,002 +0.13(+0.29%)
Jan 02, 2020 43.40 43.40 42.78 43.09 2,266,905 -0.11(-0.25%)
Dec 31, 2019 42.92 43.32 42.82 43.19 1,342,024 +0.10(+0.23%)
Dec 30, 2019 43.04 43.20 42.77 43.10 1,755,506 -0.13(-0.29%)
Dec 27, 2019 43.46 43.46 43.16 43.22 415,667 -0.06(-0.13%)
Dec 26, 2019 43.43 43.51 43.04 43.28 808,936 -0.16(-0.36%)
Dec 24, 2019 43.00 43.44 43.00 43.44 1,089,147 +0.39(+0.90%)
Dec 23, 2019 43.63 43.68 43.03 43.05 2,473,376 -0.49(-1.12%)
Dec 20, 2019 42.84 43.56 42.84 43.53 2,239,380 +0.76(+1.77%)
Dec 19, 2019 43.18 43.18 42.57 42.78 3,888,627 -0.37(-0.86%)
Dec 18, 2019 43.70 43.78 42.94 43.15 3,862,774 -0.43(-0.98%)
Dec 17, 2019 43.82 44.14 43.49 43.57 4,133,648 -0.34(-0.77%)
Dec 16, 2019 44.12 44.25 43.72 43.91 1,275,449 -0.00(-0.01%)
Dec 13, 2019 43.80 44.02 43.66 43.92 1,616,611 +0.15(+0.33%)
Dec 12, 2019 44.50 44.61 43.74 43.77 2,442,920 -0.68(-1.53%)
Dec 11, 2019 43.93 44.45 43.84 44.45 1,584,101 +0.45(+1.02%)
Dec 10, 2019 44.29 44.29 43.81 44.01 1,657,102 -0.24(-0.55%)
Dec 09, 2019 44.09 44.36 43.93 44.25 1,239,500 +0.24(+0.55%)
Dec 06, 2019 44.35 44.67 43.93 44.01 2,008,280 -0.35(-0.79%)
Dec 05, 2019 43.89 44.39 43.86 44.36 1,501,131 +0.54(+1.24%)
Dec 04, 2019 43.71 44.02 43.49 43.81 1,153,336 +0.28(+0.65%)
Dec 03, 2019 43.28 43.56 43.17 43.53 1,218,866 -0.02(-0.04%)
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.