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 (%)
Jan 31, 2020 48.46 48.60 47.39 47.50 2,406,600 -1.12(-2.30%)
Jan 30, 2020 48.30 48.91 48.30 48.62 1,836,215 -0.09(-0.18%)
Jan 29, 2020 49.48 49.53 48.34 48.71 2,924,039 -0.61(-1.24%)
Jan 28, 2020 48.78 49.62 48.60 49.32 2,898,631 +0.91(+1.88%)
Jan 27, 2020 47.90 48.82 47.88 48.41 3,353,282 +0.00(+0.00%)
Jan 24, 2020 49.20 49.33 48.18 48.41 3,777,900 -0.59(-1.20%)
Jan 23, 2020 48.21 49.19 48.06 49.00 8,503,402 +0.87(+1.81%)
Jan 22, 2020 48.00 48.46 47.80 48.13 2,555,871 +0.33(+0.69%)
Jan 21, 2020 47.22 47.84 47.16 47.80 3,205,834 +0.60(+1.27%)
Jan 17, 2020 47.36 47.55 47.12 47.20 2,041,400 +0.13(+0.28%)
Jan 16, 2020 46.96 47.11 46.72 47.07 1,886,168 +0.24(+0.51%)
Jan 15, 2020 46.15 46.90 46.03 46.83 3,123,459 +0.80(+1.74%)
Jan 14, 2020 45.71 46.17 45.62 46.03 1,760,003 +0.32(+0.70%)
Jan 13, 2020 45.34 45.77 45.25 45.71 2,188,947 +0.30(+0.66%)
Jan 10, 2020 45.04 45.67 44.86 45.41 2,820,000 +0.29(+0.64%)
Jan 09, 2020 45.25 45.56 44.95 45.12 3,307,713 -0.03(-0.07%)
Jan 08, 2020 45.17 45.79 45.06 45.15 4,170,713 +0.42(+0.94%)
Jan 07, 2020 44.88 45.02 44.68 44.73 1,529,445 -0.11(-0.25%)
Jan 06, 2020 44.35 44.97 44.27 44.84 3,336,640 +0.40(+0.90%)
Jan 03, 2020 44.04 44.52 44.01 44.44 2,696,500 +0.13(+0.29%)
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.