Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 42.12 43.04 41.72 42.17 4,443,234 -0.12(-0.28%)
May 28, 2020 45.05 45.06 42.08 42.29 5,798,660 -1.94(-4.39%)
May 27, 2020 43.39 44.26 42.55 44.23 6,956,136 +2.12(+5.02%)
May 26, 2020 42.58 42.86 42.05 42.11 5,058,565 +1.31(+3.20%)
May 22, 2020 40.04 40.92 39.78 40.81 4,033,523 +0.75(+1.87%)
May 21, 2020 39.26 40.48 39.21 40.06 6,252,346 +0.78(+1.99%)
May 20, 2020 39.96 40.22 38.68 39.28 5,017,838 +0.27(+0.70%)
May 19, 2020 38.84 40.02 38.32 39.00 4,617,912 -0.04(-0.10%)
May 18, 2020 37.15 39.39 37.15 39.04 4,129,177 +3.37(+9.46%)
May 15, 2020 34.30 35.86 34.17 35.67 4,482,103 +0.87(+2.49%)
May 14, 2020 33.69 34.80 32.83 34.80 3,474,820 +0.41(+1.19%)
May 13, 2020 35.42 35.48 33.92 34.39 3,829,758 -1.21(-3.40%)
May 12, 2020 37.25 37.28 35.60 35.60 2,137,512 -1.51(-4.07%)
May 11, 2020 37.14 37.51 36.49 37.11 2,157,416 -0.56(-1.48%)
May 08, 2020 36.49 37.82 36.34 37.67 2,929,817 +1.71(+4.75%)
May 07, 2020 36.15 36.65 35.91 35.96 3,090,331 +0.27(+0.76%)
May 06, 2020 36.02 36.33 35.35 35.69 2,751,538 -0.21(-0.60%)
May 05, 2020 35.58 36.51 35.58 35.90 3,689,891 +0.76(+2.16%)
May 04, 2020 34.29 35.19 33.91 35.14 2,382,711 +0.21(+0.61%)
May 01, 2020 34.51 34.93 34.16 34.93 2,800,699 -0.68(-1.92%)
Apr 30, 2020 36.48 36.48 35.30 35.61 4,140,301 -1.50(-4.05%)
Apr 29, 2020 36.64 37.39 36.42 37.11 4,164,492 +1.96(+5.58%)
Apr 28, 2020 34.26 35.51 34.26 35.15 4,733,498 +2.16(+6.53%)
Apr 27, 2020 31.93 33.21 31.69 33.00 3,319,296 +1.48(+4.70%)
Apr 24, 2020 30.52 31.71 30.40 31.51 1,430,449 +1.26(+4.16%)
Apr 23, 2020 30.08 31.09 29.81 30.26 1,935,474 +0.15(+0.49%)
Apr 22, 2020 30.40 30.57 29.93 30.11 1,665,288 +0.37(+1.25%)
Apr 21, 2020 29.35 30.01 29.15 29.74 2,137,134 -0.37(-1.23%)
Apr 20, 2020 30.60 31.02 29.95 30.11 3,238,481 -1.26(-4.01%)
Apr 17, 2020 31.47 32.04 30.78 31.37 3,365,269 +1.44(+4.82%)
Apr 16, 2020 29.88 30.21 29.25 29.93 2,204,327 +0.04(+0.13%)
Apr 15, 2020 30.67 30.68 29.55 29.89 2,509,709 -1.76(-5.58%)
Apr 14, 2020 31.67 32.15 31.07 31.65 2,986,318 +0.97(+3.15%)
Apr 13, 2020 32.55 32.55 30.30 30.69 3,331,610 -1.97(-6.03%)
Apr 09, 2020 32.24 34.16 31.99 32.66 5,086,362 +1.13(+3.59%)
Apr 08, 2020 29.37 31.75 29.37 31.52 2,721,629 +2.42(+8.31%)
Apr 07, 2020 29.83 31.04 29.02 29.11 2,436,959 +0.51(+1.77%)
Apr 06, 2020 26.28 28.85 26.28 28.60 3,650,929 +3.49(+13.90%)
Apr 03, 2020 25.46 25.86 24.64 25.11 1,607,563 -0.59(-2.28%)
Apr 02, 2020 25.61 26.62 25.03 25.69 2,177,092 -0.22(-0.87%)
Apr 01, 2020 27.25 27.25 25.70 25.92 3,637,889 -2.29(-8.12%)
Mar 31, 2020 29.12 29.35 28.04 28.21 4,110,305 -1.26(-4.27%)
Mar 30, 2020 29.85 29.85 28.82 29.47 1,794,240 -0.30(-1.02%)
Mar 27, 2020 30.02 30.71 29.29 29.77 1,954,510 -1.37(-4.41%)
Mar 26, 2020 30.01 31.34 29.92 31.14 2,761,973 +1.30(+4.35%)
Mar 25, 2020 27.84 30.67 27.25 29.85 4,779,484 +2.46(+9.00%)
Mar 24, 2020 24.60 27.43 24.60 27.38 5,380,441 +3.91(+16.65%)
Mar 23, 2020 24.60 24.60 22.73 23.47 8,403,802 -1.24(-5.04%)
Mar 20, 2020 25.77 26.42 24.45 24.72 5,508,675 -0.64(-2.53%)
Mar 19, 2020 23.38 26.03 22.49 25.36 4,023,280 +1.66(+7.02%)
Mar 18, 2020 24.46 25.04 21.77 23.70 6,308,399 -2.51(-9.57%)
Mar 17, 2020 27.01 27.34 24.55 26.21 4,311,834 -0.43(-1.61%)
Mar 16, 2020 29.52 29.91 26.55 26.63 3,603,705 -6.74(-20.19%)
Mar 13, 2020 34.23 34.76 30.95 33.37 4,154,310 +0.81(+2.48%)
Mar 12, 2020 34.47 34.92 32.22 32.57 5,096,599 -4.83(-12.92%)
Mar 11, 2020 39.55 39.99 37.21 37.40 5,321,379 -3.45(-8.45%)
Mar 10, 2020 40.43 40.88 38.50 40.85 4,012,517 +1.60(+4.09%)
Mar 09, 2020 40.27 40.75 38.08 39.25 4,784,837 -3.95(-9.14%)
Mar 06, 2020 43.15 43.60 42.16 43.19 4,451,098 -1.43(-3.20%)
Mar 05, 2020 45.05 45.64 44.37 44.62 3,682,855 -1.56(-3.37%)
Mar 04, 2020 44.98 46.20 44.61 46.18 4,501,207 +2.17(+4.93%)
Mar 03, 2020 43.87 45.06 43.32 44.01 7,002,761 +0.27(+0.61%)
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.