Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 42.24 42.78 41.16 42.21 6,215,262 -1.25(-2.89%)
Feb 27, 2020 43.69 45.08 43.20 43.46 5,014,832 -1.14(-2.55%)
Feb 26, 2020 45.47 45.99 44.56 44.60 4,830,158 -1.23(-2.69%)
Feb 25, 2020 48.13 48.13 45.77 45.84 4,857,803 -1.93(-4.03%)
Feb 24, 2020 47.61 48.18 47.57 47.76 3,607,560 -0.99(-2.03%)
Feb 21, 2020 48.91 49.12 48.63 48.75 1,542,837 -0.25(-0.52%)
Feb 20, 2020 48.57 49.07 48.18 49.01 2,929,633 +0.52(+1.06%)
Feb 19, 2020 48.47 48.82 48.47 48.49 1,391,187 +0.19(+0.40%)
Feb 18, 2020 48.42 48.81 48.15 48.30 3,240,681 -0.21(-0.44%)
Feb 14, 2020 48.50 48.57 48.08 48.51 1,743,276 +0.11(+0.22%)
Feb 13, 2020 48.14 48.56 48.01 48.40 2,032,625 +0.08(+0.16%)
Feb 12, 2020 48.50 48.50 47.91 48.33 2,345,045 -0.03(-0.06%)
Feb 11, 2020 48.07 48.40 48.03 48.36 2,154,764 +0.31(+0.65%)
Feb 10, 2020 47.58 48.05 47.51 48.04 2,104,424 +0.48(+1.00%)
Feb 07, 2020 47.47 47.87 47.47 47.57 2,466,256 +0.09(+0.18%)
Feb 06, 2020 47.65 47.76 47.26 47.48 2,914,603 +0.03(+0.06%)
Feb 05, 2020 46.57 47.48 46.27 47.45 3,514,938 +1.11(+2.39%)
Feb 04, 2020 46.92 47.09 46.31 46.34 2,284,798 -0.13(-0.27%)
Feb 03, 2020 46.36 46.75 46.32 46.47 1,599,686 +0.28(+0.61%)
Jan 31, 2020 47.12 47.26 46.08 46.19 2,474,997 -1.09(-2.30%)
Jan 30, 2020 46.97 47.56 46.97 47.28 1,888,402 -0.09(-0.18%)
Jan 29, 2020 48.11 48.16 47.00 47.36 3,007,143 -0.59(-1.24%)
Jan 28, 2020 47.43 48.25 47.26 47.96 2,981,012 +0.88(+1.88%)
Jan 27, 2020 46.58 47.47 46.56 47.07 3,448,585 +0.00(+0.00%)
Jan 24, 2020 47.84 47.97 46.85 47.07 3,885,271 -0.57(-1.20%)
Jan 23, 2020 46.88 47.83 46.73 47.65 8,745,077 +0.85(+1.81%)
Jan 22, 2020 46.67 47.12 46.48 46.80 2,628,511 +0.32(+0.69%)
Jan 21, 2020 45.92 46.52 45.86 46.48 3,296,946 +0.58(+1.27%)
Jan 17, 2020 46.05 46.24 45.82 45.90 2,099,418 +0.13(+0.28%)
Jan 16, 2020 45.66 45.81 45.42 45.77 1,939,774 +0.23(+0.51%)
Jan 15, 2020 44.87 45.60 44.76 45.54 3,212,230 +0.78(+1.74%)
Jan 14, 2020 44.45 44.89 44.36 44.76 1,810,024 +0.31(+0.70%)
Jan 13, 2020 44.09 44.50 44.00 44.45 2,251,159 +0.29(+0.66%)
Jan 10, 2020 43.80 44.41 43.62 44.16 2,900,147 +0.28(+0.64%)
Jan 09, 2020 44.00 44.30 43.70 43.87 3,401,721 -0.03(-0.07%)
Jan 08, 2020 43.92 44.52 43.81 43.90 4,289,248 +0.41(+0.94%)
Jan 07, 2020 43.64 43.78 43.45 43.49 1,572,913 -0.11(-0.25%)
Jan 06, 2020 43.12 43.73 43.05 43.60 3,431,470 +0.39(+0.90%)
Jan 03, 2020 42.82 43.29 42.79 43.21 2,773,137 +0.13(+0.29%)
Jan 02, 2020 43.40 43.40 42.77 43.09 2,267,015 -0.11(-0.25%)
Dec 31, 2019 42.92 43.32 42.81 43.19 1,342,089 +0.10(+0.23%)
Dec 30, 2019 43.04 43.20 42.77 43.10 1,755,591 -0.13(-0.29%)
Dec 27, 2019 43.45 43.45 43.15 43.22 415,687 -0.06(-0.13%)
Dec 26, 2019 43.43 43.50 43.04 43.28 808,975 -0.16(-0.36%)
Dec 24, 2019 43.00 43.44 43.00 43.44 1,089,200 +0.39(+0.90%)
Dec 23, 2019 43.63 43.68 43.03 43.05 2,473,496 -0.49(-1.12%)
Dec 20, 2019 42.84 43.56 42.84 43.53 2,239,489 +0.76(+1.77%)
Dec 19, 2019 43.18 43.18 42.57 42.77 3,888,816 -0.37(-0.86%)
Dec 18, 2019 43.70 43.78 42.94 43.14 3,862,962 -0.43(-0.98%)
Dec 17, 2019 43.81 44.14 43.48 43.57 4,133,849 -0.34(-0.77%)
Dec 16, 2019 44.12 44.25 43.72 43.91 1,275,511 -0.00(-0.01%)
Dec 13, 2019 43.80 44.01 43.65 43.92 1,616,690 +0.15(+0.33%)
Dec 12, 2019 44.50 44.61 43.74 43.77 2,443,039 -0.68(-1.53%)
Dec 11, 2019 43.93 44.45 43.84 44.45 1,584,178 +0.45(+1.02%)
Dec 10, 2019 44.29 44.29 43.81 44.00 1,657,183 -0.24(-0.55%)
Dec 09, 2019 44.09 44.35 43.93 44.25 1,239,560 +0.24(+0.55%)
Dec 06, 2019 44.34 44.66 43.93 44.00 2,008,377 -0.35(-0.79%)
Dec 05, 2019 43.89 44.39 43.85 44.35 1,501,204 +0.54(+1.24%)
Dec 04, 2019 43.70 44.01 43.49 43.81 1,153,392 +0.28(+0.65%)
Dec 03, 2019 43.28 43.56 43.17 43.53 1,218,925 -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.