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 (%)
Oct 31, 2019 43.50 43.67 43.17 43.36 3,523,999 -0.13(-0.30%)
Oct 30, 2019 43.23 43.49 42.43 43.49 6,602,074 +0.23(+0.54%)
Oct 29, 2019 43.34 43.91 43.21 43.26 3,905,135 +0.00(+0.00%)
Oct 28, 2019 44.39 44.41 43.46 43.26 5,353,827 -0.98(-2.22%)
Oct 25, 2019 44.35 44.77 44.20 44.24 1,480,083 +0.01(+0.02%)
Oct 24, 2019 43.98 44.27 43.85 44.23 1,779,170 +0.36(+0.82%)
Oct 23, 2019 44.00 44.00 43.66 43.87 1,038,573 -0.05(-0.11%)
Oct 22, 2019 43.89 44.21 43.56 43.92 3,513,935 +0.27(+0.62%)
Oct 21, 2019 44.30 44.34 43.64 43.65 2,401,546 -0.32(-0.73%)
Oct 18, 2019 43.65 44.02 43.52 43.97 969,699 +0.31(+0.71%)
Oct 17, 2019 43.55 43.94 43.53 43.66 1,863,502 +0.27(+0.63%)
Oct 16, 2019 42.73 43.38 42.66 43.38 2,193,831 +0.65(+1.52%)
Oct 15, 2019 42.34 42.76 42.34 42.73 2,013,082 +0.58(+1.38%)
Oct 14, 2019 42.02 42.27 41.89 42.15 993,079 +0.17(+0.39%)
Oct 11, 2019 42.27 42.60 41.98 41.99 2,042,978 +0.05(+0.12%)
Oct 10, 2019 42.01 42.02 41.75 41.94 2,990,602 -0.03(-0.07%)
Oct 09, 2019 42.15 42.24 41.85 41.97 771,047 +0.06(+0.14%)
Oct 08, 2019 41.83 42.39 41.73 41.91 1,516,205 -0.15(-0.35%)
Oct 07, 2019 42.20 42.29 41.95 42.05 1,673,700 -0.19(-0.46%)
Oct 04, 2019 41.54 42.27 41.50 42.25 2,875,840 +0.84(+2.02%)
Oct 03, 2019 41.35 41.63 40.90 41.41 2,887,341 +0.07(+0.16%)
Oct 02, 2019 41.67 41.84 40.87 41.35 4,182,862 -0.30(-0.72%)
Oct 01, 2019 42.25 42.37 41.59 41.65 2,633,280 -0.42(-0.99%)
Sep 30, 2019 41.51 42.21 41.51 42.06 2,459,240 +0.63(+1.52%)
Sep 27, 2019 41.88 41.89 41.31 41.43 1,660,679 -0.27(-0.65%)
Sep 26, 2019 41.78 42.03 41.48 41.70 2,498,274 +0.08(+0.19%)
Sep 25, 2019 41.37 41.70 41.10 41.63 2,734,316 +0.49(+1.18%)
Sep 24, 2019 41.26 41.60 41.05 41.14 3,824,907 -0.01(-0.02%)
Sep 23, 2019 41.09 41.40 40.89 41.15 2,374,933 -0.08(-0.19%)
Sep 20, 2019 41.26 41.44 41.11 41.23 1,182,887 +0.02(+0.05%)
Sep 19, 2019 41.25 41.48 41.11 41.21 1,675,317 -0.03(-0.07%)
Sep 18, 2019 40.94 41.32 40.66 41.24 2,755,157 +0.26(+0.64%)
Sep 17, 2019 40.73 41.05 40.68 40.98 1,719,444 +0.20(+0.50%)
Sep 16, 2019 40.93 41.04 40.74 40.77 2,614,595 -0.20(-0.50%)
Sep 13, 2019 41.23 41.45 40.81 40.98 2,953,248 -0.12(-0.28%)
Sep 12, 2019 41.06 41.41 40.98 41.09 2,396,944 +0.28(+0.69%)
Sep 11, 2019 40.41 40.90 40.32 40.81 1,804,511 +0.50(+1.25%)
Sep 10, 2019 40.34 40.35 39.83 40.31 2,472,131 -0.01(-0.02%)
Sep 09, 2019 40.19 40.54 40.06 40.32 1,923,215 +0.26(+0.65%)
Sep 06, 2019 40.03 40.32 39.83 40.05 1,316,896 +0.18(+0.46%)
Sep 05, 2019 40.23 40.30 39.61 39.87 4,412,489 -0.04(-0.10%)
Sep 04, 2019 39.54 40.01 39.45 39.91 1,267,971 +0.59(+1.51%)
Sep 03, 2019 39.29 39.45 39.08 39.32 1,541,281 -0.22(-0.56%)
Aug 30, 2019 39.68 39.71 39.33 39.54 879,820 +0.06(+0.15%)
Aug 29, 2019 39.26 39.63 39.21 39.48 1,108,356 +0.48(+1.24%)
Aug 28, 2019 38.59 39.03 38.25 39.00 2,043,483 +0.35(+0.90%)
Aug 27, 2019 39.18 39.20 38.56 38.65 1,178,197 -0.28(-0.72%)
Aug 26, 2019 38.90 39.03 38.64 38.93 1,192,432 +0.28(+0.73%)
Aug 23, 2019 39.55 39.79 38.53 38.65 2,591,321 -1.01(-2.54%)
Aug 22, 2019 39.52 39.93 39.22 39.66 1,908,796 +0.21(+0.54%)
Aug 21, 2019 39.16 39.53 39.05 39.44 1,242,770 +0.54(+1.40%)
Aug 20, 2019 38.61 39.05 38.47 38.90 952,920 +0.39(+1.01%)
Aug 19, 2019 38.33 38.70 38.23 38.51 1,034,914 +0.54(+1.43%)
Aug 16, 2019 37.50 38.04 37.50 37.97 1,533,990 +0.50(+1.35%)
Aug 15, 2019 37.79 37.84 37.38 37.46 1,394,951 -0.14(-0.36%)
Aug 14, 2019 38.06 38.11 37.44 37.60 1,492,780 -0.82(-2.15%)
Aug 13, 2019 37.82 38.63 37.82 38.42 3,287,781 +0.67(+1.77%)
Aug 12, 2019 38.08 38.09 37.67 37.76 874,664 -0.44(-1.14%)
Aug 09, 2019 38.58 38.58 38.17 38.19 1,146,910 -0.47(-1.20%)
Aug 08, 2019 38.24 38.68 38.24 38.66 2,369,420 +0.54(+1.43%)
Aug 07, 2019 37.09 38.18 36.86 38.11 4,123,627 +0.67(+1.79%)
Aug 06, 2019 37.21 37.51 37.09 37.45 2,376,810 +0.37(+0.99%)
Aug 05, 2019 37.44 37.58 36.74 37.08 2,608,999 -0.79(-2.08%)
Aug 02, 2019 37.75 38.02 37.62 37.86 1,335,348 -0.04(-0.10%)
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.