Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 30.34 30.59 29.76 30.08 4,790,687 +0.01(+0.03%)
Oct 30, 2018 28.75 30.14 28.46 30.08 5,935,142 +1.28(+4.46%)
Oct 29, 2018 29.80 29.96 28.44 28.79 4,904,816 -0.60(-2.04%)
Oct 26, 2018 28.77 30.09 28.67 29.39 10,101,687 +0.00(+0.00%)
Oct 25, 2018 28.74 29.63 28.74 29.39 5,701,745 +0.77(+2.70%)
Oct 24, 2018 29.48 30.08 28.57 28.62 9,911,303 -0.83(-2.82%)
Oct 23, 2018 28.52 29.80 28.49 29.45 12,315,997 +0.59(+2.04%)
Oct 22, 2018 29.47 29.56 28.79 28.86 5,799,321 -0.60(-2.03%)
Oct 19, 2018 30.42 30.42 29.29 29.46 4,785,609 -0.77(-2.55%)
Oct 18, 2018 30.52 30.70 29.99 30.23 5,383,676 -0.62(-2.00%)
Oct 17, 2018 31.21 31.22 30.37 30.85 5,947,379 -0.70(-2.23%)
Oct 16, 2018 31.17 31.61 30.73 31.55 3,681,361 +0.68(+2.19%)
Oct 15, 2018 30.97 31.10 30.70 30.88 2,296,450 -0.05(-0.16%)
Oct 12, 2018 31.53 31.78 30.68 30.92 3,316,772 -0.30(-0.96%)
Oct 11, 2018 31.57 32.02 31.18 31.22 4,649,462 -0.49(-1.55%)
Oct 10, 2018 32.23 32.47 31.66 31.72 6,502,341 -0.50(-1.56%)
Oct 09, 2018 32.96 33.09 32.19 32.22 5,546,610 -0.85(-2.57%)
Oct 08, 2018 32.60 33.14 32.55 33.07 2,760,808 +0.33(+1.00%)
Oct 05, 2018 32.91 33.02 32.14 32.74 5,093,322 -0.21(-0.64%)
Oct 04, 2018 33.41 33.46 32.68 32.95 3,916,661 -0.58(-1.73%)
Oct 03, 2018 34.03 34.17 33.43 33.53 5,770,553 -0.43(-1.28%)
Oct 02, 2018 34.01 34.32 33.89 33.96 3,489,842 -0.02(-0.06%)
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.