US Home Construction Ishares ETF (NY: ITB )

56.79 USD +0.09 (+0.16%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 44.79 44.96 44.45 44.65 3,422,610 -0.13(-0.30%)
Oct 30, 2019 44.51 44.78 43.69 44.78 6,412,126 +0.24(+0.54%)
Oct 29, 2019 44.62 45.21 44.49 44.54 3,792,781 +0.00(+0.00%)
Oct 28, 2019 45.70 45.73 44.75 44.54 5,199,792 -1.01(-2.22%)
Oct 25, 2019 45.66 46.10 45.51 45.55 1,437,500 +0.01(+0.02%)
Oct 24, 2019 45.28 45.58 45.15 45.54 1,727,982 +0.37(+0.82%)
Oct 23, 2019 45.30 45.30 44.95 45.17 1,008,693 -0.05(-0.11%)
Oct 22, 2019 45.19 45.52 44.85 45.22 3,412,836 +0.28(+0.62%)
Oct 21, 2019 45.61 45.65 44.93 44.94 2,332,452 -0.33(-0.73%)
Oct 18, 2019 44.94 45.32 44.81 45.27 941,800 +0.32(+0.71%)
Oct 17, 2019 44.84 45.24 44.82 44.95 1,809,888 +0.28(+0.63%)
Oct 16, 2019 44.00 44.67 43.92 44.67 2,130,713 +0.67(+1.52%)
Oct 15, 2019 43.59 44.03 43.59 44.00 1,955,164 +0.60(+1.38%)
Oct 14, 2019 43.26 43.52 43.13 43.40 964,508 +0.17(+0.39%)
Oct 11, 2019 43.52 43.86 43.22 43.23 1,984,200 +0.05(+0.12%)
Oct 10, 2019 43.25 43.26 42.99 43.18 2,904,560 -0.03(-0.07%)
Oct 09, 2019 43.40 43.49 43.09 43.21 748,864 +0.06(+0.14%)
Oct 08, 2019 43.07 43.65 42.97 43.15 1,472,583 -0.15(-0.35%)
Oct 07, 2019 43.45 43.54 43.19 43.30 1,625,546 -0.20(-0.46%)
Oct 04, 2019 42.77 43.52 42.73 43.50 2,793,100 +0.86(+2.02%)
Oct 03, 2019 42.58 42.86 42.11 42.64 2,804,270 +0.07(+0.16%)
Oct 02, 2019 42.90 43.08 42.08 42.57 4,062,517 -0.31(-0.72%)
Oct 01, 2019 43.50 43.62 42.82 42.88 2,557,518 -0.43(-0.99%)
Sep 30, 2019 42.74 43.46 42.74 43.31 2,388,486 +0.65(+1.52%)
Sep 27, 2019 43.12 43.13 42.53 42.66 1,612,900 -0.28(-0.65%)
Sep 26, 2019 43.02 43.27 42.71 42.94 2,426,397 +0.08(+0.19%)
Sep 25, 2019 42.60 42.94 42.32 42.86 2,655,647 +0.50(+1.18%)
Sep 24, 2019 42.48 42.83 42.27 42.36 3,714,861 -0.06(-0.14%)
Sep 23, 2019 42.36 42.68 42.15 42.42 2,303,885 -0.08(-0.19%)
Sep 20, 2019 42.53 42.72 42.38 42.50 1,147,500 +0.02(+0.05%)
Sep 19, 2019 42.52 42.76 42.38 42.48 1,625,199 -0.03(-0.07%)
Sep 18, 2019 42.20 42.60 41.91 42.51 2,672,735 +0.27(+0.64%)
Sep 17, 2019 41.99 42.32 41.93 42.24 1,668,006 +0.21(+0.50%)
Sep 16, 2019 42.19 42.31 42.00 42.03 2,536,378 -0.21(-0.50%)
Sep 13, 2019 42.50 42.73 42.07 42.24 2,864,900 -0.12(-0.28%)
Sep 12, 2019 42.33 42.69 42.24 42.36 2,325,238 +0.29(+0.69%)
Sep 11, 2019 41.66 42.16 41.56 42.07 1,750,528 +0.52(+1.25%)
Sep 10, 2019 41.58 41.59 41.06 41.55 2,398,176 -0.01(-0.02%)
Sep 09, 2019 41.43 41.79 41.30 41.56 1,865,681 +0.27(+0.65%)
Sep 06, 2019 41.26 41.56 41.06 41.29 1,277,500 +0.19(+0.46%)
Sep 05, 2019 41.47 41.54 40.83 41.10 4,280,486 -0.04(-0.10%)
Sep 04, 2019 40.76 41.24 40.67 41.14 1,230,039 +0.61(+1.51%)
Sep 03, 2019 40.50 40.67 40.28 40.53 1,495,173 -0.23(-0.56%)
Aug 30, 2019 40.90 40.94 40.54 40.76 853,500 +0.06(+0.15%)
Aug 29, 2019 40.47 40.85 40.42 40.70 1,075,199 +0.50(+1.24%)
Aug 28, 2019 39.78 40.23 39.43 40.20 1,982,351 +0.36(+0.90%)
Aug 27, 2019 40.39 40.41 39.75 39.84 1,142,951 -0.29(-0.72%)
Aug 26, 2019 40.10 40.23 39.83 40.13 1,156,760 +0.29(+0.73%)
Aug 23, 2019 40.77 41.02 39.72 39.84 2,513,800 -1.04(-2.54%)
Aug 22, 2019 40.74 41.16 40.43 40.88 1,851,693 +0.22(+0.54%)
Aug 21, 2019 40.37 40.75 40.25 40.66 1,205,592 +0.56(+1.40%)
Aug 20, 2019 39.80 40.25 39.66 40.10 924,413 +0.40(+1.01%)
Aug 19, 2019 39.51 39.89 39.40 39.70 1,003,954 +0.56(+1.43%)
Aug 16, 2019 38.66 39.21 38.66 39.14 1,488,100 +0.52(+1.35%)
Aug 15, 2019 38.96 39.01 38.53 38.62 1,353,220 -0.14(-0.36%)
Aug 14, 2019 39.23 39.29 38.59 38.76 1,448,123 -0.85(-2.15%)
Aug 13, 2019 38.99 39.83 38.99 39.61 3,189,425 +0.69(+1.77%)
Aug 12, 2019 39.25 39.26 38.83 38.92 848,498 -0.45(-1.14%)
Aug 09, 2019 39.77 39.77 39.35 39.37 1,112,600 -0.48(-1.20%)
Aug 08, 2019 39.42 39.87 39.42 39.85 2,298,537 +0.56(+1.43%)
Aug 07, 2019 38.23 39.36 38.00 39.29 4,000,266 +0.69(+1.79%)
Aug 06, 2019 38.36 38.67 38.23 38.60 2,305,706 +0.38(+0.99%)
Aug 05, 2019 38.59 38.74 37.87 38.22 2,530,949 -0.81(-2.08%)
Aug 02, 2019 38.91 39.19 38.78 39.03 1,295,400 -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.