Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.91 +1.37 (+1.20%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 37.41 37.41 36.20 36.52 4,037,116 -1.54(-4.05%)
Apr 29, 2020 37.58 38.35 37.35 38.06 4,060,705 +2.01(+5.58%)
Apr 28, 2020 35.14 36.42 35.14 36.05 4,615,530 +2.21(+6.53%)
Apr 27, 2020 32.75 34.06 32.50 33.84 3,236,573 +1.52(+4.70%)
Apr 24, 2020 31.30 32.52 31.18 32.32 1,394,800 +1.29(+4.16%)
Apr 23, 2020 30.85 31.88 30.57 31.03 1,887,238 +0.15(+0.49%)
Apr 22, 2020 31.18 31.35 30.69 30.88 1,623,786 +0.38(+1.25%)
Apr 21, 2020 30.10 30.78 29.90 30.50 2,083,873 -0.38(-1.23%)
Apr 20, 2020 31.38 31.81 30.72 30.88 3,157,772 -1.29(-4.01%)
Apr 17, 2020 32.27 32.86 31.57 32.17 3,281,400 +1.48(+4.82%)
Apr 16, 2020 30.64 30.98 30.00 30.69 2,149,391 +0.04(+0.13%)
Apr 15, 2020 31.45 31.46 30.31 30.65 2,447,162 -1.81(-5.58%)
Apr 14, 2020 32.48 32.97 31.86 32.46 2,911,893 +0.99(+3.15%)
Apr 13, 2020 33.38 33.38 31.07 31.47 3,248,580 -2.02(-6.03%)
Apr 09, 2020 33.06 35.03 32.81 33.49 4,959,600 +1.16(+3.59%)
Apr 08, 2020 30.12 32.56 30.12 32.33 2,653,801 +2.48(+8.31%)
Apr 07, 2020 30.59 31.83 29.76 29.85 2,376,225 +0.52(+1.77%)
Apr 06, 2020 26.95 29.59 26.95 29.33 3,559,941 +3.58(+13.90%)
Apr 03, 2020 26.11 26.52 25.27 25.75 1,567,500 -0.60(-2.28%)
Apr 02, 2020 26.26 27.30 25.67 26.35 2,122,835 -0.23(-0.87%)
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.