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 (%)
May 29, 2020 42.12 43.04 41.72 42.17 4,443,234 -0.12(-0.28%)
May 28, 2020 45.05 45.06 42.08 42.29 5,798,660 -1.94(-4.39%)
May 27, 2020 43.39 44.26 42.55 44.23 6,956,136 +2.12(+5.02%)
May 26, 2020 42.58 42.86 42.05 42.11 5,058,565 +1.31(+3.20%)
May 22, 2020 40.04 40.92 39.78 40.81 4,033,523 +0.75(+1.87%)
May 21, 2020 39.26 40.48 39.21 40.06 6,252,346 +0.78(+1.99%)
May 20, 2020 39.96 40.22 38.68 39.28 5,017,838 +0.27(+0.70%)
May 19, 2020 38.84 40.02 38.32 39.00 4,617,912 -0.04(-0.10%)
May 18, 2020 37.15 39.39 37.15 39.04 4,129,177 +3.37(+9.46%)
May 15, 2020 34.30 35.86 34.17 35.67 4,482,103 +0.87(+2.49%)
May 14, 2020 33.69 34.80 32.83 34.80 3,474,820 +0.41(+1.19%)
May 13, 2020 35.42 35.48 33.92 34.39 3,829,758 -1.21(-3.40%)
May 12, 2020 37.25 37.28 35.60 35.60 2,137,512 -1.51(-4.07%)
May 11, 2020 37.14 37.51 36.49 37.11 2,157,416 -0.56(-1.48%)
May 08, 2020 36.49 37.82 36.34 37.67 2,929,817 +1.71(+4.75%)
May 07, 2020 36.15 36.65 35.91 35.96 3,090,331 +0.27(+0.76%)
May 06, 2020 36.02 36.33 35.35 35.69 2,751,538 -0.21(-0.60%)
May 05, 2020 35.58 36.51 35.58 35.90 3,689,891 +0.76(+2.16%)
May 04, 2020 34.29 35.19 33.91 35.14 2,382,711 +0.21(+0.61%)
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.