Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 42.33 43.35 42.13 43.10 2,654,951 +0.70(+1.66%)
Jun 29, 2020 41.37 42.65 40.66 42.40 6,250,659 +1.46(+3.58%)
Jun 26, 2020 41.47 41.56 40.69 40.93 2,696,858 -0.77(-1.85%)
Jun 25, 2020 40.99 41.85 40.87 41.71 5,199,628 -0.27(-0.65%)
Jun 24, 2020 42.95 43.05 41.05 41.98 4,330,768 -1.50(-3.46%)
Jun 23, 2020 43.83 43.84 43.07 43.48 3,901,254 +0.28(+0.66%)
Jun 22, 2020 42.71 43.21 42.07 43.20 3,202,230 +0.44(+1.03%)
Jun 19, 2020 44.19 44.32 42.30 42.76 2,737,012 -0.71(-1.64%)
Jun 18, 2020 43.97 44.32 43.29 43.47 2,018,309 -0.84(-1.89%)
Jun 17, 2020 44.82 45.14 44.16 44.31 3,239,896 -0.27(-0.61%)
Jun 16, 2020 44.97 45.01 43.18 44.59 4,298,990 +1.20(+2.77%)
Jun 15, 2020 40.06 43.38 39.94 43.38 6,849,825 +1.92(+4.62%)
Jun 12, 2020 41.71 42.54 40.43 41.47 7,716,476 +1.31(+3.25%)
Jun 11, 2020 41.80 42.58 40.16 40.16 6,118,731 -3.84(-8.73%)
Jun 10, 2020 44.29 44.73 42.94 44.00 4,103,409 -0.16(-0.35%)
Jun 09, 2020 43.80 44.49 43.46 44.16 3,019,133 -0.32(-0.72%)
Jun 08, 2020 45.63 46.18 44.15 44.48 3,851,612 -0.55(-1.22%)
Jun 05, 2020 44.96 45.49 44.12 45.03 5,372,652 +1.86(+4.30%)
Jun 04, 2020 44.15 44.64 42.95 43.17 4,596,980 -1.20(-2.70%)
Jun 03, 2020 43.43 44.52 43.36 44.37 3,360,468 +1.56(+3.64%)
Jun 02, 2020 42.52 42.90 42.27 42.81 2,583,097 +0.56(+1.32%)
Jun 01, 2020 42.27 43.13 41.83 42.26 3,063,169 +0.09(+0.21%)
May 29, 2020 42.12 43.04 41.72 42.17 4,443,450 -0.12(-0.28%)
May 28, 2020 45.05 45.06 42.08 42.29 5,798,942 -1.94(-4.39%)
May 27, 2020 43.39 44.26 42.55 44.23 6,956,474 +2.12(+5.02%)
May 26, 2020 42.58 42.86 42.04 42.11 5,058,811 +1.31(+3.20%)
May 22, 2020 40.03 40.92 39.78 40.80 4,033,719 +0.75(+1.87%)
May 21, 2020 39.25 40.47 39.21 40.05 6,252,650 +0.78(+1.99%)
May 20, 2020 39.96 40.22 38.68 39.27 5,018,082 +0.27(+0.70%)
May 19, 2020 38.84 40.02 38.31 39.00 4,618,136 -0.04(-0.10%)
May 18, 2020 37.15 39.39 37.15 39.04 4,129,378 +3.37(+9.46%)
May 15, 2020 34.30 35.86 34.17 35.67 4,482,321 +0.87(+2.49%)
May 14, 2020 33.69 34.80 32.82 34.80 3,474,989 +0.41(+1.19%)
May 13, 2020 35.42 35.48 33.92 34.39 3,829,944 -1.21(-3.40%)
May 12, 2020 37.25 37.28 35.60 35.60 2,137,616 -1.51(-4.07%)
May 11, 2020 37.14 37.51 36.49 37.11 2,157,521 -0.56(-1.48%)
May 08, 2020 36.49 37.82 36.34 37.67 2,929,959 +1.71(+4.75%)
May 07, 2020 36.14 36.65 35.91 35.96 3,090,481 +0.27(+0.77%)
May 06, 2020 36.02 36.33 35.35 35.69 2,751,671 -0.21(-0.60%)
May 05, 2020 35.58 36.51 35.58 35.90 3,690,071 +0.76(+2.16%)
May 04, 2020 34.29 35.19 33.91 35.14 2,382,827 +0.21(+0.61%)
May 01, 2020 34.51 34.93 34.16 34.93 2,800,835 -0.68(-1.92%)
Apr 30, 2020 36.48 36.48 35.30 35.61 4,140,502 -1.50(-4.05%)
Apr 29, 2020 36.64 37.39 36.42 37.11 4,164,695 +1.96(+5.58%)
Apr 28, 2020 34.26 35.51 34.26 35.15 4,733,728 +2.15(+6.53%)
Apr 27, 2020 31.93 33.21 31.69 32.99 3,319,458 +1.48(+4.70%)
Apr 24, 2020 30.52 31.71 30.40 31.51 1,430,519 +1.26(+4.16%)
Apr 23, 2020 30.08 31.08 29.81 30.26 1,935,568 +0.15(+0.49%)
Apr 22, 2020 30.40 30.57 29.92 30.11 1,665,369 +0.37(+1.25%)
Apr 21, 2020 29.35 30.01 29.15 29.74 2,137,238 -0.37(-1.23%)
Apr 20, 2020 30.60 31.02 29.95 30.11 3,238,639 -1.26(-4.01%)
Apr 17, 2020 31.46 32.04 30.78 31.37 3,365,433 +1.44(+4.82%)
Apr 16, 2020 29.87 30.21 29.25 29.92 2,204,434 +0.04(+0.13%)
Apr 15, 2020 30.66 30.67 29.55 29.88 2,509,831 -1.76(-5.58%)
Apr 14, 2020 31.67 32.15 31.06 31.65 2,986,463 +0.97(+3.15%)
Apr 13, 2020 32.55 32.55 30.29 30.68 3,331,772 -1.97(-6.03%)
Apr 09, 2020 32.23 34.16 31.99 32.65 5,086,610 +1.13(+3.59%)
Apr 08, 2020 29.37 31.75 29.37 31.52 2,721,762 +2.42(+8.31%)
Apr 07, 2020 29.83 31.04 29.02 29.10 2,437,077 +0.51(+1.77%)
Apr 06, 2020 26.28 28.85 26.28 28.60 3,651,107 +3.49(+13.90%)
Apr 03, 2020 25.46 25.86 24.64 25.11 1,607,642 -0.59(-2.28%)
Apr 02, 2020 25.60 26.62 25.03 25.69 2,177,198 -0.22(-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.