Skip to main content

US Home Construction Ishares ETF (NY: ITB )

117.22 -0.52 (-0.44%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 37.97 38.25 37.81 38.18 5,140,418 +0.47(+1.25%)
Oct 30, 2017 38.08 37.63 37.71 2,284,203 -0.09(-0.23%)
Oct 27, 2017 37.69 37.84 37.45 37.80 2,388,478 +0.11(+0.28%)
Oct 26, 2017 37.33 37.74 37.33 37.69 2,190,304 +0.50(+1.34%)
Oct 25, 2017 37.47 37.68 37.02 37.19 3,253,059 -0.23(-0.62%)
Oct 24, 2017 37.09 37.44 37.07 37.42 3,341,742 +0.40(+1.09%)
Oct 23, 2017 37.11 37.30 37.00 37.02 1,828,866 +0.02(+0.05%)
Oct 20, 2017 36.85 37.12 36.52 37.00 2,743,880 +0.35(+0.94%)
Oct 19, 2017 36.01 36.69 35.94 36.65 2,725,143 +0.60(+1.68%)
Oct 18, 2017 36.02 36.16 35.87 36.05 1,176,513 +0.10(+0.27%)
Oct 17, 2017 36.07 36.12 35.90 35.95 653,316 -0.02(-0.05%)
Oct 16, 2017 36.06 36.26 35.89 35.97 1,734,295 +0.03(+0.09%)
Oct 13, 2017 36.15 36.21 35.93 35.94 703,014 -0.03(-0.09%)
Oct 12, 2017 36.01 36.12 35.91 35.97 886,621 -0.05(-0.13%)
Oct 11, 2017 35.88 36.24 35.85 36.02 1,632,866 +0.16(+0.46%)
Oct 10, 2017 36.01 36.07 35.66 35.86 1,292,694 -0.04(-0.11%)
Oct 09, 2017 36.01 36.12 35.79 35.89 948,000 -0.01(-0.03%)
Oct 06, 2017 35.84 35.97 35.72 35.90 1,386,066 +0.12(+0.32%)
Oct 05, 2017 36.01 36.04 35.72 35.79 1,518,870 -0.11(-0.29%)
Oct 04, 2017 35.67 35.92 35.55 35.89 2,526,062 +0.28(+0.78%)
Oct 03, 2017 35.77 35.77 35.11 35.62 5,476,640 +0.37(+1.06%)
Oct 02, 2017 35.24 35.24 35.02 35.24 2,531,133 +0.15(+0.44%)
Sep 29, 2017 34.91 35.19 34.88 35.09 5,820,210 +0.36(+1.02%)
Sep 28, 2017 34.27 34.75 34.25 34.73 6,239,821 +0.46(+1.34%)
Sep 27, 2017 34.16 34.36 33.89 34.27 3,099,431 +0.24(+0.71%)
Sep 26, 2017 33.92 34.14 33.77 34.03 2,536,335 +0.29(+0.86%)
Sep 25, 2017 33.62 33.82 33.48 33.74 2,634,475 +0.15(+0.46%)
Sep 22, 2017 33.47 33.70 33.28 33.59 1,266,362 +0.12(+0.34%)
Sep 21, 2017 33.42 33.54 33.34 33.47 1,995,079 +0.08(+0.23%)
Sep 20, 2017 33.73 33.74 33.28 33.40 6,845,566 -0.30(-0.88%)
Sep 19, 2017 33.60 33.79 33.47 33.69 8,797,893 +0.14(+0.43%)
Sep 18, 2017 33.47 33.65 33.41 33.55 4,668,374 +0.17(+0.52%)
Sep 15, 2017 33.41 33.52 33.11 33.38 2,109,161 -0.02(-0.06%)
Sep 14, 2017 33.34 33.54 33.15 33.40 2,216,183 +0.01(+0.03%)
Sep 13, 2017 33.77 33.77 33.10 33.39 2,920,800 -0.35(-1.05%)
Sep 12, 2017 33.43 33.76 33.40 33.74 3,216,042 +0.37(+1.12%)
Sep 11, 2017 33.21 33.39 33.08 33.37 2,825,900 +0.24(+0.72%)
Sep 08, 2017 32.72 33.28 32.62 33.13 3,563,438 +0.45(+1.38%)
Sep 07, 2017 32.86 32.91 32.59 32.68 2,308,770 -0.10(-0.29%)
Sep 06, 2017 32.78 32.85 32.55 32.77 2,717,808 +0.20(+0.62%)
Sep 05, 2017 32.72 32.90 32.35 32.57 1,680,916 -0.23(-0.70%)
Sep 01, 2017 32.79 32.95 32.71 32.80 1,108,557 +0.10(+0.29%)
Aug 31, 2017 32.28 32.71 32.20 32.71 2,950,761 +0.52(+1.62%)
Aug 30, 2017 31.97 32.29 31.97 32.18 3,394,642 +0.20(+0.61%)
Aug 29, 2017 31.87 32.24 31.76 31.99 3,771,214 -0.07(-0.21%)
Aug 28, 2017 32.24 32.27 31.95 32.05 2,622,395 -0.10(-0.30%)
Aug 25, 2017 31.81 32.23 31.81 32.15 1,401,626 +0.33(+1.03%)
Aug 24, 2017 32.15 32.15 31.82 31.82 1,647,531 -0.09(-0.27%)
Aug 23, 2017 32.14 32.25 31.83 31.91 3,284,523 -0.38(-1.19%)
Aug 22, 2017 32.24 32.34 32.01 32.29 2,034,082 +0.04(+0.12%)
Aug 21, 2017 32.14 32.36 32.05 32.25 1,616,385 +0.02(+0.06%)
Aug 18, 2017 32.55 32.55 32.18 32.24 3,113,815 -0.32(-0.97%)
Aug 17, 2017 33.10 33.19 32.54 32.55 1,954,783 -0.62(-1.88%)
Aug 16, 2017 32.92 33.23 32.92 33.18 726,088 +0.11(+0.32%)
Aug 15, 2017 33.12 33.42 32.98 33.07 1,194,748 -0.10(-0.29%)
Aug 14, 2017 32.91 33.26 32.91 33.17 709,188 +0.46(+1.41%)
Aug 11, 2017 32.58 32.84 32.36 32.71 1,473,092 +0.11(+0.32%)
Aug 10, 2017 33.07 33.16 32.60 32.60 2,141,624 -0.69(-2.07%)
Aug 09, 2017 33.19 33.43 33.13 33.29 1,242,279 +0.02(+0.06%)
Aug 08, 2017 33.25 33.67 33.21 33.27 1,358,222 -0.11(-0.32%)
Aug 07, 2017 33.57 33.57 33.25 33.38 1,056,274 -0.03(-0.09%)
Aug 04, 2017 33.22 33.46 33.01 33.41 1,519,425 +0.34(+1.02%)
Aug 03, 2017 33.01 33.12 32.93 33.07 2,155,872 -0.07(-0.20%)
Aug 02, 2017 32.80 33.22 32.80 33.14 1,686,476 +0.12(+0.35%)
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.