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 (%)
May 31, 2017 31.29 31.29 30.88 31.07 2,577,837 -0.09(-0.28%)
May 30, 2017 31.24 31.32 30.99 31.15 2,134,972 -0.10(-0.31%)
May 26, 2017 31.33 31.49 31.24 31.25 1,441,689 -0.18(-0.58%)
May 25, 2017 31.61 31.70 31.30 31.43 2,501,254 -0.05(-0.15%)
May 24, 2017 31.32 31.52 31.10 31.48 3,181,251 +0.11(+0.34%)
May 23, 2017 31.98 32.05 31.31 31.37 4,919,693 -0.35(-1.12%)
May 22, 2017 31.73 31.81 31.62 31.73 2,071,108 +0.12(+0.39%)
May 19, 2017 31.23 31.71 31.20 31.60 1,601,413 +0.49(+1.57%)
May 18, 2017 30.77 31.26 30.69 31.11 3,132,253 +0.26(+0.84%)
May 17, 2017 31.28 31.40 30.83 30.86 2,385,301 -0.72(-2.28%)
May 16, 2017 31.52 31.60 31.32 31.57 3,277,069 +0.14(+0.46%)
May 15, 2017 31.16 31.48 31.09 31.43 1,439,982 +0.35(+1.11%)
May 12, 2017 31.25 31.25 31.05 31.09 1,073,446 -0.21(-0.67%)
May 11, 2017 31.20 31.33 30.92 31.30 1,217,082 +0.02(+0.06%)
May 10, 2017 31.25 31.34 31.08 31.28 1,517,468 +0.00(+0.00%)
May 09, 2017 30.93 31.33 30.93 31.28 2,454,652 +0.42(+1.37%)
May 08, 2017 30.94 30.98 30.73 30.86 1,350,922 -0.07(-0.22%)
May 05, 2017 30.99 31.00 30.69 30.92 1,554,836 +0.11(+0.34%)
May 04, 2017 30.79 30.86 30.68 30.82 1,185,955 +0.12(+0.41%)
May 03, 2017 30.71 30.90 30.54 30.69 1,989,719 -0.04(-0.12%)
May 02, 2017 30.97 30.97 30.67 30.73 6,035,068 -0.24(-0.77%)
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.