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 (%)
Jun 30, 2017 32.19 32.76 32.14 32.56 3,212,974 +0.52(+1.62%)
Jun 29, 2017 32.67 32.69 31.98 32.04 4,524,906 -0.62(-1.91%)
Jun 28, 2017 32.24 32.72 32.19 32.67 4,004,387 +0.54(+1.67%)
Jun 27, 2017 32.32 32.51 32.12 32.13 2,438,891 -0.21(-0.65%)
Jun 26, 2017 32.29 32.40 32.18 32.34 2,145,152 +0.14(+0.45%)
Jun 23, 2017 32.18 32.39 32.04 32.20 2,468,263 +0.03(+0.09%)
Jun 22, 2017 32.26 32.40 32.16 32.17 3,232,061 -0.28(-0.86%)
Jun 21, 2017 32.55 32.78 32.36 32.45 2,992,747 -0.14(-0.44%)
Jun 20, 2017 32.83 32.99 32.48 32.59 5,882,584 +0.12(+0.35%)
Jun 19, 2017 32.30 32.59 32.21 32.47 3,455,348 +0.31(+0.95%)
Jun 16, 2017 32.10 32.20 31.91 32.17 2,665,870 -0.08(-0.24%)
Jun 15, 2017 32.33 32.51 32.07 32.24 3,752,097 -0.35(-1.06%)
Jun 14, 2017 32.38 32.81 32.25 32.59 7,347,847 +0.27(+0.83%)
Jun 13, 2017 32.34 31.74 32.32 6,592,763 +0.55(+1.72%)
Jun 12, 2017 31.63 31.92 31.62 31.77 1,741,744 +0.12(+0.36%)
Jun 09, 2017 31.60 31.78 31.45 31.66 6,870,362 +0.06(+0.18%)
Jun 08, 2017 31.63 31.81 31.46 31.60 3,041,059 -0.01(-0.03%)
Jun 07, 2017 31.55 31.75 31.51 31.61 6,125,359 +0.11(+0.33%)
Jun 06, 2017 31.51 31.66 31.30 31.51 2,078,741 -0.11(-0.36%)
Jun 05, 2017 31.92 31.98 31.58 31.62 1,912,105 -0.33(-1.02%)
Jun 02, 2017 31.51 32.02 31.50 31.95 3,565,759 +0.45(+1.43%)
Jun 01, 2017 31.11 31.50 30.98 31.50 1,901,177 +0.43(+1.39%)
May 31, 2017 31.29 31.29 30.88 31.07 2,577,962 -0.09(-0.28%)
May 30, 2017 31.24 31.31 30.99 31.15 2,135,076 -0.10(-0.31%)
May 26, 2017 31.32 31.49 31.24 31.25 1,441,759 -0.18(-0.58%)
May 25, 2017 31.61 31.70 31.30 31.43 2,501,375 -0.05(-0.15%)
May 24, 2017 31.31 31.52 31.09 31.48 3,181,406 +0.11(+0.34%)
May 23, 2017 31.98 32.05 31.31 31.37 4,919,932 -0.35(-1.12%)
May 22, 2017 31.73 31.81 31.62 31.73 2,071,208 +0.12(+0.39%)
May 19, 2017 31.23 31.71 31.19 31.60 1,601,491 +0.49(+1.57%)
May 18, 2017 30.77 31.26 30.69 31.11 3,132,405 +0.26(+0.84%)
May 17, 2017 31.28 31.40 30.83 30.85 2,385,417 -0.72(-2.28%)
May 16, 2017 31.52 31.60 31.32 31.57 3,277,228 +0.14(+0.46%)
May 15, 2017 31.16 31.48 31.08 31.43 1,440,052 +0.35(+1.11%)
May 12, 2017 31.25 31.25 31.05 31.08 1,073,498 -0.21(-0.67%)
May 11, 2017 31.20 31.32 30.92 31.30 1,217,141 +0.02(+0.06%)
May 10, 2017 31.25 31.33 31.07 31.28 1,517,542 +0.00(+0.00%)
May 09, 2017 30.93 31.32 30.93 31.28 2,454,771 +0.42(+1.37%)
May 08, 2017 30.94 30.98 30.73 30.85 1,350,988 -0.07(-0.22%)
May 05, 2017 30.99 31.00 30.69 30.92 1,554,911 +0.11(+0.34%)
May 04, 2017 30.79 30.85 30.68 30.82 1,186,013 +0.12(+0.41%)
May 03, 2017 30.71 30.90 30.54 30.69 1,989,816 -0.04(-0.12%)
May 02, 2017 30.97 30.97 30.67 30.73 6,035,361 -0.24(-0.77%)
May 01, 2017 31.06 31.15 30.88 30.97 1,553,025 -0.02(-0.06%)
Apr 28, 2017 31.35 31.35 30.80 30.99 2,656,510 -0.36(-1.16%)
Apr 27, 2017 31.30 31.42 31.07 31.35 2,679,755 +0.11(+0.37%)
Apr 26, 2017 30.89 31.39 30.79 31.24 5,377,476 +0.36(+1.18%)
Apr 25, 2017 30.91 30.93 30.56 30.87 5,689,715 -0.11(-0.34%)
Apr 24, 2017 31.26 31.36 30.78 30.98 2,172,873 +0.09(+0.28%)
Apr 21, 2017 30.81 30.94 30.61 30.89 2,760,811 +0.07(+0.22%)
Apr 20, 2017 31.28 31.32 30.60 30.83 5,740,716 -0.23(-0.74%)
Apr 19, 2017 31.18 31.29 30.98 31.06 2,230,397 -0.03(-0.09%)
Apr 18, 2017 30.81 31.21 30.72 31.08 4,227,700 +0.13(+0.43%)
Apr 17, 2017 30.61 30.96 30.58 30.95 2,889,185 +0.45(+1.48%)
Apr 13, 2017 30.49 30.84 30.45 30.50 1,854,752 -0.09(-0.28%)
Apr 12, 2017 30.75 30.79 30.50 30.59 1,773,917 -0.27(-0.87%)
Apr 11, 2017 30.48 30.87 30.42 30.85 2,342,172 +0.40(+1.32%)
Apr 10, 2017 30.35 30.76 30.34 30.45 2,326,077 +0.11(+0.38%)
Apr 07, 2017 30.36 30.52 30.32 30.34 2,340,102 -0.10(-0.32%)
Apr 06, 2017 30.25 30.61 30.24 30.43 3,878,891 +0.15(+0.51%)
Apr 05, 2017 30.54 30.77 30.22 30.28 2,634,786 -0.12(-0.38%)
Apr 04, 2017 30.39 30.54 30.30 30.39 1,712,990 -0.10(-0.31%)
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.