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 (%)
Sep 28, 2018 34.24 34.70 34.07 34.11 3,037,655 -0.24(-0.70%)
Sep 27, 2018 34.73 34.75 34.29 34.35 3,795,258 -0.41(-1.17%)
Sep 26, 2018 35.54 35.58 34.62 34.76 3,754,212 -0.51(-1.45%)
Sep 25, 2018 35.28 35.42 35.17 35.27 2,614,118 +0.05(+0.14%)
Sep 24, 2018 35.54 35.67 35.19 35.22 3,397,289 -0.47(-1.32%)
Sep 21, 2018 35.81 35.85 35.33 35.69 4,264,169 -0.23(-0.64%)
Sep 20, 2018 36.23 36.36 35.68 35.92 5,689,359 -0.25(-0.69%)
Sep 19, 2018 36.30 36.70 36.15 36.17 2,772,390 -0.23(-0.64%)
Sep 18, 2018 36.07 36.61 36.01 36.40 2,890,820 +0.34(+0.95%)
Sep 17, 2018 36.49 36.61 36.02 36.06 1,787,347 -0.50(-1.36%)
Sep 14, 2018 36.25 36.68 36.00 36.56 3,170,822 +0.18(+0.50%)
Sep 13, 2018 36.75 36.97 35.91 36.38 3,324,340 -0.41(-1.13%)
Sep 12, 2018 36.59 36.86 36.25 36.79 3,260,598 +0.31(+0.85%)
Sep 11, 2018 36.11 36.81 35.82 36.48 2,638,995 +0.32(+0.88%)
Sep 10, 2018 35.91 36.37 35.91 36.16 1,561,381 +0.27(+0.75%)
Sep 07, 2018 36.27 36.43 35.80 35.89 2,582,918 -0.65(-1.77%)
Sep 06, 2018 36.71 37.14 36.46 36.54 1,479,247 -0.23(-0.63%)
Sep 05, 2018 36.34 36.89 36.24 36.77 1,869,062 +0.34(+0.93%)
Sep 04, 2018 36.25 36.54 36.12 36.43 990,720 +0.08(+0.21%)
Aug 31, 2018 36.36 36.36 36.36 0 -0.01(-0.03%)
Aug 30, 2018 36.63 36.74 36.32 36.37 1,055,794 -0.40(-1.08%)
Aug 29, 2018 36.76 36.94 36.47 36.76 1,676,871 -0.08(-0.21%)
Aug 28, 2018 36.97 37.06 36.72 36.84 1,754,203 -0.17(-0.47%)
Aug 27, 2018 36.56 37.14 36.56 37.01 1,753,247 +0.42(+1.16%)
Aug 24, 2018 36.72 36.90 36.53 36.59 888,286 -0.04(-0.11%)
Aug 23, 2018 37.02 37.07 36.52 36.63 1,828,458 -0.41(-1.12%)
Aug 22, 2018 37.48 37.58 37.03 37.04 1,556,012 -0.44(-1.18%)
Aug 21, 2018 36.73 37.60 36.73 37.48 3,491,003 +1.35(+3.74%)
Aug 20, 2018 35.88 36.35 35.88 36.13 874,136 +0.12(+0.33%)
Aug 17, 2018 35.82 36.17 35.82 36.01 2,185,865 +0.05(+0.15%)
Aug 16, 2018 35.88 36.28 35.76 35.96 1,256,258 +0.25(+0.70%)
Aug 15, 2018 35.59 35.79 35.36 35.71 2,409,532 -0.21(-0.59%)
Aug 14, 2018 35.59 36.12 35.46 35.92 1,738,088 +0.39(+1.09%)
Aug 13, 2018 36.52 36.52 35.37 35.54 1,941,254 -1.06(-2.90%)
Aug 10, 2018 36.54 36.89 36.33 36.60 2,562,173 -0.38(-1.02%)
Aug 09, 2018 36.63 37.25 36.63 36.97 1,835,579 +0.33(+0.89%)
Aug 08, 2018 36.81 36.97 36.52 36.65 1,358,394 -0.24(-0.65%)
Aug 07, 2018 36.45 36.97 36.39 36.89 2,300,196 +0.62(+1.70%)
Aug 06, 2018 36.09 36.33 35.80 36.27 2,060,327 +0.11(+0.29%)
Aug 03, 2018 36.13 36.34 35.96 36.16 1,879,881 +0.03(+0.08%)
Aug 02, 2018 36.10 36.32 35.90 36.13 2,717,418 -0.15(-0.42%)
Aug 01, 2018 36.42 36.82 36.07 36.29 2,645,920 -0.22(-0.61%)
Jul 31, 2018 36.12 36.68 35.99 36.51 4,109,809 +0.40(+1.09%)
Jul 30, 2018 36.27 36.56 36.11 36.12 2,391,343 -0.17(-0.48%)
Jul 27, 2018 36.68 37.09 36.05 36.29 3,874,481 -0.40(-1.08%)
Jul 26, 2018 36.02 36.77 35.82 36.68 5,485,608 +0.72(+2.01%)
Jul 25, 2018 36.62 36.73 35.48 35.96 6,553,939 -0.81(-2.20%)
Jul 24, 2018 37.45 37.73 36.69 36.77 6,115,388 -0.74(-1.98%)
Jul 23, 2018 37.83 38.01 37.41 37.51 1,715,837 -0.40(-1.04%)
Jul 20, 2018 38.41 38.41 37.79 37.91 2,767,849 -0.74(-1.92%)
Jul 19, 2018 38.14 38.79 38.14 38.65 2,383,512 +0.25(+0.65%)
Jul 18, 2018 38.10 38.42 37.92 38.40 2,668,732 -0.09(-0.23%)
Jul 17, 2018 37.41 38.53 37.41 38.49 5,968,288 +0.86(+2.28%)
Jul 16, 2018 37.60 37.78 37.32 37.63 1,149,457 +0.00(+0.00%)
Jul 13, 2018 37.38 37.77 37.38 37.63 1,138,283 +0.07(+0.18%)
Jul 12, 2018 37.55 37.63 37.05 37.56 1,303,482 +0.14(+0.36%)
Jul 11, 2018 37.42 37.70 37.40 37.43 2,180,197 -0.29(-0.77%)
Jul 10, 2018 37.81 38.01 37.53 37.72 2,016,585 -0.12(-0.31%)
Jul 09, 2018 37.59 37.88 37.47 37.83 1,386,519 +0.44(+1.19%)
Jul 06, 2018 37.37 37.69 37.08 37.39 2,308,019 +0.14(+0.39%)
Jul 05, 2018 37.06 37.28 36.77 37.24 1,559,890 +0.32(+0.86%)
Jul 03, 2018 36.93 36.93 36.93 0 +0.18(+0.50%)
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.