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, 2019 35.55 35.65 35.04 35.25 1,595,233 -0.65(-1.81%)
May 30, 2019 35.88 36.18 35.53 35.89 1,666,733 +0.13(+0.35%)
May 29, 2019 35.93 36.28 35.55 35.77 2,086,163 -0.34(-0.94%)
May 28, 2019 36.56 36.87 36.11 36.11 1,423,324 -0.64(-1.74%)
May 24, 2019 36.30 36.75 36.30 36.75 868,708 +0.65(+1.80%)
May 23, 2019 36.32 36.56 35.99 36.10 1,634,965 -0.45(-1.24%)
May 22, 2019 36.47 37.00 36.33 36.55 2,201,568 -0.45(-1.23%)
May 21, 2019 36.47 37.15 36.47 37.01 1,409,306 +0.55(+1.51%)
May 20, 2019 36.95 37.13 36.42 36.46 2,432,379 -0.69(-1.85%)
May 17, 2019 37.33 37.70 37.14 37.14 998,699 -0.34(-0.90%)
May 16, 2019 37.25 37.75 37.23 37.48 1,610,324 +0.35(+0.94%)
May 15, 2019 36.74 37.20 36.68 37.13 1,786,471 +0.14(+0.37%)
May 14, 2019 36.51 37.26 36.17 37.00 1,806,379 +0.63(+1.73%)
May 13, 2019 36.29 36.47 35.97 36.37 3,106,124 -0.51(-1.39%)
May 10, 2019 36.69 36.99 36.30 36.88 1,097,898 +0.09(+0.24%)
May 09, 2019 36.21 36.82 36.18 36.79 2,111,321 +0.36(+0.98%)
May 08, 2019 36.79 36.95 36.43 36.44 1,172,647 -0.36(-0.97%)
May 07, 2019 36.98 37.25 36.46 36.79 2,728,049 -0.48(-1.30%)
May 06, 2019 37.15 37.36 36.77 37.28 2,617,041 -0.12(-0.31%)
May 03, 2019 37.27 37.53 37.02 37.39 2,784,270 +0.25(+0.68%)
May 02, 2019 36.69 37.37 36.67 37.14 1,771,115 +0.44(+1.19%)
May 01, 2019 36.80 37.48 36.69 36.71 3,586,088 -0.03(-0.08%)
Apr 30, 2019 36.47 36.81 36.40 36.74 2,008,002 +0.15(+0.42%)
Apr 29, 2019 36.44 36.72 36.27 36.58 1,009,361 +0.11(+0.29%)
Apr 26, 2019 36.54 36.57 36.27 36.47 1,438,995 -0.04(-0.12%)
Apr 25, 2019 36.58 36.85 36.01 36.52 4,621,753 -0.78(-2.09%)
Apr 24, 2019 37.07 37.52 37.05 37.30 2,438,142 +0.11(+0.29%)
Apr 23, 2019 36.99 37.38 36.86 37.19 3,154,690 +0.46(+1.26%)
Apr 22, 2019 36.99 37.20 36.49 36.73 3,971,196 -0.34(-0.91%)
Apr 18, 2019 36.63 37.12 36.60 37.07 1,487,665 +0.39(+1.06%)
Apr 17, 2019 36.58 36.76 36.47 36.68 1,474,515 +0.11(+0.29%)
Apr 16, 2019 36.45 36.59 36.29 36.57 2,706,980 +0.18(+0.51%)
Apr 15, 2019 36.31 36.49 36.16 36.39 3,163,857 +0.12(+0.32%)
Apr 12, 2019 36.27 36.45 36.17 36.27 1,930,441 +0.11(+0.29%)
Apr 11, 2019 35.83 36.20 35.70 36.17 2,071,195 +0.37(+1.03%)
Apr 10, 2019 35.53 35.83 35.41 35.80 1,840,353 +0.38(+1.07%)
Apr 09, 2019 35.81 35.82 35.34 35.42 2,134,686 -0.45(-1.27%)
Apr 08, 2019 35.77 35.93 35.66 35.87 1,871,896 +0.02(+0.05%)
Apr 05, 2019 35.59 35.87 35.45 35.86 2,328,887 +0.52(+1.48%)
Apr 04, 2019 34.54 35.35 34.54 35.33 2,773,188 +0.74(+2.13%)
Apr 03, 2019 34.45 34.85 34.24 34.60 2,515,683 +0.35(+1.02%)
Apr 02, 2019 34.33 34.33 34.00 34.25 1,788,886 -0.02(-0.06%)
Apr 01, 2019 34.20 34.41 33.92 34.27 7,571,777 +0.16(+0.48%)
Mar 29, 2019 34.45 34.70 34.03 34.10 5,832,036 -0.17(-0.51%)
Mar 28, 2019 34.74 34.88 34.06 34.28 5,231,732 -0.43(-1.23%)
Mar 27, 2019 34.49 35.04 34.23 34.70 12,221,095 +0.72(+2.11%)
Mar 26, 2019 34.09 34.17 33.61 33.99 3,201,992 -0.03(-0.09%)
Mar 25, 2019 33.31 34.08 33.22 34.02 3,542,904 +0.74(+2.21%)
Mar 22, 2019 33.35 33.87 33.21 33.28 5,181,770 -0.24(-0.72%)
Mar 21, 2019 32.81 33.75 32.63 33.52 5,242,498 +0.75(+2.27%)
Mar 20, 2019 33.00 33.17 32.21 32.78 4,074,221 -0.26(-0.78%)
Mar 19, 2019 33.63 33.74 32.96 33.04 2,612,670 -0.51(-1.53%)
Mar 18, 2019 33.40 33.62 33.26 33.55 1,438,960 +0.14(+0.40%)
Mar 15, 2019 33.65 33.82 33.35 33.41 2,971,417 -0.06(-0.17%)
Mar 14, 2019 33.57 33.66 33.27 33.47 1,963,510 -0.14(-0.40%)
Mar 13, 2019 34.00 34.16 33.58 33.61 3,531,055 -0.30(-0.88%)
Mar 12, 2019 33.97 34.09 33.67 33.91 1,889,058 -0.05(-0.14%)
Mar 11, 2019 33.49 33.97 33.46 33.95 1,328,750 +0.50(+1.50%)
Mar 08, 2019 33.26 33.68 33.15 33.45 2,062,621 +0.03(+0.09%)
Mar 07, 2019 33.12 33.63 32.92 33.42 3,472,790 +0.42(+1.26%)
Mar 06, 2019 33.14 33.39 32.96 33.01 1,382,727 -0.16(-0.50%)
Mar 05, 2019 33.75 33.75 33.15 33.17 1,375,956 -0.59(-1.75%)
Mar 04, 2019 33.38 33.99 33.38 33.76 2,950,548 +0.43(+1.27%)
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.