Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries US Home Construction Ishares ETF (NY: ITB ) 102.08 -1.78 (-1.71%) Official Closing Price Updated: 6:30 PM EDT, Jun 7, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jan 31, 2018 43.54 44.17 42.82 42.88 5,912,978 -0.43(-0.99%) Jan 30, 2018 43.18 43.51 42.53 43.31 6,194,708 -0.28(-0.64%) Jan 29, 2018 44.58 44.74 43.58 43.59 7,223,401 -1.24(-2.77%) Jan 26, 2018 45.02 45.22 44.60 44.83 2,808,565 -0.17(-0.38%) Jan 25, 2018 46.00 46.21 44.59 45.00 4,006,328 -0.98(-2.13%) Jan 24, 2018 46.28 46.56 45.72 45.98 2,198,440 -0.15(-0.33%) Jan 23, 2018 46.36 46.45 45.84 46.13 1,391,225 -0.12(-0.26%) Jan 22, 2018 46.11 46.28 45.88 46.25 1,530,713 +0.19(+0.41%) Jan 19, 2018 45.80 46.09 45.62 46.06 3,452,521 +0.56(+1.23%) Jan 18, 2018 45.86 46.18 45.45 45.50 1,749,056 -0.35(-0.76%) Jan 17, 2018 45.17 45.92 44.95 45.85 1,908,370 +0.88(+1.96%) Jan 16, 2018 45.92 46.00 44.89 44.97 2,785,909 -0.74(-1.62%) Jan 12, 2018 45.71 45.71 45.71 0 +0.06(+0.13%) Jan 11, 2018 45.19 45.66 44.90 45.65 3,307,781 +0.94(+2.10%) Jan 10, 2018 44.71 3,934,319 -0.69(-1.52%) Jan 09, 2018 45.48 45.63 45.18 45.40 2,343,109 -0.02(-0.04%) Jan 08, 2018 45.50 45.54 45.15 45.42 2,593,470 +0.12(+0.26%) Jan 05, 2018 45.15 45.31 44.69 45.30 2,210,073 +0.62(+1.39%) Jan 04, 2018 45.53 45.53 44.51 44.68 2,855,973 -0.35(-0.78%) Jan 03, 2018 44.03 45.03 43.75 45.03 3,621,616 +1.13(+2.57%) Jan 02, 2018 43.85 43.95 43.50 43.90 7,426,475 +0.18(+0.41%) Dec 29, 2017 43.72 43.72 43.72 0 -0.20(-0.46%) Dec 28, 2017 43.85 43.95 43.62 43.92 1,555,375 +0.26(+0.60%) Dec 27, 2017 43.56 43.81 43.47 43.66 852,213 +0.10(+0.23%) Dec 26, 2017 43.33 43.64 43.29 43.56 937,512 +0.19(+0.44%) Dec 22, 2017 43.54 43.63 43.30 43.37 931,729 -0.18(-0.41%) Dec 21, 2017 43.33 43.69 43.10 43.55 1,227,271 +0.43(+1.00%) Dec 20, 2017 43.04 43.20 42.84 43.12 822,534 +0.33(+0.77%) Dec 19, 2017 43.34 43.44 42.79 42.79 1,328,341 -0.40(-0.94%) Dec 18, 2017 42.81 43.25 42.69 43.19 1,235,767 +0.63(+1.48%) Dec 15, 2017 42.45 42.72 42.18 42.56 1,700,491 +0.42(+1.00%) Dec 14, 2017 42.25 42.59 42.08 42.15 2,020,438 -0.08(-0.19%) Dec 13, 2017 42.30 42.51 42.18 42.23 1,344,905 -0.02(-0.05%) Dec 12, 2017 42.61 42.76 42.24 42.25 807,369 -0.33(-0.77%) Dec 11, 2017 42.89 42.89 42.50 42.58 1,489,081 -0.23(-0.54%) Dec 08, 2017 42.56 42.84 42.42 42.80 1,255,701 +0.38(+0.89%) Dec 07, 2017 41.98 42.65 41.81 42.43 1,185,040 +0.41(+0.98%) Dec 06, 2017 42.44 42.68 42.01 42.02 3,022,368 +0.00(+0.00%) Dec 05, 2017 42.97 43.03 42.38 2,280,349 +0.00(+0.00%) Dec 04, 2017 43.66 43.96 43.29 43.36 2,809,092 +0.24(+0.56%) Dec 01, 2017 43.29 43.44 42.55 43.12 2,860,613 +0.30(+0.70%) Nov 30, 2017 43.17 43.57 42.82 42.82 2,660,576 -0.16(-0.37%) Nov 29, 2017 42.69 43.07 42.47 42.98 2,959,365 +0.45(+1.06%) Nov 28, 2017 41.95 42.53 41.78 42.53 2,378,639 +0.74(+1.77%) Nov 27, 2017 42.10 42.10 41.77 41.80 2,031,169 -0.21(-0.50%) Nov 24, 2017 41.97 42.11 41.75 42.01 1,189,385 +0.21(+0.50%) Nov 22, 2017 41.85 41.95 41.62 41.80 1,966,208 +0.01(+0.02%) Nov 21, 2017 41.34 41.87 41.07 41.79 2,309,745 +0.65(+1.58%) Nov 20, 2017 41.02 41.18 40.74 41.14 2,037,486 +0.30(+0.73%) Nov 17, 2017 40.49 41.05 40.29 40.84 1,880,075 +0.36(+0.89%) Nov 16, 2017 40.52 40.71 40.36 40.48 979,551 +0.17(+0.42%) Nov 15, 2017 40.56 40.78 40.06 40.31 1,613,764 -0.32(-0.79%) Nov 14, 2017 39.98 40.66 39.87 40.63 2,264,585 +0.42(+1.04%) Nov 13, 2017 39.99 40.33 39.79 40.21 1,444,582 +0.21(+0.52%) Nov 10, 2017 39.79 40.19 39.79 40.00 1,227,870 +0.01(+0.03%) Nov 09, 2017 39.62 40.20 39.34 39.99 2,914,593 +0.13(+0.33%) Nov 08, 2017 39.25 39.92 39.11 39.86 1,580,576 +0.45(+1.14%) Nov 07, 2017 39.65 39.75 39.28 39.41 2,192,795 -0.10(-0.25%) Nov 06, 2017 39.08 39.55 38.93 39.51 2,209,716 +0.44(+1.13%) Nov 03, 2017 38.99 39.36 38.93 39.07 2,485,224 +0.08(+0.20%) Nov 02, 2017 40.17 40.17 38.74 38.99 8,309,881 -0.97(-2.43%) 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.