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: 4:10 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 (%) Nov 30, 2018 32.38 32.59 32.24 32.37 1,369,400 -0.09(-0.28%) Nov 29, 2018 32.73 32.88 32.34 32.46 2,296,951 -0.31(-0.95%) Nov 28, 2018 32.08 32.83 31.12 32.77 5,691,579 +0.85(+2.66%) Nov 27, 2018 31.71 32.10 31.70 31.92 1,313,769 +0.04(+0.11%) Nov 26, 2018 31.95 32.18 31.67 31.89 4,761,358 +0.17(+0.52%) Nov 23, 2018 31.33 32.04 31.33 31.72 1,060,900 +0.06(+0.19%) Nov 21, 2018 31.66 31.66 31.66 0 +0.59(+1.90%) Nov 20, 2018 30.48 31.42 30.47 31.07 3,829,935 -0.01(-0.03%) Nov 19, 2018 30.95 31.31 30.59 31.08 2,985,049 +0.02(+0.06%) Nov 16, 2018 30.14 31.14 30.14 31.06 5,345,700 +0.62(+2.04%) Nov 15, 2018 30.20 30.58 29.66 30.44 3,202,592 -0.67(-2.15%) Nov 14, 2018 31.52 31.87 30.90 31.11 2,159,359 -0.08(-0.26%) Nov 13, 2018 30.72 31.55 30.50 31.19 2,621,502 +0.46(+1.50%) Nov 12, 2018 31.11 31.31 30.68 30.73 1,460,933 -0.49(-1.57%) Nov 09, 2018 31.16 31.71 31.12 31.22 2,149,600 -0.26(-0.83%) Nov 08, 2018 31.67 32.11 30.95 31.48 4,674,535 -0.85(-2.63%) Nov 07, 2018 32.69 32.69 31.77 32.33 3,373,382 +0.05(+0.15%) Nov 06, 2018 32.31 32.53 32.12 32.28 1,662,376 -0.06(-0.19%) Nov 05, 2018 31.85 32.43 31.77 32.34 1,860,189 +0.47(+1.47%) Nov 02, 2018 32.30 32.37 31.50 31.87 3,390,700 -0.27(-0.84%) Nov 01, 2018 31.36 32.52 31.10 32.14 4,038,668 +0.97(+3.11%) Oct 31, 2018 31.43 31.69 30.84 31.17 4,623,901 +0.01(+0.03%) Oct 30, 2018 29.79 31.23 29.49 31.16 5,728,512 +1.33(+4.46%) Oct 29, 2018 30.87 31.04 29.46 29.83 4,734,057 -0.62(-2.04%) Oct 26, 2018 29.81 31.18 29.70 30.45 9,750,000 +0.00(+0.00%) Oct 25, 2018 29.78 30.70 29.78 30.45 5,503,241 +0.80(+2.70%) Oct 24, 2018 30.54 31.16 29.60 29.65 9,566,244 -0.86(-2.82%) Oct 23, 2018 29.55 30.87 29.52 30.51 11,887,220 +0.61(+2.04%) Oct 22, 2018 30.53 30.63 29.83 29.90 5,597,420 -0.62(-2.03%) Oct 19, 2018 31.52 31.52 30.34 30.52 4,619,000 -0.80(-2.55%) Oct 18, 2018 31.62 31.81 31.07 31.32 5,196,245 -0.64(-2.00%) Oct 17, 2018 32.34 32.35 31.47 31.96 5,740,323 -0.73(-2.23%) Oct 16, 2018 32.29 32.75 31.84 32.69 3,553,196 +0.70(+2.19%) Oct 15, 2018 32.09 32.22 31.81 31.99 2,216,500 -0.05(-0.16%) Oct 12, 2018 32.67 32.93 31.79 32.04 3,201,300 -0.31(-0.96%) Oct 11, 2018 32.71 33.18 32.30 32.35 4,487,593 -0.51(-1.55%) Oct 10, 2018 33.39 33.65 32.80 32.86 6,275,964 -0.52(-1.56%) Oct 09, 2018 34.15 34.28 33.35 33.38 5,353,507 -0.88(-2.57%) Oct 08, 2018 33.78 34.34 33.72 34.26 2,664,692 +0.34(+1.00%) Oct 05, 2018 34.10 34.21 33.30 33.92 4,916,000 -0.22(-0.64%) Oct 04, 2018 34.61 34.67 33.85 34.14 3,780,304 -0.60(-1.73%) Oct 03, 2018 35.26 35.40 34.64 34.74 5,569,653 -0.45(-1.28%) Oct 02, 2018 35.24 35.56 35.11 35.19 3,368,345 -0.02(-0.06%) Oct 01, 2018 35.51 35.62 35.10 35.21 2,268,595 -0.13(-0.37%) Sep 28, 2018 35.48 35.95 35.30 35.34 2,931,900 -0.25(-0.70%) Sep 27, 2018 35.98 36.00 35.53 35.59 3,663,128 -0.42(-1.17%) Sep 26, 2018 36.82 36.86 35.87 36.01 3,623,511 -0.57(-1.56%) Sep 25, 2018 36.59 36.74 36.48 36.58 2,520,280 +0.05(+0.14%) Sep 24, 2018 36.86 37.00 36.50 36.53 3,275,338 -0.49(-1.32%) Sep 21, 2018 37.14 37.19 36.65 37.02 4,111,100 -0.24(-0.64%) Sep 20, 2018 37.58 37.71 37.01 37.26 5,485,130 -0.26(-0.69%) Sep 19, 2018 37.65 38.07 37.50 37.52 2,672,871 -0.24(-0.64%) Sep 18, 2018 37.41 37.98 37.35 37.76 2,787,050 +0.35(+0.95%) Sep 17, 2018 37.85 37.97 37.37 37.41 1,723,188 -0.52(-1.36%) Sep 14, 2018 37.60 38.05 37.34 37.92 3,057,000 +0.19(+0.50%) Sep 13, 2018 38.12 38.35 37.24 37.73 3,205,008 -0.43(-1.13%) Sep 12, 2018 37.95 38.23 37.60 38.16 3,143,554 +0.32(+0.85%) Sep 11, 2018 37.45 38.18 37.16 37.84 2,544,264 +0.33(+0.88%) Sep 10, 2018 37.25 37.72 37.25 37.51 1,505,333 +0.28(+0.75%) Sep 07, 2018 37.62 37.79 37.13 37.23 2,490,200 -0.67(-1.77%) Sep 06, 2018 38.08 38.52 37.82 37.90 1,426,147 -0.24(-0.63%) Sep 05, 2018 37.69 38.26 37.59 38.14 1,801,969 +0.35(+0.93%) 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.