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 ) 108.69 UNCHANGED Official Closing Price Updated: 6:30 PM EDT, May 17, 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, 2024 100.90 101.94 99.73 99.98 2,424,313 -1.19(-1.18%) Jan 30, 2024 100.56 102.02 100.56 101.17 1,594,355 +0.54(+0.54%) Jan 29, 2024 99.61 100.83 99.45 100.63 1,835,676 +1.02(+1.02%) Jan 26, 2024 99.59 100.36 99.10 99.61 2,215,866 -0.07(-0.07%) Jan 25, 2024 98.50 99.68 98.22 99.68 2,894,918 +2.15(+2.20%) Jan 24, 2024 100.38 100.44 97.37 97.53 4,710,973 -1.76(-1.77%) Jan 23, 2024 102.44 102.75 98.88 99.29 8,750,040 -5.06(-4.85%) Jan 22, 2024 102.99 104.49 102.83 104.35 2,809,530 +1.94(+1.89%) Jan 19, 2024 101.66 102.66 100.69 102.41 1,320,274 +1.13(+1.12%) Jan 18, 2024 101.14 101.79 99.99 101.28 1,669,333 +1.26(+1.26%) Jan 17, 2024 99.49 100.32 99.42 100.02 1,726,342 -0.60(-0.60%) Jan 16, 2024 100.73 101.00 99.89 100.62 2,143,197 -0.61(-0.60%) Jan 12, 2024 102.75 102.80 100.63 101.23 823,826 -1.01(-0.99%) Jan 11, 2024 101.29 102.28 100.62 102.24 1,557,113 +0.41(+0.40%) Jan 10, 2024 101.23 102.27 101.08 101.83 1,896,636 +1.64(+1.64%) Jan 09, 2024 99.79 100.45 99.33 100.19 1,215,094 -0.36(-0.36%) Jan 08, 2024 99.03 100.60 99.03 100.55 1,063,654 +2.00(+2.03%) Jan 05, 2024 97.40 99.35 97.01 98.55 1,949,735 +0.81(+0.83%) Jan 04, 2024 97.79 98.91 97.70 97.74 1,870,721 -0.50(-0.51%) Jan 03, 2024 99.06 99.25 97.68 98.24 3,170,429 -2.25(-2.24%) Jan 02, 2024 100.26 101.20 99.40 100.49 2,164,279 -1.24(-1.22%) Dec 29, 2023 102.04 102.43 101.51 101.73 949,747 -0.41(-0.40%) Dec 28, 2023 102.36 102.54 101.84 102.14 887,823 -0.33(-0.32%) Dec 27, 2023 102.13 102.92 101.81 102.47 931,159 +0.48(+0.47%) Dec 26, 2023 101.56 102.28 101.40 101.99 991,322 +0.55(+0.54%) Dec 22, 2023 101.72 101.81 100.78 101.44 1,202,062 +0.26(+0.26%) Dec 21, 2023 101.53 101.94 100.23 101.18 1,757,472 +1.08(+1.08%) Dec 20, 2023 101.23 102.30 100.08 100.10 2,399,213 -1.28(-1.26%) Dec 19, 2023 100.82 101.76 100.43 101.38 2,466,666 +1.42(+1.42%) Dec 18, 2023 101.26 101.26 99.24 99.96 2,864,051 -0.96(-0.95%) Dec 15, 2023 101.38 103.17 100.79 100.92 4,039,742 -1.67(-1.63%) Dec 14, 2023 98.45 102.85 98.00 102.59 5,053,397 +5.96(+6.17%) Dec 13, 2023 94.21 96.88 92.97 96.63 4,699,248 +2.92(+3.12%) Dec 12, 2023 93.74 94.21 93.27 93.71 1,564,984 +0.12(+0.13%) Dec 11, 2023 93.53 93.98 92.92 93.59 1,561,646 +0.13(+0.14%) Dec 08, 2023 92.27 93.69 92.10 93.46 2,217,170 +1.05(+1.14%) Dec 07, 2023 91.57 92.45 91.27 92.41 3,083,300 +1.07(+1.17%) Dec 06, 2023 90.74 92.47 90.74 91.34 3,414,642 +1.52(+1.69%) Dec 05, 2023 89.80 90.12 89.31 89.82 1,639,635 -0.16(-0.18%) Dec 04, 2023 89.09 90.35 89.01 89.98 1,886,453 +0.45(+0.50%) Dec 01, 2023 86.96 89.58 86.88 89.53 3,495,856 +2.62(+3.01%) Nov 30, 2023 86.78 87.05 85.67 86.91 1,617,672 +0.22(+0.25%) Nov 29, 2023 86.85 87.41 86.58 86.69 1,900,364 +0.77(+0.90%) Nov 28, 2023 86.19 86.68 85.80 85.92 2,377,548 -0.55(-0.64%) Nov 27, 2023 86.35 86.82 86.11 86.47 1,570,777 -0.28(-0.32%) Nov 24, 2023 86.34 86.80 86.12 86.75 725,348 +0.31(+0.36%) Nov 22, 2023 86.80 87.43 86.09 86.44 1,462,147 +0.38(+0.44%) Nov 21, 2023 86.45 86.89 86.03 86.06 1,961,456 -0.98(-1.13%) Nov 20, 2023 86.78 87.13 86.01 87.04 1,911,590 +0.35(+0.40%) Nov 17, 2023 86.63 86.97 86.36 86.69 2,727,433 +0.57(+0.66%) Nov 16, 2023 86.35 87.03 85.94 86.12 2,760,342 -0.03(-0.03%) Nov 15, 2023 86.63 87.60 86.12 86.15 3,595,317 -0.50(-0.58%) Nov 14, 2023 84.46 87.43 84.46 86.65 8,745,357 +5.05(+6.19%) Nov 13, 2023 81.45 81.92 80.84 81.60 2,496,833 -0.39(-0.48%) Nov 10, 2023 80.70 82.08 80.18 81.99 3,079,217 +1.78(+2.22%) Nov 09, 2023 81.37 81.89 79.98 80.21 4,781,154 -1.12(-1.38%) Nov 08, 2023 81.38 82.15 80.83 81.33 1,825,127 -0.04(-0.05%) Nov 07, 2023 80.31 81.77 80.31 81.37 2,825,804 +1.00(+1.24%) Nov 06, 2023 80.81 81.11 79.99 80.37 2,957,085 -0.87(-1.07%) Nov 03, 2023 80.21 82.20 80.01 81.24 4,127,793 +2.54(+3.23%) Nov 02, 2023 77.69 79.41 77.63 78.70 6,573,251 +2.60(+3.42%) 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.