FinancialContent is the trusted provider of stock market information to the media industry.
US Home Construction Ishares ETF (NY: ITB)
38.81 USD  -0.01 (-0.03%)
Official Closing Price  /  Updated: 4:10 PM EDT, Jun 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 18, 2019 39.01 39.34 38.58 38.81 1,276,397 -0.01(-0.03%)
Jun 17, 2019 39.15 39.24 38.53 38.82 1,214,281 -0.40(-1.02%)
Jun 14, 2019 38.81 39.30 38.74 39.22 1,974,100 +0.30(+0.77%)
Jun 13, 2019 38.67 38.99 38.50 38.92 704,841 +0.54(+1.41%)
Jun 12, 2019 38.33 38.69 38.33 38.38 1,625,724 +0.01(+0.03%)
Jun 11, 2019 38.96 39.13 38.05 38.37 2,033,738 -0.40(-1.03%)
Jun 10, 2019 38.96 39.22 38.58 38.77 1,769,392 -0.01(-0.04%)
Jun 07, 2019 38.47 38.95 38.43 38.78 1,809,300 +0.45(+1.19%)
Jun 06, 2019 38.26 38.67 38.00 38.33 1,290,442 +0.12(+0.31%)
Jun 05, 2019 38.19 38.35 37.69 38.21 1,452,304 +0.30(+0.79%)
Jun 04, 2019 37.26 37.97 37.25 37.91 1,399,282 +0.88(+2.38%)
Jun 03, 2019 36.36 37.36 36.36 37.03 2,774,627 +0.61(+1.67%)
May 31, 2019 36.73 36.84 36.21 36.42 1,543,800 -0.67(-1.81%)
May 30, 2019 37.08 37.39 36.71 37.09 1,612,995 +0.13(+0.35%)
May 29, 2019 37.13 37.49 36.73 36.96 2,018,902 -0.35(-0.94%)
May 28, 2019 37.78 38.10 37.31 37.31 1,377,434 -0.66(-1.74%)
May 24, 2019 37.51 37.97 37.51 37.97 840,700 +0.67(+1.80%)
May 23, 2019 37.53 37.78 37.19 37.30 1,582,251 -0.47(-1.24%)
May 22, 2019 37.69 38.23 37.54 37.77 2,130,586 -0.47(-1.23%)
May 21, 2019 37.68 38.39 37.68 38.24 1,363,868 +0.57(+1.51%)
May 20, 2019 38.18 38.37 37.63 37.67 2,353,955 -0.71(-1.85%)
May 17, 2019 38.57 38.96 38.38 38.38 966,500 -0.35(-0.90%)
May 16, 2019 38.49 39.01 38.47 38.73 1,558,405 +0.36(+0.94%)
May 15, 2019 37.96 38.44 37.90 38.37 1,728,872 +0.14(+0.37%)
May 14, 2019 37.73 38.50 37.37 38.23 1,748,138 +0.65(+1.73%)
May 13, 2019 37.50 37.69 37.17 37.58 3,005,977 -0.53(-1.39%)
May 10, 2019 37.91 38.22 37.51 38.11 1,062,500 +0.09(+0.24%)
May 09, 2019 37.42 38.05 37.38 38.02 2,043,248 +0.37(+0.98%)
May 08, 2019 38.02 38.18 37.64 37.65 1,134,839 -0.37(-0.97%)
May 07, 2019 38.21 38.49 37.67 38.02 2,640,092 -0.50(-1.30%)
May 06, 2019 38.39 38.60 38.00 38.52 2,532,663 -0.12(-0.31%)
May 03, 2019 38.51 38.78 38.25 38.64 2,694,500 +0.26(+0.68%)
May 02, 2019 37.91 38.62 37.89 38.38 1,714,011 +0.45(+1.19%)
May 01, 2019 38.03 38.73 37.91 37.93 3,470,466 -0.03(-0.08%)
Apr 30, 2019 37.69 38.04 37.61 37.96 1,943,261 +0.16(+0.42%)
Apr 29, 2019 37.65 37.94 37.48 37.80 976,818 +0.11(+0.29%)
Apr 26, 2019 37.76 37.79 37.47 37.69 1,392,600 -0.05(-0.12%)
Apr 25, 2019 37.80 38.08 37.21 37.74 4,472,739 -0.80(-2.09%)
Apr 24, 2019 38.31 38.77 38.28 38.54 2,359,532 +0.11(+0.29%)
Apr 23, 2019 38.22 38.63 38.09 38.43 3,052,977 +0.48(+1.26%)
Apr 22, 2019 38.22 38.44 37.71 37.95 3,843,158 -0.35(-0.91%)
Apr 18, 2019 37.85 38.35 37.82 38.30 1,439,700 +0.40(+1.06%)
Apr 17, 2019 37.80 37.98 37.69 37.90 1,426,974 +0.11(+0.29%)
Apr 16, 2019 37.66 37.81 37.50 37.79 2,619,702 +0.19(+0.51%)
Apr 15, 2019 37.52 37.71 37.36 37.60 3,061,849 +0.12(+0.32%)
Apr 12, 2019 37.48 37.66 37.37 37.48 1,868,200 +0.11(+0.29%)
Apr 11, 2019 37.02 37.40 36.89 37.37 2,004,416 +0.38(+1.03%)
Apr 10, 2019 36.71 37.02 36.59 36.99 1,781,017 +0.39(+1.07%)
Apr 09, 2019 37.00 37.01 36.52 36.60 2,065,860 -0.47(-1.27%)
Apr 08, 2019 36.96 37.13 36.85 37.07 1,811,543 +0.02(+0.05%)
Apr 05, 2019 36.78 37.06 36.63 37.05 2,253,800 +0.54(+1.48%)
Apr 04, 2019 35.69 36.53 35.69 36.51 2,683,776 +0.76(+2.13%)
Apr 03, 2019 35.60 36.01 35.38 35.75 2,434,573 +0.36(+1.02%)
Apr 02, 2019 35.47 35.47 35.13 35.39 1,731,209 -0.02(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.