Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.59 -2.99 (-2.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 67.27 67.49 64.98 64.99 3,687,377 -1.93(-2.89%)
Sep 29, 2021 66.98 67.59 66.68 66.92 2,972,682 +0.46(+0.69%)
Sep 28, 2021 67.87 68.13 66.28 66.46 3,744,808 -1.95(-2.86%)
Sep 27, 2021 67.56 68.55 67.19 68.42 2,270,602 +0.58(+0.85%)
Sep 24, 2021 67.87 68.20 67.16 67.84 2,266,903 -0.13(-0.19%)
Sep 23, 2021 68.14 68.70 67.88 67.96 1,882,513 +0.07(+0.10%)
Sep 22, 2021 67.89 68.81 67.71 67.89 1,995,436 +0.62(+0.92%)
Sep 21, 2021 67.37 67.91 66.67 67.28 1,520,672 -0.21(-0.31%)
Sep 20, 2021 67.89 68.55 66.66 67.48 2,768,630 -1.70(-2.45%)
Sep 17, 2021 69.06 69.43 68.64 69.18 2,124,055 +0.14(+0.20%)
Sep 16, 2021 68.30 69.59 68.30 69.04 4,260,392 +0.73(+1.06%)
Sep 15, 2021 67.95 68.47 67.33 68.32 2,011,193 +0.40(+0.59%)
Sep 14, 2021 69.09 69.53 67.70 67.91 2,473,954 -1.05(-1.52%)
Sep 13, 2021 69.70 69.70 68.32 68.96 3,172,466 -0.08(-0.11%)
Sep 10, 2021 69.91 70.13 69.01 69.04 1,683,927 -0.18(-0.25%)
Sep 09, 2021 69.51 69.89 68.93 69.22 1,985,945 -0.15(-0.21%)
Sep 08, 2021 69.98 70.28 69.28 69.37 3,178,411 -1.45(-2.04%)
Sep 07, 2021 71.51 71.78 70.66 70.81 2,618,332 -0.78(-1.09%)
Sep 03, 2021 72.38 72.38 71.06 71.59 1,817,270 -0.81(-1.12%)
Sep 02, 2021 72.73 72.88 72.08 72.41 1,779,850 -0.02(-0.03%)
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.