Skip to main content

US Home Construction Ishares ETF (NY: ITB )

127.97 +2.41 (+1.92%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 70.81 71.19 69.96 70.46 1,311,591 -0.08(-0.11%)
May 27, 2021 70.55 70.92 70.26 70.54 2,172,669 +0.22(+0.31%)
May 26, 2021 69.23 70.59 69.23 70.33 3,144,916 +1.19(+1.71%)
May 25, 2021 68.67 69.86 68.62 69.14 2,671,217 +0.86(+1.26%)
May 24, 2021 68.32 68.67 68.12 68.28 1,290,852 +0.34(+0.50%)
May 21, 2021 69.14 69.57 67.83 67.94 3,317,882 -0.61(-0.89%)
May 20, 2021 68.11 68.95 67.93 68.54 2,927,221 +0.43(+0.63%)
May 19, 2021 67.43 68.46 66.56 68.11 4,515,496 -0.57(-0.83%)
May 18, 2021 70.55 70.68 68.67 68.68 3,542,226 -1.80(-2.56%)
May 17, 2021 70.96 71.23 69.48 70.48 3,071,408 -0.87(-1.22%)
May 14, 2021 71.34 71.66 70.75 71.36 2,119,081 +0.83(+1.18%)
May 13, 2021 68.81 71.00 68.70 70.52 4,109,142 +2.24(+3.29%)
May 12, 2021 71.83 72.04 68.14 68.28 6,217,232 -4.31(-5.94%)
May 11, 2021 74.15 74.46 71.92 72.59 4,036,178 -2.94(-3.89%)
May 10, 2021 75.53 77.02 75.03 75.53 2,371,781 +0.06(+0.08%)
May 07, 2021 74.28 75.49 73.40 75.47 2,885,929 +1.50(+2.03%)
May 06, 2021 74.22 74.24 73.08 73.97 1,578,386 +0.20(+0.27%)
May 05, 2021 74.10 74.57 73.02 73.78 2,193,148 -0.18(-0.24%)
May 04, 2021 72.92 73.99 72.69 73.95 2,764,305 +0.54(+0.73%)
May 03, 2021 72.47 73.77 72.26 73.41 2,468,224 +1.68(+2.34%)
Apr 30, 2021 72.49 72.64 71.38 71.74 2,189,428 -1.21(-1.65%)
Apr 29, 2021 71.93 73.19 71.91 72.94 2,174,225 +1.24(+1.74%)
Apr 28, 2021 71.99 72.06 71.38 71.70 1,527,373 -0.11(-0.15%)
Apr 27, 2021 71.73 72.71 71.70 71.81 1,921,357 +0.34(+0.48%)
Apr 26, 2021 70.98 71.49 70.71 71.46 1,733,816 +0.83(+1.18%)
Apr 23, 2021 69.64 70.91 69.39 70.63 1,964,984 +1.10(+1.58%)
Apr 22, 2021 69.87 69.87 68.77 69.53 2,620,822 -0.10(-0.14%)
Apr 21, 2021 68.90 69.91 68.82 69.63 1,465,193 +0.70(+1.01%)
Apr 20, 2021 70.83 71.08 67.98 68.94 3,071,261 -1.92(-2.71%)
Apr 19, 2021 71.63 71.69 70.39 70.86 3,007,963 -0.61(-0.85%)
Apr 16, 2021 70.15 71.75 70.04 71.46 2,718,133 +1.77(+2.54%)
Apr 15, 2021 69.97 70.26 69.50 69.69 1,885,326 +0.25(+0.37%)
Apr 14, 2021 69.56 70.06 69.22 69.44 1,811,392 -0.09(-0.13%)
Apr 13, 2021 70.04 70.15 68.72 69.52 1,626,455 -0.57(-0.81%)
Apr 12, 2021 69.94 70.13 69.46 70.09 1,525,544 +0.32(+0.46%)
Apr 09, 2021 67.85 69.82 67.72 69.77 2,146,458 +1.75(+2.58%)
Apr 08, 2021 68.62 68.70 67.68 68.01 3,070,964 -0.24(-0.34%)
Apr 07, 2021 69.32 69.42 68.13 68.25 1,861,684 -1.00(-1.44%)
Apr 06, 2021 68.89 69.48 68.46 69.25 2,863,266 +0.47(+0.68%)
Apr 05, 2021 68.61 68.86 67.86 68.78 2,190,327 +0.82(+1.21%)
Apr 01, 2021 67.03 67.96 66.76 67.96 2,594,020 +1.47(+2.21%)
Mar 31, 2021 67.12 67.17 66.29 66.49 3,388,942 -0.14(-0.21%)
Mar 30, 2021 65.44 66.92 65.04 66.62 2,339,757 +1.10(+1.67%)
Mar 29, 2021 67.17 67.78 65.42 65.53 3,167,657 -1.62(-2.41%)
Mar 26, 2021 65.09 67.16 64.66 67.14 3,642,754 +2.45(+3.79%)
Mar 25, 2021 62.14 64.84 61.87 64.69 3,527,710 +1.91(+3.04%)
Mar 24, 2021 63.06 64.28 62.74 62.78 2,184,274 +0.11(+0.17%)
Mar 23, 2021 64.10 64.28 62.38 62.68 2,972,739 -1.39(-2.17%)
Mar 22, 2021 64.08 64.38 62.97 64.07 2,009,213 +0.43(+0.68%)
Mar 19, 2021 63.06 64.15 62.35 63.64 2,710,507 +0.77(+1.23%)
Mar 18, 2021 65.03 65.16 62.77 62.86 4,382,689 -2.86(-4.35%)
Mar 17, 2021 62.85 65.77 62.38 65.72 4,353,811 +2.44(+3.85%)
Mar 16, 2021 64.00 64.80 63.24 63.28 3,211,810 -0.68(-1.06%)
Mar 15, 2021 62.44 63.99 62.09 63.96 2,960,485 +1.57(+2.51%)
Mar 12, 2021 62.24 62.80 61.51 62.39 2,905,487 -0.76(-1.21%)
Mar 11, 2021 63.69 64.01 62.83 63.16 2,297,540 -0.02(-0.03%)
Mar 10, 2021 62.07 63.73 61.51 63.18 3,088,835 +1.77(+2.88%)
Mar 09, 2021 62.06 62.45 61.24 61.40 2,714,909 +0.18(+0.29%)
Mar 08, 2021 60.30 61.98 59.98 61.23 5,030,595 +1.22(+2.04%)
Mar 05, 2021 57.82 60.17 56.73 60.01 5,283,057 +2.58(+4.50%)
Mar 04, 2021 58.34 59.45 55.96 57.42 5,489,960 -0.95(-1.63%)
Mar 03, 2021 59.79 59.86 58.37 58.37 3,438,541 -1.79(-2.98%)
Mar 02, 2021 59.91 60.44 59.23 60.16 2,793,612 +0.40(+0.67%)
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.