Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 67.66 68.09 67.39 67.89 2,988,349 +0.05(+0.07%)
Jun 29, 2021 67.39 68.61 67.31 67.84 3,036,843 +0.56(+0.83%)
Jun 28, 2021 66.93 67.46 66.56 67.28 2,334,046 +0.49(+0.73%)
Jun 25, 2021 66.69 67.18 66.54 66.79 2,151,008 +0.07(+0.10%)
Jun 24, 2021 66.67 66.88 65.94 66.72 2,679,278 +0.16(+0.24%)
Jun 23, 2021 67.17 67.31 65.94 66.56 3,167,015 -0.69(-1.02%)
Jun 22, 2021 66.98 67.39 66.55 67.25 2,280,897 +0.35(+0.53%)
Jun 21, 2021 66.32 67.12 66.25 66.90 4,505,399 +0.86(+1.31%)
Jun 18, 2021 65.31 66.86 65.12 66.03 7,941,774 +0.29(+0.45%)
Jun 17, 2021 65.19 66.36 64.73 65.74 5,781,660 +0.45(+0.69%)
Jun 16, 2021 66.46 66.46 65.11 65.29 4,505,511 -1.03(-1.55%)
Jun 15, 2021 66.01 66.61 65.74 66.32 3,186,839 +0.33(+0.51%)
Jun 14, 2021 66.90 67.03 65.58 65.99 2,593,867 -0.84(-1.26%)
Jun 11, 2021 66.22 67.12 66.22 66.83 2,115,465 +0.66(+0.99%)
Jun 10, 2021 67.78 67.96 65.99 66.17 5,298,604 -1.73(-2.54%)
Jun 09, 2021 69.39 69.42 67.83 67.90 2,943,626 -1.32(-1.91%)
Jun 08, 2021 69.26 69.37 68.73 69.22 2,512,744 +0.39(+0.57%)
Jun 07, 2021 69.23 69.39 68.37 68.83 2,037,007 -0.33(-0.48%)
Jun 04, 2021 68.84 69.23 67.98 69.16 2,321,976 +0.81(+1.19%)
Jun 03, 2021 68.53 68.70 67.66 68.35 2,683,661 -0.89(-1.29%)
Jun 02, 2021 70.60 70.60 69.06 69.24 2,591,913 -1.15(-1.63%)
Jun 01, 2021 71.16 71.27 69.85 70.39 1,455,652 -0.08(-0.11%)
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%)
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.