Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 72.21 72.61 71.20 71.73 2,024,312 -0.45(-0.63%)
Aug 30, 2021 72.55 72.69 71.94 72.18 1,219,894 -0.20(-0.27%)
Aug 27, 2021 71.42 72.84 71.31 72.38 3,292,370 +1.14(+1.60%)
Aug 26, 2021 72.05 72.26 70.91 71.24 2,998,090 -0.98(-1.36%)
Aug 25, 2021 71.70 72.66 71.42 72.22 2,318,687 +0.74(+1.03%)
Aug 24, 2021 70.83 72.30 70.51 71.49 2,702,766 +0.97(+1.38%)
Aug 23, 2021 71.15 71.15 69.63 70.52 2,760,813 -0.23(-0.32%)
Aug 20, 2021 69.46 70.98 69.29 70.74 2,104,725 +1.29(+1.86%)
Aug 19, 2021 68.83 69.83 68.70 69.45 2,634,199 -0.22(-0.31%)
Aug 18, 2021 69.75 70.80 69.12 69.66 2,161,440 -0.16(-0.22%)
Aug 17, 2021 71.66 71.66 69.19 69.82 3,132,624 -2.56(-3.54%)
Aug 16, 2021 71.83 72.99 71.29 72.38 2,205,936 +0.35(+0.49%)
Aug 13, 2021 72.14 72.51 71.46 72.03 1,659,309 -0.05(-0.07%)
Aug 12, 2021 72.52 73.19 71.72 72.08 2,796,581 -0.55(-0.76%)
Aug 11, 2021 70.79 72.63 70.49 72.63 2,800,673 +1.96(+2.78%)
Aug 10, 2021 69.80 71.33 69.61 70.66 2,611,225 +0.90(+1.29%)
Aug 09, 2021 70.13 70.46 69.49 69.76 2,238,971 -0.37(-0.53%)
Aug 06, 2021 70.61 71.34 69.94 70.13 2,107,959 -0.53(-0.75%)
Aug 05, 2021 70.45 71.24 70.27 70.66 2,690,358 +0.45(+0.64%)
Aug 04, 2021 71.08 71.35 70.21 70.21 2,780,770 -1.00(-1.40%)
Aug 03, 2021 70.55 71.26 69.84 71.21 3,248,205 +0.91(+1.30%)
Aug 02, 2021 70.72 70.97 70.24 70.30 1,626,107 +0.12(+0.17%)
Jul 30, 2021 70.08 70.97 69.77 70.18 1,905,102 -0.16(-0.22%)
Jul 29, 2021 68.48 70.61 68.44 70.34 3,388,992 +2.46(+3.63%)
Jul 28, 2021 68.51 68.84 67.60 67.88 2,588,098 -0.42(-0.62%)
Jul 27, 2021 67.93 68.45 67.10 68.30 2,407,113 +0.16(+0.24%)
Jul 26, 2021 68.79 69.09 67.91 68.14 3,493,469 -0.76(-1.10%)
Jul 23, 2021 67.50 69.01 67.50 68.90 2,951,327 +1.79(+2.67%)
Jul 22, 2021 66.59 67.29 66.12 67.10 3,229,781 -0.40(-0.60%)
Jul 21, 2021 66.71 67.67 66.53 67.51 3,015,501 +1.07(+1.61%)
Jul 20, 2021 64.97 66.67 64.74 66.44 4,195,480 +1.63(+2.51%)
Jul 19, 2021 64.16 65.37 63.84 64.81 4,604,125 -0.24(-0.36%)
Jul 16, 2021 65.70 66.33 64.97 65.04 1,923,855 -0.51(-0.78%)
Jul 15, 2021 65.41 65.87 64.93 65.55 4,111,198 +0.01(+0.01%)
Jul 14, 2021 65.98 66.31 65.30 65.54 3,646,964 +0.07(+0.10%)
Jul 13, 2021 66.90 66.93 65.40 65.48 4,083,384 -1.70(-2.53%)
Jul 12, 2021 67.11 67.30 66.55 67.17 3,978,877 -0.08(-0.12%)
Jul 09, 2021 66.91 67.86 66.91 67.25 3,558,173 +0.75(+1.12%)
Jul 08, 2021 67.18 67.67 66.12 66.51 6,515,698 -2.25(-3.27%)
Jul 07, 2021 67.82 69.11 67.59 68.75 3,143,771 +1.07(+1.58%)
Jul 06, 2021 68.78 68.78 66.79 67.68 2,361,039 -1.02(-1.48%)
Jul 02, 2021 69.44 69.44 68.49 68.70 1,497,195 -0.39(-0.57%)
Jul 01, 2021 67.98 69.30 67.74 69.09 1,995,758 +1.21(+1.78%)
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%)
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.