US Home Construction Ishares ETF (NY: ITB )

60.13 USD +1.18 (+2.00%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 59.59 60.83 59.02 60.13 3,135,323 +1.18(+2.00%)
Feb 25, 2021 61.86 61.96 58.79 58.95 4,920,707 -3.22(-5.18%)
Feb 24, 2021 61.07 62.30 59.98 62.17 3,379,014 +0.55(+0.89%)
Feb 23, 2021 61.25 61.83 59.67 61.62 2,489,140 +0.06(+0.10%)
Feb 22, 2021 62.52 62.69 61.56 61.56 2,087,275 -1.31(-2.08%)
Feb 19, 2021 62.42 63.22 62.35 62.87 1,449,100 +0.87(+1.40%)
Feb 18, 2021 62.02 62.51 61.72 62.00 2,205,225 -0.42(-0.67%)
Feb 17, 2021 62.23 62.65 61.35 62.42 1,785,427 -0.07(-0.11%)
Feb 16, 2021 64.56 64.61 62.42 62.49 4,313,587 -1.94(-3.01%)
Feb 12, 2021 64.62 65.11 64.30 64.43 1,785,400 -0.44(-0.68%)
Feb 11, 2021 64.63 65.32 64.24 64.87 2,296,220 +0.62(+0.96%)
Feb 10, 2021 64.50 64.84 63.16 64.25 2,386,310 +0.05(+0.08%)
Feb 09, 2021 65.00 65.01 63.92 64.20 1,681,978 -0.70(-1.08%)
Feb 08, 2021 63.34 64.93 63.32 64.90 2,374,616 +1.87(+2.97%)
Feb 05, 2021 61.61 63.10 61.48 63.03 2,425,600 +1.69(+2.76%)
Feb 04, 2021 60.58 61.72 60.17 61.34 1,932,837 +0.81(+1.34%)
Feb 03, 2021 60.76 61.15 60.05 60.53 2,801,580 -0.16(-0.26%)
Feb 02, 2021 60.52 60.99 59.60 60.69 3,149,676 +0.72(+1.20%)
Feb 01, 2021 59.44 60.10 58.49 59.97 1,751,886 +1.00(+1.70%)
Jan 29, 2021 59.64 59.78 58.22 58.97 2,882,300 -0.92(-1.54%)
Jan 28, 2021 59.83 60.26 59.03 59.89 3,257,662 +0.05(+0.08%)
Jan 27, 2021 60.26 61.24 59.31 59.84 4,451,837 -1.44(-2.35%)
Jan 26, 2021 62.93 63.55 60.95 61.28 3,667,517 -0.98(-1.57%)
Jan 25, 2021 62.17 63.19 61.63 62.26 4,208,314 +0.26(+0.42%)
Jan 22, 2021 61.14 62.09 60.43 62.00 3,580,800 +0.62(+1.01%)
Jan 21, 2021 60.90 62.06 60.80 61.38 4,292,671 +0.90(+1.49%)
Jan 20, 2021 58.46 61.06 58.22 60.48 8,884,894 +2.42(+4.17%)
Jan 19, 2021 57.31 58.19 57.30 58.06 2,486,165 +1.11(+1.95%)
Jan 15, 2021 56.17 57.26 56.13 56.95 2,210,100 +0.34(+0.60%)
Jan 14, 2021 56.83 57.20 56.41 56.61 2,420,976 +0.11(+0.19%)
Jan 13, 2021 57.18 58.09 56.50 56.50 2,290,317 -0.19(-0.34%)
Jan 12, 2021 56.45 56.74 55.76 56.69 3,213,905 +0.51(+0.91%)
Jan 11, 2021 54.93 56.61 54.58 56.18 2,027,540 +0.94(+1.70%)
Jan 08, 2021 57.04 57.07 54.89 55.24 3,198,100 -1.53(-2.70%)
Jan 07, 2021 55.23 56.92 55.22 56.77 2,954,133 +1.60(+2.90%)
Jan 06, 2021 53.73 55.36 53.73 55.17 4,973,486 +0.57(+1.04%)
Jan 05, 2021 54.60 55.09 54.26 54.60 3,304,141 -0.22(-0.40%)
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.