Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 8:00 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%)
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.