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 (%)
Apr 30, 2021 72.49 72.64 71.38 71.73 2,189,535 -1.21(-1.65%)
Apr 29, 2021 71.93 73.18 71.91 72.94 2,174,330 +1.24(+1.74%)
Apr 28, 2021 71.99 72.06 71.38 71.69 1,527,447 -0.11(-0.15%)
Apr 27, 2021 71.72 72.70 71.69 71.80 1,921,450 +0.34(+0.48%)
Apr 26, 2021 70.98 71.49 70.71 71.46 1,733,900 +0.83(+1.18%)
Apr 23, 2021 69.64 70.91 69.38 70.63 1,965,080 +1.10(+1.58%)
Apr 22, 2021 69.86 69.86 68.77 69.53 2,620,949 -0.10(-0.14%)
Apr 21, 2021 68.89 69.90 68.81 69.63 1,465,264 +0.70(+1.01%)
Apr 20, 2021 70.82 71.08 67.97 68.93 3,071,410 -1.92(-2.71%)
Apr 19, 2021 71.63 71.69 70.38 70.85 3,008,109 -0.61(-0.85%)
Apr 16, 2021 70.15 71.74 70.04 71.46 2,718,265 +1.77(+2.54%)
Apr 15, 2021 69.97 70.25 69.50 69.69 1,885,418 +0.25(+0.37%)
Apr 14, 2021 69.56 70.06 69.22 69.43 1,811,481 -0.09(-0.13%)
Apr 13, 2021 70.04 70.15 68.72 69.52 1,626,534 -0.57(-0.81%)
Apr 12, 2021 69.94 70.13 69.46 70.09 1,525,618 +0.32(+0.46%)
Apr 09, 2021 67.84 69.81 67.72 69.76 2,146,563 +1.75(+2.58%)
Apr 08, 2021 68.62 68.70 67.68 68.01 3,071,113 -0.24(-0.34%)
Apr 07, 2021 69.31 69.41 68.13 68.25 1,861,774 -1.00(-1.44%)
Apr 06, 2021 68.88 69.48 68.45 69.25 2,863,406 +0.47(+0.68%)
Apr 05, 2021 68.61 68.86 67.85 68.78 2,190,433 +0.82(+1.21%)
Apr 01, 2021 67.03 67.95 66.76 67.95 2,594,146 +1.47(+2.21%)
Mar 31, 2021 67.12 67.17 66.29 66.48 3,389,107 -0.14(-0.21%)
Mar 30, 2021 65.43 66.91 65.03 66.62 2,339,871 +1.10(+1.67%)
Mar 29, 2021 67.17 67.78 65.41 65.52 3,167,812 -1.62(-2.41%)
Mar 26, 2021 65.09 67.16 64.66 67.14 3,642,931 +2.45(+3.79%)
Mar 25, 2021 62.13 64.84 61.87 64.69 3,527,882 +1.91(+3.04%)
Mar 24, 2021 63.06 64.28 62.73 62.78 2,184,380 +0.11(+0.17%)
Mar 23, 2021 64.09 64.28 62.38 62.67 2,972,883 -1.39(-2.17%)
Mar 22, 2021 64.07 64.38 62.97 64.06 2,009,311 +0.43(+0.68%)
Mar 19, 2021 63.06 64.15 62.35 63.63 2,710,639 +0.77(+1.23%)
Mar 18, 2021 65.02 65.16 62.76 62.86 4,382,902 -2.86(-4.35%)
Mar 17, 2021 62.85 65.77 62.38 65.72 4,354,023 +2.44(+3.85%)
Mar 16, 2021 63.99 64.80 63.24 63.28 3,211,966 -0.68(-1.06%)
Mar 15, 2021 62.44 63.99 62.09 63.96 2,960,629 +1.57(+2.51%)
Mar 12, 2021 62.23 62.80 61.51 62.39 2,905,628 -0.76(-1.21%)
Mar 11, 2021 63.69 64.00 62.83 63.15 2,297,652 -0.02(-0.03%)
Mar 10, 2021 62.07 63.73 61.51 63.17 3,088,985 +1.77(+2.88%)
Mar 09, 2021 62.06 62.45 61.24 61.40 2,715,040 +0.18(+0.29%)
Mar 08, 2021 60.30 61.98 59.97 61.23 5,030,840 +1.22(+2.04%)
Mar 05, 2021 57.82 60.17 56.72 60.00 5,283,314 +2.58(+4.50%)
Mar 04, 2021 58.34 59.44 55.96 57.42 5,490,227 -0.95(-1.63%)
Mar 03, 2021 59.79 59.86 58.37 58.37 3,438,708 -1.79(-2.98%)
Mar 02, 2021 59.90 60.43 59.23 60.16 2,793,748 +0.40(+0.67%)
Mar 01, 2021 59.58 60.54 59.40 59.76 4,013,068 +0.92(+1.56%)
Feb 26, 2021 58.31 59.52 57.75 58.84 3,204,346 +1.15(+2.00%)
Feb 25, 2021 60.53 60.63 57.53 57.68 5,028,752 -3.15(-5.18%)
Feb 24, 2021 59.76 60.96 58.69 60.83 3,453,207 +0.54(+0.89%)
Feb 23, 2021 59.93 60.50 58.39 60.30 2,543,794 +0.06(+0.10%)
Feb 22, 2021 61.18 61.34 60.24 60.24 2,133,105 -1.28(-2.08%)
Feb 19, 2021 61.08 61.86 61.01 61.52 1,480,918 +0.85(+1.40%)
Feb 18, 2021 60.69 61.17 60.39 60.67 2,253,645 -0.41(-0.67%)
Feb 17, 2021 60.89 61.30 60.03 61.08 1,824,630 -0.07(-0.11%)
Feb 16, 2021 63.17 63.22 61.08 61.15 4,408,301 -1.90(-3.01%)
Feb 12, 2021 63.23 63.71 62.92 63.05 1,824,602 -0.43(-0.68%)
Feb 11, 2021 63.24 63.92 62.86 63.48 2,346,638 +0.61(+0.96%)
Feb 10, 2021 63.11 63.45 61.80 62.87 2,438,706 +0.05(+0.08%)
Feb 09, 2021 63.60 63.61 62.55 62.82 1,718,909 -0.69(-1.08%)
Feb 08, 2021 61.98 63.53 61.96 63.51 2,426,756 +1.83(+2.97%)
Feb 05, 2021 60.29 61.74 60.16 61.68 2,478,859 +1.65(+2.76%)
Feb 04, 2021 59.28 60.39 58.88 60.02 1,975,276 +0.79(+1.34%)
Feb 03, 2021 59.45 59.84 58.76 59.23 2,863,095 -0.16(-0.26%)
Feb 02, 2021 59.22 59.68 58.32 59.39 3,218,834 +0.70(+1.20%)
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.