Skip to main content

US Home Construction Ishares ETF (NY: ITB )

126.66 +0.93 (+0.74%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 67.27 67.50 64.98 64.99 3,687,198 -1.93(-2.89%)
Sep 29, 2021 66.99 67.59 66.68 66.93 2,972,538 +0.46(+0.69%)
Sep 28, 2021 67.87 68.13 66.28 66.47 3,744,626 -1.95(-2.86%)
Sep 27, 2021 67.56 68.56 67.19 68.42 2,270,492 +0.58(+0.85%)
Sep 24, 2021 67.87 68.20 67.16 67.84 2,266,793 -0.13(-0.19%)
Sep 23, 2021 68.14 68.70 67.88 67.97 1,882,421 +0.07(+0.10%)
Sep 22, 2021 67.89 68.81 67.71 67.90 1,995,339 +0.62(+0.92%)
Sep 21, 2021 67.38 67.92 66.67 67.28 1,520,598 -0.21(-0.31%)
Sep 20, 2021 67.90 68.56 66.66 67.49 2,768,495 -1.70(-2.45%)
Sep 17, 2021 69.06 69.44 68.64 69.18 2,123,952 +0.14(+0.20%)
Sep 16, 2021 68.30 69.59 68.30 69.05 4,260,184 +0.73(+1.06%)
Sep 15, 2021 67.96 68.48 67.33 68.32 2,011,095 +0.40(+0.59%)
Sep 14, 2021 69.09 69.54 67.70 67.92 2,473,833 -1.05(-1.52%)
Sep 13, 2021 69.70 69.70 68.32 68.97 3,172,311 -0.08(-0.11%)
Sep 10, 2021 69.91 70.13 69.02 69.05 1,683,845 -0.18(-0.25%)
Sep 09, 2021 69.52 69.89 68.94 69.22 1,985,848 -0.15(-0.21%)
Sep 08, 2021 69.99 70.28 69.29 69.37 3,178,257 -1.45(-2.04%)
Sep 07, 2021 71.51 71.78 70.66 70.82 2,618,204 -0.78(-1.09%)
Sep 03, 2021 72.38 72.38 71.07 71.60 1,817,182 -0.81(-1.12%)
Sep 02, 2021 72.73 72.89 72.09 72.41 1,779,764 -0.02(-0.03%)
Sep 01, 2021 72.07 72.50 71.46 72.43 2,156,745 +0.70(+0.97%)
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%)
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.