Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 82.11 83.20 81.77 82.92 1,101,758 +0.75(+0.91%)
Dec 30, 2021 83.07 83.22 82.03 82.17 1,915,136 -0.70(-0.84%)
Dec 29, 2021 81.83 83.08 81.81 82.87 2,204,149 +0.99(+1.21%)
Dec 28, 2021 81.36 82.33 81.36 81.88 2,363,589 +0.45(+0.55%)
Dec 27, 2021 80.66 81.44 80.23 81.43 1,656,788 +1.13(+1.41%)
Dec 23, 2021 80.25 80.69 80.08 80.30 1,606,595 +0.17(+0.21%)
Dec 22, 2021 78.49 80.19 78.48 80.13 2,590,756 +1.59(+2.02%)
Dec 21, 2021 77.18 78.54 77.04 78.54 2,695,668 +2.01(+2.63%)
Dec 20, 2021 76.72 76.94 75.26 76.53 4,166,270 -1.18(-1.52%)
Dec 17, 2021 79.02 79.37 77.50 77.71 5,582,348 -1.92(-2.41%)
Dec 16, 2021 81.05 81.05 79.41 79.63 5,167,689 -1.84(-2.26%)
Dec 15, 2021 79.80 81.49 79.30 81.47 4,350,055 +1.40(+1.75%)
Dec 14, 2021 80.33 80.81 79.53 80.07 3,339,957 -1.22(-1.50%)
Dec 13, 2021 83.08 83.43 81.14 81.29 2,998,618 -1.75(-2.11%)
Dec 10, 2021 82.35 83.09 81.75 83.04 2,634,916 +1.20(+1.46%)
Dec 09, 2021 82.03 83.07 81.65 81.84 2,719,408 -0.28(-0.33%)
Dec 08, 2021 82.08 82.47 81.41 82.12 2,845,500 +0.51(+0.62%)
Dec 07, 2021 81.82 82.10 81.16 81.61 3,013,098 +0.72(+0.89%)
Dec 06, 2021 79.94 81.20 79.42 80.89 3,775,541 +2.12(+2.69%)
Dec 03, 2021 79.72 79.98 78.16 78.77 4,527,349 -0.49(-0.62%)
Dec 02, 2021 76.44 79.62 76.36 79.26 8,516,157 +3.18(+4.18%)
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.