Skip to main content

US Home Construction Ishares ETF (NY: ITB )

116.24 +1.70 (+1.48%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 73.99 74.14 72.86 73.22 2,145,100 -1.23(-1.65%)
Apr 29, 2021 73.42 74.70 73.40 74.45 2,130,204 +1.27(+1.74%)
Apr 28, 2021 73.48 73.55 72.86 73.18 1,496,449 -0.11(-0.15%)
Apr 27, 2021 73.21 74.21 73.18 73.29 1,882,456 +0.35(+0.48%)
Apr 26, 2021 72.45 72.97 72.17 72.94 1,698,712 +0.85(+1.18%)
Apr 23, 2021 71.08 72.38 70.82 72.09 1,925,200 +1.12(+1.58%)
Apr 22, 2021 71.31 71.31 70.19 70.97 2,567,759 -0.10(-0.14%)
Apr 21, 2021 70.32 71.35 70.24 71.07 1,435,528 +0.71(+1.01%)
Apr 20, 2021 72.29 72.55 69.38 70.36 3,009,078 -1.96(-2.71%)
Apr 19, 2021 73.11 73.17 71.84 72.32 2,947,062 -0.62(-0.85%)
Apr 16, 2021 71.60 73.23 71.49 72.94 2,663,100 +1.81(+2.54%)
Apr 15, 2021 71.42 71.71 70.94 71.13 1,847,155 +0.26(+0.37%)
Apr 14, 2021 71.00 71.51 70.65 70.87 1,774,718 -0.09(-0.13%)
Apr 13, 2021 71.49 71.60 70.14 70.96 1,593,525 -0.58(-0.81%)
Apr 12, 2021 71.39 71.58 70.90 71.54 1,494,657 +0.33(+0.46%)
Apr 09, 2021 69.25 71.26 69.12 71.21 2,103,000 +1.79(+2.58%)
Apr 08, 2021 70.04 70.12 69.08 69.42 3,008,787 -0.24(-0.34%)
Apr 07, 2021 70.75 70.85 69.54 69.66 1,823,991 -1.02(-1.44%)
Apr 06, 2021 70.31 70.92 69.87 70.68 2,805,295 +0.48(+0.68%)
Apr 05, 2021 70.03 70.28 69.26 70.20 2,145,980 +0.84(+1.21%)
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.