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 (%)
Jul 31, 2020 52.10 52.10 50.62 51.66 3,183,600 -0.26(-0.50%)
Jul 30, 2020 51.45 52.26 51.27 51.92 3,386,529 -0.16(-0.31%)
Jul 29, 2020 51.17 52.13 50.96 52.08 3,191,056 +1.61(+3.19%)
Jul 28, 2020 52.22 52.74 50.41 50.47 5,177,815 -1.43(-2.76%)
Jul 27, 2020 50.39 51.92 50.09 51.90 3,688,616 +1.94(+3.88%)
Jul 24, 2020 49.80 50.25 48.99 49.96 3,652,700 +0.13(+0.26%)
Jul 23, 2020 50.65 51.49 49.11 49.83 5,613,446 -0.05(-0.10%)
Jul 22, 2020 48.02 50.02 48.01 49.88 3,454,658 +1.87(+3.90%)
Jul 21, 2020 48.29 48.29 47.63 48.01 2,104,240 -0.02(-0.04%)
Jul 20, 2020 48.11 48.15 47.35 48.03 2,050,588 -0.04(-0.08%)
Jul 17, 2020 48.34 48.73 48.04 48.07 3,351,200 +0.21(+0.44%)
Jul 16, 2020 46.68 47.89 46.51 47.86 2,777,015 +0.88(+1.87%)
Jul 15, 2020 46.93 47.19 45.98 46.98 3,854,731 +1.12(+2.44%)
Jul 14, 2020 43.88 45.88 43.88 45.86 3,450,644 +1.69(+3.83%)
Jul 13, 2020 45.64 46.02 44.09 44.17 3,413,485 -1.04(-2.30%)
Jul 10, 2020 44.51 45.46 44.40 45.21 1,837,100 +0.72(+1.62%)
Jul 09, 2020 46.01 46.03 44.16 44.49 4,503,381 -1.28(-2.80%)
Jul 08, 2020 44.44 45.86 44.43 45.77 4,770,155 +1.58(+3.58%)
Jul 07, 2020 44.01 44.91 43.92 44.19 2,261,120 -0.31(-0.70%)
Jul 06, 2020 44.22 44.52 43.83 44.50 4,084,369 +1.16(+2.68%)
Jul 02, 2020 43.84 44.29 43.14 43.34 2,676,600 +0.23(+0.53%)
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.