US Home Construction Ishares ETF (NY: ITB )

61.32 USD +2.64 (+4.50%)
Official Closing Price Updated: 8:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 43.54 44.17 42.82 42.88 5,912,978 -0.43(-0.99%)
Jan 30, 2018 43.18 43.51 42.53 43.31 6,194,708 -0.28(-0.64%)
Jan 29, 2018 44.58 44.74 43.58 43.59 7,223,401 -1.24(-2.77%)
Jan 26, 2018 45.02 45.22 44.60 44.83 2,808,565 -0.17(-0.38%)
Jan 25, 2018 46.00 46.21 44.58 45.00 4,006,328 -0.98(-2.13%)
Jan 24, 2018 46.28 46.56 45.72 45.98 2,198,440 -0.15(-0.33%)
Jan 23, 2018 46.36 46.45 45.84 46.13 1,391,225 -0.12(-0.26%)
Jan 22, 2018 46.11 46.28 45.88 46.25 1,530,713 +0.19(+0.41%)
Jan 19, 2018 45.80 46.09 45.62 46.06 3,452,521 +0.56(+1.23%)
Jan 18, 2018 45.86 46.18 45.45 45.50 1,749,056 -0.35(-0.76%)
Jan 17, 2018 45.17 45.92 44.95 45.85 1,908,370 +0.88(+1.96%)
Jan 16, 2018 45.92 46.00 44.89 44.97 2,785,909 -0.74(-1.62%)
Jan 12, 2018 45.71 45.71 45.71 0 +0.06(+0.13%)
Jan 11, 2018 45.19 45.65 44.90 45.65 3,307,781 +0.94(+2.10%)
Jan 10, 2018 44.71 3,934,319 -0.69(-1.52%)
Jan 09, 2018 45.48 45.63 45.18 45.40 2,343,109 -0.02(-0.04%)
Jan 08, 2018 45.50 45.54 45.15 45.42 2,593,470 +0.12(+0.26%)
Jan 05, 2018 45.15 45.31 44.69 45.30 2,210,073 +0.62(+1.39%)
Jan 04, 2018 45.53 45.53 44.51 44.68 2,855,973 -0.35(-0.78%)
Jan 03, 2018 44.03 45.03 43.75 45.03 3,621,616 +1.13(+2.57%)
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.