Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 58.31 59.52 57.75 58.84 3,204,346 +1.15(+2.00%)
Feb 25, 2021 60.53 60.63 57.53 57.68 5,028,752 -3.15(-5.18%)
Feb 24, 2021 59.76 60.96 58.69 60.83 3,453,207 +0.54(+0.89%)
Feb 23, 2021 59.93 60.50 58.39 60.30 2,543,794 +0.06(+0.10%)
Feb 22, 2021 61.18 61.34 60.24 60.24 2,133,105 -1.28(-2.08%)
Feb 19, 2021 61.08 61.86 61.01 61.52 1,480,918 +0.85(+1.40%)
Feb 18, 2021 60.69 61.17 60.39 60.67 2,253,645 -0.41(-0.67%)
Feb 17, 2021 60.89 61.30 60.03 61.08 1,824,630 -0.07(-0.11%)
Feb 16, 2021 63.17 63.22 61.08 61.15 4,408,301 -1.90(-3.01%)
Feb 12, 2021 63.23 63.71 62.92 63.05 1,824,602 -0.43(-0.68%)
Feb 11, 2021 63.24 63.92 62.86 63.48 2,346,638 +0.61(+0.96%)
Feb 10, 2021 63.11 63.45 61.80 62.87 2,438,706 +0.05(+0.08%)
Feb 09, 2021 63.60 63.61 62.55 62.82 1,718,909 -0.69(-1.08%)
Feb 08, 2021 61.98 63.53 61.96 63.51 2,426,756 +1.83(+2.97%)
Feb 05, 2021 60.29 61.74 60.16 61.68 2,478,859 +1.65(+2.76%)
Feb 04, 2021 59.28 60.39 58.88 60.02 1,975,276 +0.79(+1.34%)
Feb 03, 2021 59.45 59.84 58.76 59.23 2,863,095 -0.16(-0.26%)
Feb 02, 2021 59.22 59.68 58.32 59.39 3,218,834 +0.70(+1.20%)
Feb 01, 2021 58.16 58.81 57.23 58.68 1,790,352 +0.98(+1.70%)
Jan 29, 2021 58.36 58.50 56.97 57.70 2,945,587 -0.90(-1.54%)
Jan 28, 2021 58.54 58.97 57.76 58.60 3,329,191 +0.05(+0.08%)
Jan 27, 2021 58.97 59.92 58.04 58.55 4,549,587 -1.41(-2.35%)
Jan 26, 2021 61.58 62.18 59.64 59.96 3,748,044 -0.96(-1.57%)
Jan 25, 2021 60.83 61.83 60.31 60.92 4,300,717 +0.25(+0.42%)
Jan 22, 2021 59.83 60.76 59.13 60.67 3,659,424 +0.61(+1.01%)
Jan 21, 2021 59.59 60.73 59.49 60.06 4,386,926 +0.88(+1.49%)
Jan 20, 2021 57.20 59.75 56.96 59.18 9,079,981 +2.37(+4.17%)
Jan 19, 2021 56.08 56.94 56.07 56.81 2,540,754 +1.09(+1.95%)
Jan 15, 2021 54.96 56.03 54.92 55.73 2,258,627 +0.33(+0.60%)
Jan 14, 2021 55.61 55.97 55.20 55.39 2,474,133 +0.11(+0.19%)
Jan 13, 2021 55.95 56.84 55.29 55.29 2,340,606 -0.19(-0.34%)
Jan 12, 2021 55.24 55.52 54.56 55.47 3,284,473 +0.50(+0.91%)
Jan 11, 2021 53.75 55.39 53.41 54.97 2,072,059 +0.92(+1.70%)
Jan 08, 2021 55.81 55.84 53.71 54.05 3,268,321 -1.50(-2.70%)
Jan 07, 2021 54.04 55.70 54.03 55.55 3,018,997 +1.57(+2.90%)
Jan 06, 2021 52.58 54.17 52.58 53.98 5,082,690 +0.56(+1.04%)
Jan 05, 2021 53.43 53.91 53.09 53.43 3,376,690 -0.22(-0.40%)
Jan 04, 2021 54.73 54.93 52.80 53.64 3,547,514 -0.96(-1.76%)
Dec 31, 2020 54.60 54.60 54.60 1,314,330 -0.79(-1.43%)
Dec 30, 2020 55.21 56.02 55.21 55.39 1,314,330 +0.14(+0.25%)
Dec 29, 2020 55.97 56.08 54.76 55.26 2,317,178 -0.40(-0.72%)
Dec 28, 2020 56.98 57.08 55.65 55.66 3,179,365 -1.10(-1.93%)
Dec 24, 2020 55.87 56.75 55.53 56.75 1,246,481 +0.91(+1.63%)
Dec 23, 2020 56.92 56.92 55.74 55.84 2,305,189 -0.81(-1.43%)
Dec 22, 2020 56.51 57.02 56.17 56.66 1,415,463 +0.23(+0.40%)
Dec 21, 2020 55.90 56.80 55.21 56.43 2,914,652 -0.36(-0.64%)
Dec 18, 2020 56.70 57.39 56.47 56.79 2,082,851 +0.25(+0.45%)
Dec 17, 2020 55.18 57.02 55.12 56.54 4,026,869 +2.12(+3.90%)
Dec 16, 2020 54.41 54.91 53.99 54.42 2,459,030 -0.01(-0.02%)
Dec 15, 2020 54.13 54.66 54.09 54.42 2,379,157 +0.67(+1.24%)
Dec 14, 2020 53.93 54.65 53.76 53.76 2,297,387 +0.25(+0.47%)
Dec 11, 2020 53.32 54.03 53.25 53.51 1,828,809 -0.10(-0.18%)
Dec 10, 2020 53.17 53.74 53.00 53.61 2,404,012 +0.09(+0.16%)
Dec 09, 2020 53.77 54.07 53.17 53.52 2,657,955 +0.21(+0.40%)
Dec 08, 2020 54.04 54.26 53.08 53.30 3,521,712 -1.34(-2.45%)
Dec 07, 2020 53.63 54.74 53.12 54.64 2,243,717 +1.17(+2.19%)
Dec 04, 2020 53.97 54.07 53.14 53.47 2,913,097 -0.64(-1.17%)
Dec 03, 2020 52.64 54.38 52.62 54.10 3,471,019 +1.62(+3.09%)
Dec 02, 2020 53.62 53.79 52.41 52.48 3,405,762 -1.42(-2.63%)
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.