Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 51.41 52.04 50.36 50.83 4,185,896 -0.72(-1.40%)
Oct 29, 2020 52.04 52.48 51.19 51.56 3,117,524 -0.42(-0.81%)
Oct 28, 2020 51.31 52.79 50.99 51.98 4,575,578 -0.33(-0.64%)
Oct 27, 2020 53.40 53.57 52.15 52.31 3,810,185 -0.93(-1.74%)
Oct 26, 2020 54.54 54.75 52.72 53.24 4,493,761 -2.02(-3.66%)
Oct 23, 2020 54.43 55.26 54.06 55.26 4,519,098 +1.17(+2.17%)
Oct 22, 2020 55.72 55.72 53.74 54.09 6,982,330 -1.41(-2.54%)
Oct 21, 2020 57.18 57.37 55.32 55.49 5,657,190 -1.71(-2.99%)
Oct 20, 2020 57.33 58.02 57.00 57.20 2,730,549 +0.47(+0.83%)
Oct 19, 2020 58.16 58.44 56.53 56.74 3,937,420 -1.26(-2.17%)
Oct 16, 2020 58.85 59.48 57.93 58.00 2,250,032 -0.62(-1.05%)
Oct 15, 2020 57.15 58.72 56.84 58.61 1,943,078 +0.69(+1.20%)
Oct 14, 2020 58.04 58.34 57.53 57.92 2,445,374 -0.10(-0.17%)
Oct 13, 2020 58.31 58.39 57.32 58.02 3,432,411 -0.51(-0.87%)
Oct 12, 2020 58.60 58.62 57.94 58.52 1,757,899 +0.31(+0.54%)
Oct 09, 2020 58.18 58.60 57.81 58.21 2,267,121 +0.46(+0.80%)
Oct 08, 2020 56.82 57.83 56.82 57.75 2,399,522 +1.46(+2.59%)
Oct 07, 2020 56.30 56.88 55.79 56.30 2,726,435 +0.62(+1.11%)
Oct 06, 2020 56.85 57.16 55.45 55.68 3,852,320 -1.01(-1.78%)
Oct 05, 2020 57.25 57.62 55.84 56.69 3,760,672 -0.07(-0.12%)
Oct 02, 2020 55.24 57.06 55.03 56.76 4,502,724 +0.31(+0.55%)
Oct 01, 2020 55.93 56.48 55.27 56.44 3,480,870 +1.08(+1.96%)
Sep 30, 2020 54.44 56.05 54.42 55.36 4,048,057 +1.02(+1.87%)
Sep 29, 2020 54.96 55.12 54.17 54.34 2,841,198 -0.61(-1.10%)
Sep 28, 2020 53.85 55.06 53.54 54.95 2,891,459 +1.99(+3.76%)
Sep 25, 2020 52.86 53.26 52.15 52.95 2,172,667 -0.02(-0.04%)
Sep 24, 2020 52.16 53.73 51.74 52.97 4,862,328 +0.55(+1.04%)
Sep 23, 2020 54.64 54.77 52.33 52.43 2,839,176 -2.15(-3.94%)
Sep 22, 2020 53.32 54.71 52.87 54.57 2,418,262 +1.66(+3.14%)
Sep 21, 2020 53.01 53.27 51.58 52.92 2,756,219 -0.98(-1.81%)
Sep 18, 2020 54.41 54.86 53.27 53.89 2,601,161 -0.52(-0.95%)
Sep 17, 2020 54.29 54.92 53.91 54.41 2,791,417 -0.80(-1.45%)
Sep 16, 2020 54.08 55.81 54.08 55.21 4,269,784 +1.39(+2.58%)
Sep 15, 2020 54.34 55.17 53.69 53.82 2,889,878 -0.64(-1.18%)
Sep 14, 2020 54.29 54.48 53.75 54.47 2,302,221 +0.88(+1.64%)
Sep 11, 2020 53.14 53.76 52.84 53.59 3,515,434 +0.87(+1.65%)
Sep 10, 2020 53.39 53.74 52.47 52.72 2,845,281 -0.31(-0.59%)
Sep 09, 2020 52.18 53.37 51.71 53.03 3,498,633 +1.67(+3.25%)
Sep 08, 2020 50.61 52.34 50.47 51.36 3,175,429 -0.24(-0.47%)
Sep 04, 2020 53.08 53.60 50.44 51.61 4,268,691 -1.18(-2.24%)
Sep 03, 2020 54.81 54.95 52.25 52.79 5,494,293 -2.24(-4.06%)
Sep 02, 2020 55.14 55.27 53.88 55.02 3,446,510 +0.16(+0.28%)
Sep 01, 2020 53.34 54.89 52.89 54.87 4,254,466 +1.59(+2.99%)
Aug 31, 2020 54.07 54.22 53.14 53.28 2,980,948 -0.71(-1.32%)
Aug 28, 2020 54.32 54.71 53.80 53.99 1,651,550 +0.05(+0.09%)
Aug 27, 2020 54.84 55.25 53.87 53.94 3,910,414 -0.71(-1.30%)
Aug 26, 2020 55.27 55.40 54.64 54.65 2,468,859 -0.34(-0.62%)
Aug 25, 2020 55.81 55.84 54.43 54.99 2,612,465 -0.43(-0.77%)
Aug 24, 2020 55.90 55.90 54.92 55.42 2,262,471 +0.18(+0.32%)
Aug 21, 2020 53.88 55.34 53.75 55.25 4,170,257 +1.17(+2.17%)
Aug 20, 2020 53.72 54.57 53.41 54.08 1,962,103 -0.04(-0.07%)
Aug 19, 2020 54.52 54.52 53.75 54.12 2,104,230 -0.18(-0.32%)
Aug 18, 2020 55.06 55.06 54.18 54.29 3,323,360 -0.03(-0.05%)
Aug 17, 2020 53.21 54.56 53.11 54.32 2,874,260 +1.49(+2.83%)
Aug 14, 2020 52.94 53.08 52.46 52.83 1,667,734 -0.24(-0.46%)
Aug 13, 2020 52.74 53.27 52.30 53.07 2,231,066 +0.17(+0.31%)
Aug 12, 2020 52.29 52.92 51.83 52.91 2,368,607 +1.11(+2.15%)
Aug 11, 2020 52.70 52.78 51.62 51.79 2,990,674 -0.41(-0.79%)
Aug 10, 2020 51.64 53.16 51.51 52.20 2,560,907 +0.80(+1.56%)
Aug 07, 2020 51.03 51.53 50.73 51.40 2,310,880 +0.15(+0.29%)
Aug 06, 2020 51.25 51.60 51.07 51.26 2,171,769 -0.08(-0.15%)
Aug 05, 2020 51.15 51.38 50.76 51.33 2,016,355 +0.55(+1.08%)
Aug 04, 2020 51.11 51.39 50.58 50.79 2,035,511 -0.45(-0.88%)
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.