US Home Construction Ishares ETF (NY: ITB )

56.55 USD +1.20 (+2.17%)
Official Closing Price Updated: 8:00 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 43.20 44.14 42.79 43.25 4,332,500 -0.12(-0.28%)
May 28, 2020 46.20 46.21 43.16 43.37 5,654,146 -1.99(-4.39%)
May 27, 2020 44.50 45.39 43.64 45.36 6,782,775 +2.17(+5.02%)
May 26, 2020 43.67 43.96 43.12 43.19 4,932,495 +1.34(+3.20%)
May 22, 2020 41.06 41.97 40.80 41.85 3,933,000 +0.77(+1.87%)
May 21, 2020 40.26 41.51 40.21 41.08 6,096,525 +0.80(+1.99%)
May 20, 2020 40.98 41.25 39.67 40.28 4,892,783 +0.28(+0.70%)
May 19, 2020 39.83 41.04 39.29 40.00 4,502,824 -0.04(-0.10%)
May 18, 2020 38.10 40.40 38.10 40.04 4,026,270 +3.46(+9.46%)
May 15, 2020 35.18 36.78 35.04 36.58 4,370,400 +0.89(+2.49%)
May 14, 2020 34.55 35.69 33.67 35.69 3,388,221 +0.42(+1.19%)
May 13, 2020 36.33 36.38 34.79 35.27 3,734,313 -1.24(-3.40%)
May 12, 2020 38.20 38.23 36.51 36.51 2,084,241 -1.55(-4.07%)
May 11, 2020 38.09 38.47 37.42 38.06 2,103,649 -0.57(-1.48%)
May 08, 2020 37.42 38.79 37.27 38.63 2,856,800 +1.75(+4.75%)
May 07, 2020 37.07 37.59 36.83 36.88 3,013,314 +0.28(+0.77%)
May 06, 2020 36.94 37.26 36.26 36.60 2,682,964 -0.22(-0.60%)
May 05, 2020 36.49 37.44 36.49 36.82 3,597,932 +0.78(+2.16%)
May 04, 2020 35.17 36.09 34.78 36.04 2,323,329 +0.22(+0.61%)
May 01, 2020 35.39 35.82 35.03 35.82 2,730,900 -0.70(-1.92%)
Apr 30, 2020 37.41 37.41 36.20 36.52 4,037,116 -1.54(-4.05%)
Apr 29, 2020 37.58 38.35 37.35 38.06 4,060,705 +2.01(+5.58%)
Apr 28, 2020 35.14 36.42 35.14 36.05 4,615,530 +2.21(+6.53%)
Apr 27, 2020 32.75 34.06 32.50 33.84 3,236,573 +1.52(+4.70%)
Apr 24, 2020 31.30 32.52 31.17 32.32 1,394,800 +1.29(+4.16%)
Apr 23, 2020 30.85 31.88 30.57 31.03 1,887,238 +0.15(+0.49%)
Apr 22, 2020 31.18 31.35 30.69 30.88 1,623,786 +0.38(+1.25%)
Apr 21, 2020 30.10 30.78 29.90 30.50 2,083,873 -0.38(-1.23%)
Apr 20, 2020 31.38 31.81 30.72 30.88 3,157,772 -1.29(-4.01%)
Apr 17, 2020 32.27 32.86 31.57 32.17 3,281,400 +1.48(+4.82%)
Apr 16, 2020 30.64 30.98 30.00 30.69 2,149,391 +0.04(+0.13%)
Apr 15, 2020 31.45 31.46 30.31 30.65 2,447,162 -1.81(-5.58%)
Apr 14, 2020 32.48 32.97 31.86 32.46 2,911,893 +0.99(+3.15%)
Apr 13, 2020 33.38 33.38 31.07 31.47 3,248,580 -2.02(-6.03%)
Apr 09, 2020 33.06 35.03 32.81 33.49 4,959,600 +1.16(+3.59%)
Apr 08, 2020 30.12 32.56 30.12 32.33 2,653,801 +2.48(+8.31%)
Apr 07, 2020 30.59 31.83 29.76 29.85 2,376,225 +0.52(+1.77%)
Apr 06, 2020 26.95 29.59 26.95 29.33 3,559,941 +3.58(+13.90%)
Apr 03, 2020 26.11 26.52 25.27 25.75 1,567,500 -0.60(-2.28%)
Apr 02, 2020 26.26 27.30 25.67 26.35 2,122,835 -0.23(-0.87%)
Apr 01, 2020 27.95 27.95 26.36 26.58 3,547,226 -2.35(-8.12%)
Mar 31, 2020 29.86 30.10 28.76 28.93 4,007,868 -1.29(-4.27%)
Mar 30, 2020 30.61 30.61 29.56 30.22 1,749,524 -0.31(-1.02%)
Mar 27, 2020 30.79 31.49 30.04 30.53 1,905,800 -1.41(-4.41%)
Mar 26, 2020 30.78 32.15 30.68 31.94 2,693,139 +1.33(+4.34%)
Mar 25, 2020 28.55 31.45 27.95 30.61 4,660,370 +2.45(+8.70%)
Mar 24, 2020 25.30 28.21 25.30 28.16 5,232,004 +4.02(+16.65%)
Mar 23, 2020 25.30 25.30 23.37 24.14 8,171,955 -1.28(-5.04%)
Mar 20, 2020 26.50 27.17 25.14 25.42 5,356,700 -0.66(-2.53%)
Mar 19, 2020 24.04 26.77 23.13 26.08 3,912,285 +1.71(+7.02%)
Mar 18, 2020 25.15 25.75 22.39 24.37 6,134,361 -2.58(-9.57%)
Mar 17, 2020 27.78 28.12 25.25 26.95 4,192,878 -0.44(-1.61%)
Mar 16, 2020 30.36 30.76 27.30 27.39 3,504,285 -6.93(-20.19%)
Mar 13, 2020 35.20 35.75 31.83 34.32 4,039,700 +0.83(+2.48%)
Mar 12, 2020 35.45 35.91 33.13 33.49 4,955,993 -4.97(-12.92%)
Mar 11, 2020 40.67 41.12 38.27 38.46 5,174,571 -3.55(-8.45%)
Mar 10, 2020 41.58 42.04 39.59 42.01 3,901,819 +1.65(+4.09%)
Mar 09, 2020 41.41 41.91 39.16 40.36 4,652,832 -4.06(-9.14%)
Mar 06, 2020 44.37 44.84 43.36 44.42 4,328,300 -1.47(-3.20%)
Mar 05, 2020 46.33 46.93 45.63 45.89 3,581,252 -1.60(-3.37%)
Mar 04, 2020 46.26 47.51 45.88 47.49 4,377,027 +2.23(+4.93%)
Mar 03, 2020 45.11 46.34 44.55 45.26 6,809,567 +0.27(+0.61%)
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.