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 (%)
Sep 30, 2020 54.44 56.05 54.42 55.35 4,048,254 +1.02(+1.87%)
Sep 29, 2020 54.95 55.12 54.16 54.34 2,841,337 -0.61(-1.10%)
Sep 28, 2020 53.85 55.06 53.54 54.94 2,891,600 +1.99(+3.76%)
Sep 25, 2020 52.85 53.26 52.15 52.95 2,172,772 -0.02(-0.04%)
Sep 24, 2020 52.16 53.72 51.73 52.97 4,862,565 +0.55(+1.04%)
Sep 23, 2020 54.64 54.77 52.33 52.42 2,839,314 -2.15(-3.94%)
Sep 22, 2020 53.31 54.71 52.86 54.57 2,418,379 +1.66(+3.14%)
Sep 21, 2020 53.01 53.26 51.58 52.91 2,756,353 -0.98(-1.81%)
Sep 18, 2020 54.41 54.86 53.26 53.89 2,601,288 -0.52(-0.95%)
Sep 17, 2020 54.29 54.91 53.91 54.41 2,791,553 -0.80(-1.45%)
Sep 16, 2020 54.07 55.81 54.07 55.21 4,269,991 +1.39(+2.58%)
Sep 15, 2020 54.34 55.17 53.68 53.82 2,890,019 -0.64(-1.18%)
Sep 14, 2020 54.29 54.47 53.75 54.46 2,302,333 +0.88(+1.64%)
Sep 11, 2020 53.14 53.76 52.83 53.59 3,515,605 +0.87(+1.65%)
Sep 10, 2020 53.39 53.73 52.46 52.72 2,845,420 -0.31(-0.59%)
Sep 09, 2020 52.18 53.37 51.71 53.03 3,498,803 +1.67(+3.25%)
Sep 08, 2020 50.61 52.34 50.47 51.36 3,175,583 -0.24(-0.47%)
Sep 04, 2020 53.08 53.60 50.43 51.60 4,268,898 -1.18(-2.24%)
Sep 03, 2020 54.81 54.94 52.25 52.79 5,494,560 -2.24(-4.06%)
Sep 02, 2020 55.14 55.27 53.88 55.02 3,446,677 +0.16(+0.28%)
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.