Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 6:30 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 55.36 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%)
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.