Skip to main content

US Home Construction Ishares ETF (NY: ITB )

116.16 +1.62 (+1.41%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 68.50 68.73 66.17 66.18 3,621,004 -1.97(-2.89%)
Sep 29, 2021 68.21 68.83 67.90 68.15 2,919,174 +0.47(+0.69%)
Sep 28, 2021 69.11 69.38 67.49 67.68 3,677,401 -1.99(-2.86%)
Sep 27, 2021 68.80 69.81 68.42 69.67 2,229,731 +0.59(+0.85%)
Sep 24, 2021 69.11 69.45 68.39 69.08 2,226,099 -0.22(-0.32%)
Sep 23, 2021 69.48 70.05 69.21 69.30 1,846,200 +0.07(+0.10%)
Sep 22, 2021 69.22 70.16 69.04 69.23 1,956,945 +0.63(+0.92%)
Sep 21, 2021 68.70 69.25 67.98 68.60 1,491,339 -0.21(-0.31%)
Sep 20, 2021 69.23 69.90 67.97 68.81 2,715,224 -1.73(-2.45%)
Sep 17, 2021 70.42 70.80 69.99 70.54 2,083,083 +0.14(+0.20%)
Sep 16, 2021 69.64 70.96 69.64 70.40 4,178,210 +0.74(+1.06%)
Sep 15, 2021 69.29 69.82 68.65 69.66 1,972,398 +0.41(+0.59%)
Sep 14, 2021 70.45 70.90 69.03 69.25 2,426,232 -1.07(-1.52%)
Sep 13, 2021 71.07 71.07 69.66 70.32 3,111,270 -0.08(-0.11%)
Sep 10, 2021 71.28 71.51 70.37 70.40 1,651,445 -0.18(-0.26%)
Sep 09, 2021 70.88 71.26 70.29 70.58 1,947,637 -0.15(-0.21%)
Sep 08, 2021 71.36 71.66 70.64 70.73 3,117,101 -1.47(-2.04%)
Sep 07, 2021 72.92 73.19 72.05 72.20 2,567,825 -0.80(-1.09%)
Sep 03, 2021 73.80 73.80 72.46 73.00 1,782,216 -0.83(-1.12%)
Sep 02, 2021 74.16 74.31 73.50 73.83 1,745,518 -0.02(-0.03%)
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.