Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 58.36 58.50 56.97 57.71 2,945,444 -0.90(-1.54%)
Jan 28, 2021 58.55 58.97 57.76 58.61 3,329,029 +0.05(+0.08%)
Jan 27, 2021 58.97 59.93 58.04 58.56 4,549,366 -1.41(-2.35%)
Jan 26, 2021 61.58 62.19 59.64 59.97 3,747,862 -0.96(-1.57%)
Jan 25, 2021 60.84 61.84 60.31 60.93 4,300,508 +0.25(+0.42%)
Jan 22, 2021 59.83 60.76 59.13 60.67 3,659,246 +0.61(+1.01%)
Jan 21, 2021 59.59 60.73 59.50 60.06 4,386,713 +0.88(+1.49%)
Jan 20, 2021 57.21 59.75 56.97 59.18 9,079,540 +2.37(+4.17%)
Jan 19, 2021 56.08 56.94 56.07 56.82 2,540,630 +1.09(+1.95%)
Jan 15, 2021 54.97 56.03 54.93 55.73 2,258,517 +0.33(+0.60%)
Jan 14, 2021 55.61 55.97 55.20 55.40 2,474,013 +0.11(+0.19%)
Jan 13, 2021 55.95 56.84 55.29 55.29 2,340,492 -0.19(-0.34%)
Jan 12, 2021 55.24 55.52 54.56 55.47 3,284,313 +0.50(+0.91%)
Jan 11, 2021 53.75 55.40 53.41 54.98 2,071,958 +0.92(+1.70%)
Jan 08, 2021 55.82 55.85 53.71 54.06 3,268,162 -1.50(-2.70%)
Jan 07, 2021 54.05 55.70 54.04 55.55 3,018,850 +1.57(+2.90%)
Jan 06, 2021 52.58 54.17 52.58 53.99 5,082,443 +0.56(+1.04%)
Jan 05, 2021 53.43 53.91 53.10 53.43 3,376,526 -0.22(-0.40%)
Jan 04, 2021 54.73 54.94 52.80 53.64 3,547,341 -0.96(-1.76%)
Dec 31, 2020 54.60 54.60 54.60 1,314,266 -0.79(-1.43%)
Dec 30, 2020 55.21 56.02 55.21 55.40 1,314,266 +0.14(+0.25%)
Dec 29, 2020 55.97 56.08 54.76 55.26 2,317,066 -0.40(-0.72%)
Dec 28, 2020 56.98 57.08 55.65 55.66 3,179,210 -1.10(-1.93%)
Dec 24, 2020 55.88 56.76 55.53 56.76 1,246,420 +0.91(+1.63%)
Dec 23, 2020 56.92 56.92 55.74 55.85 2,305,077 -0.81(-1.43%)
Dec 22, 2020 56.51 57.02 56.17 56.66 1,415,395 +0.23(+0.40%)
Dec 21, 2020 55.91 56.80 55.21 56.43 2,914,511 -0.36(-0.64%)
Dec 18, 2020 56.70 57.39 56.47 56.80 2,082,749 +0.25(+0.45%)
Dec 17, 2020 55.18 57.02 55.12 56.54 4,026,673 +2.12(+3.90%)
Dec 16, 2020 54.41 54.92 54.00 54.42 2,458,910 -0.01(-0.02%)
Dec 15, 2020 54.13 54.66 54.09 54.43 2,379,041 +0.67(+1.24%)
Dec 14, 2020 53.93 54.65 53.76 53.76 2,297,275 +0.25(+0.47%)
Dec 11, 2020 53.33 54.03 53.26 53.51 1,828,720 -0.10(-0.18%)
Dec 10, 2020 53.17 53.74 53.00 53.61 2,403,895 +0.09(+0.16%)
Dec 09, 2020 53.77 54.08 53.17 53.52 2,657,826 +0.21(+0.40%)
Dec 08, 2020 54.04 54.26 53.08 53.31 3,521,541 -1.34(-2.45%)
Dec 07, 2020 53.63 54.74 53.12 54.64 2,243,608 +1.17(+2.19%)
Dec 04, 2020 53.97 54.08 53.14 53.47 2,912,955 -0.64(-1.17%)
Dec 03, 2020 52.64 54.38 52.62 54.11 3,470,850 +1.62(+3.09%)
Dec 02, 2020 53.62 53.79 52.41 52.48 3,405,596 -1.42(-2.63%)
Dec 01, 2020 55.15 55.17 53.78 53.90 3,360,311 -0.75(-1.38%)
Nov 30, 2020 55.41 55.62 53.89 54.65 2,767,669 -1.00(-1.79%)
Nov 27, 2020 55.67 56.07 55.15 55.65 858,792 +0.16(+0.28%)
Nov 25, 2020 55.48 55.92 55.00 55.49 2,166,833 +0.09(+0.16%)
Nov 24, 2020 56.76 56.89 55.27 55.41 3,249,322 -0.98(-1.73%)
Nov 23, 2020 55.29 56.56 55.17 56.38 2,225,060 +1.43(+2.60%)
Nov 20, 2020 55.21 55.64 54.73 54.96 1,973,319 -0.26(-0.48%)
Nov 19, 2020 55.19 55.90 54.64 55.22 3,334,126 +0.29(+0.53%)
Nov 18, 2020 54.91 55.72 54.65 54.93 2,310,518 +0.01(+0.02%)
Nov 17, 2020 54.34 55.39 54.13 54.92 2,743,091 -0.05(-0.09%)
Nov 16, 2020 54.27 55.19 53.90 54.97 3,207,831 +0.65(+1.21%)
Nov 13, 2020 53.55 54.71 53.33 54.31 3,555,719 +1.14(+2.15%)
Nov 12, 2020 54.11 54.53 52.63 53.17 4,846,235 -0.97(-1.79%)
Nov 11, 2020 53.66 54.21 52.99 54.14 5,299,068 +0.82(+1.54%)
Nov 10, 2020 51.35 53.76 50.89 53.32 7,788,163 +2.52(+4.96%)
Nov 09, 2020 55.25 56.17 50.75 50.79 9,707,770 -3.81(-6.98%)
Nov 06, 2020 55.90 55.94 54.34 54.61 3,741,457 -1.45(-2.58%)
Nov 05, 2020 56.83 57.18 55.95 56.05 2,940,630 +0.05(+0.09%)
Nov 04, 2020 54.15 56.39 53.75 56.00 6,561,258 +2.72(+5.10%)
Nov 03, 2020 53.08 53.64 52.45 53.29 3,041,053 +0.86(+1.64%)
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.