Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 59.33 60.88 58.34 60.88 2,617,787 +1.34(+2.25%)
Nov 29, 2022 58.86 59.66 58.71 59.54 910,541 +0.47(+0.80%)
Nov 28, 2022 59.44 59.98 58.76 59.07 1,413,203 -0.96(-1.60%)
Nov 25, 2022 59.76 60.16 59.64 60.03 648,335 -0.02(-0.03%)
Nov 23, 2022 59.48 60.29 58.94 60.05 2,153,006 +0.65(+1.09%)
Nov 22, 2022 58.65 59.40 58.49 59.40 1,479,142 +1.38(+2.38%)
Nov 21, 2022 58.49 58.64 57.70 58.02 1,484,153 -0.49(-0.84%)
Nov 18, 2022 59.14 59.44 57.78 58.51 1,370,129 +0.14(+0.24%)
Nov 17, 2022 58.07 58.37 57.09 58.37 2,186,068 -0.98(-1.65%)
Nov 16, 2022 59.88 59.95 59.05 59.35 3,448,236 -0.66(-1.11%)
Nov 15, 2022 59.83 60.50 59.04 60.02 2,058,041 +1.59(+2.71%)
Nov 14, 2022 60.15 60.25 58.43 58.43 1,879,135 -2.15(-3.55%)
Nov 11, 2022 60.22 61.11 59.72 60.58 2,456,175 +0.55(+0.92%)
Nov 10, 2022 57.09 60.80 57.09 60.03 6,007,396 +5.95(+11.00%)
Nov 09, 2022 53.93 55.72 53.58 54.08 3,103,074 -0.26(-0.48%)
Nov 08, 2022 54.55 55.11 53.53 54.34 2,255,852 -0.06(-0.11%)
Nov 07, 2022 54.24 54.59 53.21 54.40 1,712,781 +0.34(+0.64%)
Nov 04, 2022 54.04 54.90 52.83 54.05 2,524,923 +1.09(+2.05%)
Nov 03, 2022 53.05 53.70 52.25 52.97 2,057,397 -0.99(-1.83%)
Nov 02, 2022 55.91 53.92 53.96 3,915,994 -2.14(-3.81%)
Nov 01, 2022 57.25 57.54 55.46 56.10 2,259,743 -0.18(-0.32%)
Oct 31, 2022 56.41 56.57 55.49 56.28 1,739,424 -0.69(-1.21%)
Oct 28, 2022 55.35 57.05 55.11 56.97 2,574,860 +1.48(+2.67%)
Oct 27, 2022 55.52 56.67 55.14 55.49 2,150,324 +0.12(+0.22%)
Oct 26, 2022 55.33 56.29 55.12 55.37 2,502,565 -0.42(-0.75%)
Oct 25, 2022 53.64 56.17 53.55 55.79 4,216,117 +2.69(+5.07%)
Oct 24, 2022 52.62 53.35 52.11 53.10 2,879,225 +0.79(+1.51%)
Oct 21, 2022 50.50 52.50 50.28 52.31 5,573,172 +1.56(+3.07%)
Oct 20, 2022 51.61 52.70 50.62 50.75 2,966,365 -0.96(-1.86%)
Oct 19, 2022 53.69 53.83 51.21 51.71 3,312,407 -2.86(-5.24%)
Oct 18, 2022 54.26 54.93 53.71 54.57 3,251,139 +1.48(+2.79%)
Oct 17, 2022 53.05 53.78 52.67 53.09 1,632,365 +1.17(+2.25%)
Oct 14, 2022 54.24 54.45 51.76 51.92 2,494,932 -1.85(-3.44%)
Oct 13, 2022 52.13 54.23 50.68 53.77 4,636,449 -0.02(-0.04%)
Oct 12, 2022 54.69 54.93 53.76 53.79 2,558,130 -1.01(-1.84%)
Oct 11, 2022 54.56 55.81 54.14 54.80 1,814,263 +0.01(+0.02%)
Oct 10, 2022 54.90 55.29 54.20 54.79 1,488,595 -0.01(-0.02%)
Oct 07, 2022 55.48 55.67 54.36 54.80 1,748,447 -1.47(-2.61%)
Oct 06, 2022 55.66 56.69 55.59 56.27 2,777,638 +0.25(+0.45%)
Oct 05, 2022 55.59 56.38 55.29 56.02 2,499,050 -0.57(-1.01%)
Oct 04, 2022 55.19 56.59 55.19 56.59 3,088,916 +2.43(+4.49%)
Oct 03, 2022 52.83 54.52 52.54 54.16 3,216,285 +2.12(+4.07%)
Sep 30, 2022 52.44 53.10 51.71 52.04 1,705,608 -0.36(-0.69%)
Sep 29, 2022 53.11 53.13 52.07 52.40 2,205,170 -1.60(-2.96%)
Sep 28, 2022 51.98 54.34 51.92 54.00 4,927,214 +2.59(+5.04%)
Sep 27, 2022 51.89 52.50 50.81 51.41 3,397,383 -0.02(-0.04%)
Sep 26, 2022 52.63 53.11 51.35 51.43 2,217,905 -1.74(-3.27%)
Sep 23, 2022 52.39 53.20 52.18 53.17 3,294,900 +0.08(+0.15%)
Sep 22, 2022 53.54 53.94 52.91 53.09 2,117,532 -0.66(-1.23%)
Sep 21, 2022 54.82 55.56 53.75 53.75 3,887,482 -0.66(-1.22%)
Sep 20, 2022 54.88 54.95 53.98 54.41 2,375,952 -1.09(-1.97%)
Sep 19, 2022 54.56 55.56 54.51 55.51 2,068,518 +1.22(+2.25%)
Sep 16, 2022 53.03 54.53 53.03 54.29 5,554,689 +0.64(+1.19%)
Sep 15, 2022 53.48 54.85 53.35 53.65 2,941,209 -0.09(-0.17%)
Sep 14, 2022 54.49 54.62 53.03 53.74 2,396,343 -0.61(-1.12%)
Sep 13, 2022 56.32 56.38 54.19 54.35 2,709,111 -3.78(-6.50%)
Sep 12, 2022 57.88 58.81 57.88 58.13 1,290,419 +0.47(+0.82%)
Sep 09, 2022 57.01 57.88 56.66 57.66 1,720,896 +1.13(+2.00%)
Sep 08, 2022 55.69 56.59 55.14 56.53 1,965,586 +0.42(+0.75%)
Sep 07, 2022 54.85 56.22 54.76 56.11 2,253,603 +1.36(+2.48%)
Sep 06, 2022 55.73 55.80 54.28 54.75 3,314,749 -0.85(-1.53%)
Sep 02, 2022 56.57 56.86 55.28 55.60 2,459,218 -0.20(-0.36%)
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.