Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.86 +1.32 (+1.15%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 76.66 77.71 75.30 75.58 4,704,279 -1.52(-1.97%)
Nov 29, 2021 77.45 77.71 76.33 77.09 2,530,259 +0.24(+0.31%)
Nov 26, 2021 77.07 77.99 76.31 76.85 2,969,796 -1.71(-2.18%)
Nov 24, 2021 78.54 78.86 78.23 78.56 2,200,299 -0.28(-0.36%)
Nov 23, 2021 78.00 78.96 77.41 78.84 3,330,380 +0.51(+0.65%)
Nov 22, 2021 78.73 79.63 78.23 78.33 3,285,014 -0.22(-0.28%)
Nov 19, 2021 77.94 79.85 77.94 78.55 2,958,113 +0.31(+0.40%)
Nov 18, 2021 78.52 78.33 78.07 78.24 2,428,874 +0.04(+0.05%)
Nov 17, 2021 77.88 78.34 77.23 78.20 2,497,214 +0.61(+0.79%)
Nov 16, 2021 76.53 78.09 76.35 77.59 2,634,351 +1.29(+1.69%)
Nov 15, 2021 76.80 76.85 76.14 76.30 1,746,654 -0.38(-0.50%)
Nov 12, 2021 75.80 76.78 75.46 76.68 2,205,439 +1.25(+1.66%)
Nov 11, 2021 75.27 75.70 74.95 75.43 1,543,317 +0.61(+0.82%)
Nov 10, 2021 75.74 74.82 4,063,004 -1.41(-1.85%)
Nov 09, 2021 75.00 76.58 74.83 76.23 3,347,039 +1.77(+2.38%)
Nov 08, 2021 74.66 74.97 73.93 74.46 2,129,326 +0.14(+0.19%)
Nov 05, 2021 73.84 74.73 73.54 74.32 2,228,585 +1.04(+1.42%)
Nov 04, 2021 72.98 74.59 72.98 73.28 5,404,232 +0.60(+0.83%)
Nov 03, 2021 71.72 73.48 71.72 72.68 2,522,787 +0.80(+1.11%)
Nov 02, 2021 72.61 72.78 71.61 71.88 1,746,238 -0.86(-1.18%)
Nov 01, 2021 72.02 72.81 71.37 72.74 1,402,361 +0.79(+1.10%)
Oct 29, 2021 71.90 72.78 71.67 71.95 1,338,487 -0.18(-0.25%)
Oct 28, 2021 71.41 72.46 71.41 72.13 1,882,764 +0.99(+1.39%)
Oct 27, 2021 71.78 73.43 71.14 71.14 3,071,528 -0.30(-0.42%)
Oct 26, 2021 71.97 71.44 2,768,578 -0.37(-0.52%)
Oct 25, 2021 71.40 72.25 71.10 71.81 7,446,771 +0.53(+0.74%)
Oct 22, 2021 71.58 72.31 71.26 71.28 1,739,270 -0.09(-0.13%)
Oct 21, 2021 71.00 71.45 70.80 71.37 1,992,956 -0.02(-0.03%)
Oct 20, 2021 70.29 71.68 70.19 71.39 3,195,161 +1.20(+1.71%)
Oct 19, 2021 70.41 70.52 69.83 70.19 1,874,004 -0.11(-0.16%)
Oct 18, 2021 69.05 70.37 68.90 70.30 1,897,739 +1.15(+1.66%)
Oct 15, 2021 69.78 70.30 69.14 69.15 3,066,549 -0.43(-0.62%)
Oct 14, 2021 68.35 69.61 68.21 69.58 3,141,206 +1.85(+2.73%)
Oct 13, 2021 67.53 68.04 67.17 67.73 2,116,862 +0.40(+0.59%)
Oct 12, 2021 67.10 67.82 66.90 67.33 1,921,740 +0.27(+0.40%)
Oct 11, 2021 66.96 67.77 66.96 67.06 1,958,710 -0.06(-0.09%)
Oct 08, 2021 67.61 67.80 66.92 67.12 3,995,192 -0.58(-0.86%)
Oct 07, 2021 67.09 68.43 67.09 67.70 3,427,763 +0.99(+1.48%)
Oct 06, 2021 65.62 67.07 65.62 66.71 3,708,449 +0.40(+0.60%)
Oct 05, 2021 66.56 66.94 65.99 66.31 2,455,410 +0.11(+0.17%)
Oct 04, 2021 66.18 66.73 65.94 66.20 2,385,234 -0.21(-0.32%)
Oct 01, 2021 66.49 67.04 65.78 66.41 2,089,773 +0.23(+0.35%)
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.