Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 67.27 67.49 64.98 64.99 3,687,377 -1.93(-2.89%)
Sep 29, 2021 66.98 67.59 66.68 66.92 2,972,682 +0.46(+0.69%)
Sep 28, 2021 67.87 68.13 66.28 66.46 3,744,808 -1.95(-2.86%)
Sep 27, 2021 67.56 68.55 67.19 68.42 2,270,602 +0.58(+0.85%)
Sep 24, 2021 67.87 68.20 67.16 67.84 2,266,903 -0.13(-0.19%)
Sep 23, 2021 68.14 68.70 67.88 67.96 1,882,513 +0.07(+0.10%)
Sep 22, 2021 67.89 68.81 67.71 67.89 1,995,436 +0.62(+0.92%)
Sep 21, 2021 67.37 67.91 66.67 67.28 1,520,672 -0.21(-0.31%)
Sep 20, 2021 67.89 68.55 66.66 67.48 2,768,630 -1.70(-2.45%)
Sep 17, 2021 69.06 69.43 68.64 69.18 2,124,055 +0.14(+0.20%)
Sep 16, 2021 68.30 69.59 68.30 69.04 4,260,392 +0.73(+1.06%)
Sep 15, 2021 67.95 68.47 67.33 68.32 2,011,193 +0.40(+0.59%)
Sep 14, 2021 69.09 69.53 67.70 67.91 2,473,954 -1.05(-1.52%)
Sep 13, 2021 69.70 69.70 68.32 68.96 3,172,466 -0.08(-0.11%)
Sep 10, 2021 69.91 70.13 69.01 69.04 1,683,927 -0.18(-0.25%)
Sep 09, 2021 69.51 69.89 68.93 69.22 1,985,945 -0.15(-0.21%)
Sep 08, 2021 69.98 70.28 69.28 69.37 3,178,411 -1.45(-2.04%)
Sep 07, 2021 71.51 71.78 70.66 70.81 2,618,332 -0.78(-1.09%)
Sep 03, 2021 72.38 72.38 71.06 71.59 1,817,270 -0.81(-1.12%)
Sep 02, 2021 72.73 72.88 72.08 72.41 1,779,850 -0.02(-0.03%)
Sep 01, 2021 72.06 72.49 71.45 72.43 2,156,850 +0.70(+0.97%)
Aug 31, 2021 72.21 72.60 71.20 71.73 2,024,411 -0.45(-0.63%)
Aug 30, 2021 72.54 72.69 71.94 72.18 1,219,953 -0.20(-0.27%)
Aug 27, 2021 71.42 72.84 71.31 72.38 3,292,531 +1.14(+1.60%)
Aug 26, 2021 72.04 72.26 70.91 71.24 2,998,236 -0.98(-1.36%)
Aug 25, 2021 71.70 72.66 71.42 72.22 2,318,800 +0.74(+1.03%)
Aug 24, 2021 70.83 72.30 70.50 71.48 2,702,898 +0.97(+1.38%)
Aug 23, 2021 71.15 71.15 69.63 70.51 2,760,948 -0.23(-0.32%)
Aug 20, 2021 69.45 70.98 69.29 70.74 2,104,827 +1.29(+1.86%)
Aug 19, 2021 68.83 69.83 68.70 69.44 2,634,327 -0.22(-0.31%)
Aug 18, 2021 69.75 70.79 69.12 69.66 2,161,545 -0.16(-0.22%)
Aug 17, 2021 71.66 71.66 69.19 69.82 3,132,776 -2.56(-3.54%)
Aug 16, 2021 71.83 72.98 71.29 72.38 2,206,044 +0.35(+0.49%)
Aug 13, 2021 72.14 72.50 71.45 72.02 1,659,390 -0.05(-0.07%)
Aug 12, 2021 72.51 73.19 71.72 72.07 2,796,718 -0.55(-0.76%)
Aug 11, 2021 70.79 72.62 70.48 72.62 2,800,809 +1.96(+2.78%)
Aug 10, 2021 69.80 71.33 69.61 70.66 2,611,352 +0.90(+1.29%)
Aug 09, 2021 70.13 70.45 69.48 69.76 2,239,080 -0.37(-0.53%)
Aug 06, 2021 70.61 71.34 69.93 70.13 2,108,062 -0.53(-0.75%)
Aug 05, 2021 70.44 71.24 70.27 70.66 2,690,489 +0.45(+0.64%)
Aug 04, 2021 71.07 71.35 70.21 70.21 2,780,906 -1.00(-1.40%)
Aug 03, 2021 70.54 71.26 69.84 71.21 3,248,363 +0.91(+1.30%)
Aug 02, 2021 70.72 70.96 70.24 70.30 1,626,186 +0.12(+0.17%)
Jul 30, 2021 70.08 70.96 69.77 70.18 1,905,194 -0.16(-0.22%)
Jul 29, 2021 68.47 70.61 68.43 70.34 3,389,157 +2.46(+3.63%)
Jul 28, 2021 68.50 68.84 67.60 67.88 2,588,224 -0.42(-0.62%)
Jul 27, 2021 67.92 68.45 67.10 68.30 2,407,230 +0.16(+0.24%)
Jul 26, 2021 68.79 69.09 67.90 68.13 3,493,639 -0.76(-1.10%)
Jul 23, 2021 67.49 69.01 67.49 68.89 2,951,471 +1.79(+2.67%)
Jul 22, 2021 66.59 67.29 66.12 67.10 3,229,938 -0.40(-0.60%)
Jul 21, 2021 66.71 67.67 66.53 67.50 3,015,648 +1.07(+1.61%)
Jul 20, 2021 64.96 66.67 64.74 66.43 4,195,684 +1.63(+2.51%)
Jul 19, 2021 64.16 65.36 63.83 64.81 4,604,349 -0.24(-0.36%)
Jul 16, 2021 65.70 66.33 64.96 65.04 1,923,949 -0.51(-0.78%)
Jul 15, 2021 65.40 65.86 64.92 65.55 4,111,398 +0.01(+0.01%)
Jul 14, 2021 65.97 66.31 65.30 65.54 3,647,142 +0.07(+0.10%)
Jul 13, 2021 66.89 66.92 65.39 65.47 4,083,583 -1.70(-2.53%)
Jul 12, 2021 67.11 67.30 66.55 67.17 3,979,071 -0.08(-0.12%)
Jul 09, 2021 66.90 67.86 66.90 67.25 3,558,346 +0.75(+1.12%)
Jul 08, 2021 67.18 67.67 66.11 66.50 6,516,015 -2.25(-3.27%)
Jul 07, 2021 67.82 69.11 67.59 68.75 3,143,924 +1.07(+1.58%)
Jul 06, 2021 68.78 68.78 66.79 67.68 2,361,154 -1.02(-1.48%)
Jul 02, 2021 69.43 69.43 68.48 68.70 1,497,267 -0.39(-0.57%)
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.