US Home Construction Ishares ETF (NY: ITB )

69.69 USD -4.40 (-5.94%)
Official Closing Price Updated: 4:10 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 75.68 76.00 73.40 74.09 3,954,459 -3.00(-3.89%)
May 10, 2021 77.09 78.61 76.58 77.09 2,323,761 +0.06(+0.08%)
May 07, 2021 75.82 77.05 74.92 77.03 2,827,499 +1.53(+2.03%)
May 06, 2021 75.75 75.77 74.59 75.50 1,546,429 +0.20(+0.27%)
May 05, 2021 75.63 76.11 74.53 75.30 2,148,744 -0.18(-0.24%)
May 04, 2021 74.43 75.52 74.19 75.48 2,708,337 +0.55(+0.73%)
May 03, 2021 73.97 75.29 73.75 74.93 2,418,251 +1.71(+2.34%)
Apr 30, 2021 73.99 74.14 72.86 73.22 2,145,100 -1.23(-1.65%)
Apr 29, 2021 73.42 74.70 73.40 74.45 2,130,204 +1.27(+1.74%)
Apr 28, 2021 73.48 73.55 72.86 73.18 1,496,449 -0.11(-0.15%)
Apr 27, 2021 73.21 74.21 73.18 73.29 1,882,456 +0.35(+0.48%)
Apr 26, 2021 72.45 72.97 72.17 72.94 1,698,712 +0.85(+1.18%)
Apr 23, 2021 71.08 72.38 70.82 72.09 1,925,200 +1.12(+1.58%)
Apr 22, 2021 71.31 71.31 70.19 70.97 2,567,759 -0.10(-0.14%)
Apr 21, 2021 70.32 71.35 70.24 71.07 1,435,528 +0.71(+1.01%)
Apr 20, 2021 72.29 72.55 69.38 70.36 3,009,078 -1.96(-2.71%)
Apr 19, 2021 73.11 73.17 71.84 72.32 2,947,062 -0.62(-0.85%)
Apr 16, 2021 71.60 73.23 71.49 72.94 2,663,100 +1.81(+2.54%)
Apr 15, 2021 71.42 71.71 70.94 71.13 1,847,155 +0.26(+0.37%)
Apr 14, 2021 71.00 71.51 70.65 70.87 1,774,718 -0.09(-0.13%)
Apr 13, 2021 71.49 71.60 70.14 70.96 1,593,525 -0.58(-0.81%)
Apr 12, 2021 71.39 71.58 70.90 71.54 1,494,657 +0.33(+0.46%)
Apr 09, 2021 69.25 71.26 69.12 71.21 2,103,000 +1.79(+2.58%)
Apr 08, 2021 70.04 70.12 69.08 69.42 3,008,787 -0.24(-0.34%)
Apr 07, 2021 70.75 70.85 69.54 69.66 1,823,991 -1.02(-1.44%)
Apr 06, 2021 70.31 70.92 69.87 70.68 2,805,295 +0.48(+0.68%)
Apr 05, 2021 70.03 70.29 69.26 70.20 2,145,980 +0.84(+1.21%)
Apr 01, 2021 68.42 69.36 68.14 69.36 2,541,500 +1.50(+2.21%)
Mar 31, 2021 68.51 68.56 67.66 67.86 3,320,327 -0.14(-0.21%)
Mar 30, 2021 66.79 68.30 66.38 68.00 2,292,385 +1.12(+1.67%)
Mar 29, 2021 68.56 69.18 66.77 66.88 3,103,523 -1.65(-2.41%)
Mar 26, 2021 66.44 68.55 66.00 68.53 3,569,000 +2.50(+3.79%)
Mar 25, 2021 63.42 66.18 63.15 66.03 3,456,286 +1.87(+2.91%)
Mar 24, 2021 64.44 65.69 64.11 64.16 2,137,448 +0.11(+0.17%)
Mar 23, 2021 65.50 65.69 63.75 64.05 2,909,010 -1.42(-2.17%)
Mar 22, 2021 65.48 65.79 64.35 65.47 1,966,140 +0.44(+0.68%)
Mar 19, 2021 64.44 65.56 63.72 65.03 2,652,400 +0.79(+1.23%)
Mar 18, 2021 66.45 66.59 64.14 64.24 4,288,734 -2.92(-4.35%)
Mar 17, 2021 64.23 67.21 63.75 67.16 4,260,475 +2.49(+3.85%)
Mar 16, 2021 65.40 66.22 64.63 64.67 3,142,956 -0.69(-1.06%)
Mar 15, 2021 63.81 65.39 63.46 65.36 2,897,019 +1.60(+2.51%)
Mar 12, 2021 63.60 64.18 62.86 63.76 2,843,200 -0.78(-1.21%)
Mar 11, 2021 65.09 65.41 64.21 64.54 2,248,286 -0.02(-0.03%)
Mar 10, 2021 63.43 65.13 62.86 64.56 3,022,617 +1.81(+2.88%)
Mar 09, 2021 63.42 63.82 62.58 62.75 2,656,707 +0.18(+0.29%)
Mar 08, 2021 61.62 63.34 61.29 62.57 4,922,750 +1.25(+2.04%)
Mar 05, 2021 59.09 61.49 57.97 61.32 5,169,800 +2.64(+4.50%)
Mar 04, 2021 59.62 60.75 57.19 58.68 5,372,267 -0.97(-1.63%)
Mar 03, 2021 61.10 61.17 59.65 59.65 3,364,826 -1.83(-2.98%)
Mar 02, 2021 61.22 61.76 60.53 61.48 2,733,723 +0.41(+0.67%)
Mar 01, 2021 60.89 61.87 60.70 61.07 3,926,846 +0.94(+1.56%)
Feb 26, 2021 59.59 60.83 59.02 60.13 3,135,500 +1.18(+2.00%)
Feb 25, 2021 61.86 61.96 58.79 58.95 4,920,707 -3.22(-5.18%)
Feb 24, 2021 61.07 62.30 59.98 62.17 3,379,014 +0.55(+0.89%)
Feb 23, 2021 61.25 61.83 59.67 61.62 2,489,140 +0.06(+0.10%)
Feb 22, 2021 62.52 62.69 61.56 61.56 2,087,275 -1.31(-2.08%)
Feb 19, 2021 62.42 63.22 62.35 62.87 1,449,100 +0.87(+1.40%)
Feb 18, 2021 62.02 62.51 61.72 62.00 2,205,225 -0.42(-0.67%)
Feb 17, 2021 62.23 62.65 61.35 62.42 1,785,427 -0.07(-0.11%)
Feb 16, 2021 64.56 64.61 62.42 62.49 4,313,587 -1.94(-3.01%)
Feb 12, 2021 64.62 65.11 64.30 64.43 1,785,400 -0.44(-0.68%)
Feb 11, 2021 64.63 65.32 64.24 64.87 2,296,220 +0.62(+0.96%)
Feb 10, 2021 64.50 64.84 63.16 64.25 2,386,310 +0.05(+0.08%)
Feb 09, 2021 65.00 65.01 63.92 64.20 1,681,978 -0.70(-1.08%)
Feb 08, 2021 63.34 64.93 63.32 64.90 2,374,616 +1.87(+2.97%)
Feb 05, 2021 61.61 63.10 61.48 63.03 2,425,600 +1.69(+2.76%)
Feb 04, 2021 60.58 61.72 60.17 61.34 1,932,837 +0.81(+1.34%)
Feb 03, 2021 60.76 61.15 60.05 60.53 2,801,580 -0.16(-0.26%)
Feb 02, 2021 60.52 60.99 59.60 60.69 3,149,676 +0.72(+1.20%)
Feb 01, 2021 59.44 60.10 58.49 59.97 1,751,886 +1.00(+1.70%)
Jan 29, 2021 59.64 59.78 58.22 58.97 2,882,300 -0.92(-1.54%)
Jan 28, 2021 59.83 60.26 59.03 59.89 3,257,662 +0.05(+0.08%)
Jan 27, 2021 60.26 61.24 59.31 59.84 4,451,837 -1.44(-2.35%)
Jan 26, 2021 62.93 63.55 60.95 61.28 3,667,517 -0.98(-1.57%)
Jan 25, 2021 62.17 63.19 61.63 62.26 4,208,314 +0.26(+0.42%)
Jan 22, 2021 61.14 62.09 60.43 62.00 3,580,800 +0.62(+1.01%)
Jan 21, 2021 60.90 62.06 60.80 61.38 4,292,671 +0.90(+1.49%)
Jan 20, 2021 58.46 61.06 58.22 60.48 8,884,894 +2.42(+4.17%)
Jan 19, 2021 57.31 58.19 57.30 58.06 2,486,165 +1.11(+1.95%)
Jan 15, 2021 56.17 57.26 56.13 56.95 2,210,100 +0.34(+0.60%)
Jan 14, 2021 56.83 57.20 56.41 56.61 2,420,976 +0.11(+0.19%)
Jan 13, 2021 57.18 58.09 56.50 56.50 2,290,317 -0.19(-0.34%)
Jan 12, 2021 56.45 56.74 55.76 56.69 3,213,905 +0.51(+0.91%)
Jan 11, 2021 54.93 56.61 54.58 56.18 2,027,540 +0.94(+1.70%)
Jan 08, 2021 57.04 57.07 54.89 55.24 3,198,100 -1.53(-2.70%)
Jan 07, 2021 55.23 56.92 55.22 56.77 2,954,133 +1.60(+2.90%)
Jan 06, 2021 53.73 55.36 53.73 55.17 4,973,486 +0.57(+1.04%)
Jan 05, 2021 54.60 55.09 54.26 54.60 3,304,141 -0.22(-0.40%)
Jan 04, 2021 55.93 56.14 53.96 54.82 3,471,294 -0.98(-1.76%)
Dec 31, 2020 55.80 55.80 55.80 1,286,091 -0.81(-1.43%)
Dec 30, 2020 56.42 57.25 56.42 56.61 1,286,091 +0.14(+0.25%)
Dec 29, 2020 57.20 57.31 55.96 56.47 2,267,393 -0.41(-0.72%)
Dec 28, 2020 58.23 58.33 56.87 56.88 3,111,055 -1.12(-1.93%)
Dec 24, 2020 57.10 58.00 56.75 58.00 1,219,700 +0.93(+1.63%)
Dec 23, 2020 58.17 58.17 56.96 57.07 2,255,661 -0.83(-1.43%)
Dec 22, 2020 57.75 58.27 57.40 57.90 1,385,048 +0.23(+0.40%)
Dec 21, 2020 57.13 58.04 56.42 57.67 2,852,030 -0.37(-0.64%)
Dec 18, 2020 57.94 58.65 57.71 58.04 2,038,100 +0.26(+0.45%)
Dec 17, 2020 56.39 58.27 56.33 57.78 3,940,350 +2.17(+3.90%)
Dec 16, 2020 55.60 56.12 55.18 55.61 2,406,197 -0.01(-0.02%)
Dec 15, 2020 55.32 55.86 55.28 55.62 2,328,040 +0.68(+1.24%)
Dec 14, 2020 55.11 55.85 54.94 54.94 2,248,027 +0.18(+0.33%)
Dec 11, 2020 54.57 55.29 54.50 54.76 1,787,000 -0.10(-0.18%)
Dec 10, 2020 54.41 54.99 54.24 54.86 2,349,053 +0.09(+0.16%)
Dec 09, 2020 55.03 55.34 54.41 54.77 2,597,191 +0.22(+0.40%)
Dec 08, 2020 55.30 55.53 54.32 54.55 3,441,201 -1.37(-2.45%)
Dec 07, 2020 54.88 56.02 54.36 55.92 2,192,423 +1.20(+2.19%)
Dec 04, 2020 55.23 55.34 54.38 54.72 2,846,500 -0.65(-1.17%)
Dec 03, 2020 53.87 55.65 53.85 55.37 3,391,667 +1.66(+3.09%)
Dec 02, 2020 54.87 55.05 53.63 53.71 3,327,902 -1.45(-2.63%)
Dec 01, 2020 56.44 56.46 55.04 55.16 3,283,650 -0.77(-1.38%)
Nov 30, 2020 56.70 56.92 55.15 55.93 2,704,528 -1.02(-1.79%)
Nov 27, 2020 56.97 57.38 56.44 56.95 839,200 +0.16(+0.28%)
Nov 25, 2020 56.78 57.23 56.28 56.79 2,117,400 +0.09(+0.16%)
Nov 24, 2020 58.09 58.22 56.56 56.70 3,175,193 -1.00(-1.73%)
Nov 23, 2020 56.58 57.88 56.46 57.70 2,174,298 +1.46(+2.60%)
Nov 20, 2020 56.50 56.94 56.01 56.24 1,928,300 -0.27(-0.48%)
Nov 19, 2020 56.48 57.21 55.92 56.51 3,258,062 +0.30(+0.53%)
Nov 18, 2020 56.19 57.02 55.93 56.21 2,257,807 +0.01(+0.02%)
Nov 17, 2020 55.61 56.68 55.39 56.20 2,680,511 -0.05(-0.09%)
Nov 16, 2020 55.54 56.48 55.16 56.25 3,134,648 +0.67(+1.21%)
Nov 13, 2020 54.80 55.99 54.58 55.58 3,474,600 +1.17(+2.15%)
Nov 12, 2020 55.37 55.80 53.86 54.41 4,735,674 -0.99(-1.79%)
Nov 11, 2020 54.91 55.48 54.23 55.40 5,178,176 +0.84(+1.54%)
Nov 10, 2020 52.55 55.02 52.08 54.56 7,610,485 +2.58(+4.96%)
Nov 09, 2020 56.54 57.48 51.93 51.98 9,486,298 -3.90(-6.98%)
Nov 06, 2020 57.20 57.25 55.61 55.88 3,656,100 -1.48(-2.58%)
Nov 05, 2020 58.16 58.52 57.26 57.36 2,873,543 +0.05(+0.09%)
Nov 04, 2020 55.41 57.71 55.00 57.31 6,411,571 +2.78(+5.10%)
Nov 03, 2020 54.32 54.89 53.67 54.53 2,971,675 +0.88(+1.64%)
Nov 02, 2020 52.58 53.78 52.58 53.65 4,347,304 +1.63(+3.13%)
Oct 30, 2020 52.61 53.25 51.54 52.02 4,090,400 -0.74(-1.40%)
Oct 29, 2020 53.25 53.71 52.38 52.76 3,046,402 -0.43(-0.81%)
Oct 28, 2020 52.51 54.02 52.18 53.19 4,471,192 -0.34(-0.64%)
Oct 27, 2020 54.65 54.82 53.37 53.53 3,723,260 -0.95(-1.74%)
Oct 26, 2020 55.81 56.03 53.95 54.48 4,391,241 -2.07(-3.66%)
Oct 23, 2020 55.70 56.55 55.32 56.55 4,416,000 +1.20(+2.17%)
Oct 22, 2020 57.02 57.02 54.99 55.35 6,823,036 -1.44(-2.54%)
Oct 21, 2020 58.51 58.71 56.61 56.79 5,528,128 -1.75(-2.99%)
Oct 20, 2020 58.67 59.37 58.33 58.54 2,668,255 +0.48(+0.83%)
Oct 19, 2020 59.52 59.80 57.85 58.06 3,847,593 -1.29(-2.17%)
Oct 16, 2020 60.22 60.87 59.28 59.35 2,198,700 -0.63(-1.05%)
Oct 15, 2020 58.48 60.09 58.17 59.98 1,898,749 +0.71(+1.20%)
Oct 14, 2020 59.39 59.70 58.87 59.27 2,389,586 -0.10(-0.17%)
Oct 13, 2020 59.67 59.75 58.66 59.37 3,354,105 -0.52(-0.87%)
Oct 12, 2020 59.97 59.99 59.30 59.89 1,717,795 +0.32(+0.54%)
Oct 09, 2020 59.54 59.97 59.16 59.57 2,215,400 +0.47(+0.80%)
Oct 08, 2020 58.15 59.18 58.15 59.10 2,344,780 +1.49(+2.59%)
Oct 07, 2020 57.61 58.21 57.09 57.61 2,664,235 +0.63(+1.11%)
Oct 06, 2020 58.18 58.49 56.74 56.98 3,764,434 -1.03(-1.78%)
Oct 05, 2020 58.59 58.97 57.14 58.01 3,674,877 -0.07(-0.12%)
Oct 02, 2020 56.53 58.39 56.31 58.08 4,400,000 +0.32(+0.55%)
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.