US Home Construction Ishares ETF (NY: ITB )

70.54 USD +0.14 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 72.21 2,567,825 -0.79(-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 74.32 73.50 73.83 1,745,518 -0.02(-0.03%)
Sep 01, 2021 73.48 73.92 72.86 73.85 2,115,245 +0.71(+0.97%)
Aug 31, 2021 73.63 74.03 72.60 73.14 1,985,361 -0.46(-0.62%)
Aug 30, 2021 73.97 74.12 73.35 73.60 1,196,421 -0.20(-0.27%)
Aug 27, 2021 72.82 74.27 72.71 73.80 3,229,019 +1.16(+1.60%)
Aug 26, 2021 73.46 73.68 72.30 72.64 2,940,401 -1.00(-1.36%)
Aug 25, 2021 73.11 74.09 72.82 73.64 2,274,071 +0.75(+1.03%)
Aug 24, 2021 72.22 73.72 71.89 72.89 2,650,760 +0.99(+1.38%)
Aug 23, 2021 72.55 72.55 71.00 71.90 2,707,690 -0.23(-0.32%)
Aug 20, 2021 70.82 72.38 70.65 72.13 2,064,226 +1.32(+1.86%)
Aug 19, 2021 70.18 71.20 70.05 70.81 2,583,512 -0.22(-0.31%)
Aug 18, 2021 71.12 72.18 70.48 71.03 2,119,850 -0.16(-0.22%)
Aug 17, 2021 73.07 73.07 70.55 71.19 3,072,346 -2.61(-3.54%)
Aug 16, 2021 73.24 74.42 72.69 73.80 2,163,490 +0.36(+0.49%)
Aug 13, 2021 73.56 73.93 72.86 73.44 1,627,381 -0.05(-0.07%)
Aug 12, 2021 73.94 74.63 73.13 73.49 2,742,770 -0.56(-0.76%)
Aug 11, 2021 72.18 74.05 71.87 74.05 2,746,783 +2.00(+2.78%)
Aug 10, 2021 71.17 72.73 70.98 72.05 2,560,980 +0.92(+1.29%)
Aug 09, 2021 71.51 71.84 70.85 71.13 2,195,889 -0.38(-0.53%)
Aug 06, 2021 72.00 72.74 71.31 71.51 2,067,398 -0.54(-0.75%)
Aug 05, 2021 71.83 72.64 71.65 72.05 2,638,591 +0.46(+0.64%)
Aug 04, 2021 72.47 72.75 71.59 71.59 2,727,263 -1.02(-1.40%)
Aug 03, 2021 71.93 72.66 71.21 72.61 3,185,703 +0.93(+1.30%)
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.