Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.89 +1.35 (+1.18%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 65.99 67.10 65.87 66.79 4,123,226 +0.15(+0.23%)
Feb 25, 2022 64.46 66.80 65.07 66.64 6,414,963 +2.29(+3.56%)
Feb 24, 2022 60.33 64.62 60.02 64.35 11,034,232 +2.13(+3.42%)
Feb 23, 2022 64.74 64.92 62.04 62.22 5,821,014 -2.11(-3.28%)
Feb 22, 2022 66.23 66.48 63.78 64.33 5,078,855 -2.49(-3.73%)
Feb 18, 2022 66.82 0 +0.13(+0.19%)
Feb 17, 2022 68.05 68.49 66.58 66.69 2,360,478 -1.81(-2.64%)
Feb 16, 2022 67.92 68.76 67.40 68.50 2,201,196 +0.41(+0.60%)
Feb 15, 2022 67.56 68.29 67.51 68.09 2,641,984 +1.18(+1.76%)
Feb 14, 2022 67.01 67.82 66.47 66.91 3,598,450 -0.21(-0.31%)
Feb 11, 2022 68.34 69.02 66.77 67.12 6,305,274 -0.85(-1.25%)
Feb 10, 2022 69.06 70.58 67.64 67.97 9,535,189 -2.71(-3.83%)
Feb 09, 2022 70.11 71.36 70.08 70.68 4,253,953 +1.47(+2.12%)
Feb 08, 2022 68.02 69.30 67.80 69.22 2,659,540 +1.23(+1.82%)
Feb 07, 2022 68.16 68.72 67.35 67.98 2,744,578 +0.31(+0.46%)
Feb 04, 2022 69.67 69.75 67.55 67.67 5,215,147 -2.48(-3.54%)
Feb 03, 2022 71.15 70.10 70.15 3,568,031 -1.62(-2.26%)
Feb 02, 2022 71.29 72.07 70.55 71.77 3,815,402 +0.94(+1.33%)
Feb 01, 2022 70.99 71.26 68.93 70.83 6,455,547 +0.22(+0.31%)
Jan 31, 2022 68.47 70.78 70.61 3,700,488 +1.75(+2.54%)
Jan 28, 2022 67.16 68.91 65.81 68.86 5,863,466 +1.61(+2.39%)
Jan 27, 2022 68.44 69.40 66.74 67.25 8,103,120 -1.01(-1.48%)
Jan 26, 2022 71.45 72.09 67.95 68.26 9,528,200 -2.24(-3.18%)
Jan 25, 2022 70.58 71.21 69.30 70.50 4,746,696 -1.38(-1.92%)
Jan 24, 2022 67.98 71.98 67.62 71.88 7,918,621 +2.63(+3.80%)
Jan 21, 2022 69.78 71.42 69.20 69.25 9,481,799 -0.80(-1.14%)
Jan 20, 2022 72.16 72.77 69.93 70.05 4,353,843 -1.68(-2.34%)
Jan 19, 2022 73.02 73.76 71.59 71.73 5,258,039 -1.88(-2.55%)
Jan 18, 2022 75.57 75.63 73.42 73.61 3,897,724 -3.08(-4.02%)
Jan 14, 2022 76.69 0 -1.26(-1.62%)
Jan 13, 2022 79.04 79.59 77.54 77.95 4,783,964 +0.78(+1.01%)
Jan 12, 2022 77.52 78.12 76.60 77.17 2,874,391 +0.07(+0.09%)
Jan 11, 2022 75.54 77.23 74.93 77.10 3,845,250 +1.57(+2.08%)
Jan 10, 2022 74.75 75.59 73.58 75.53 5,084,008 +0.28(+0.37%)
Jan 07, 2022 78.65 78.80 75.25 75.25 5,384,728 -3.57(-4.53%)
Jan 06, 2022 79.75 79.75 78.11 78.82 5,277,103 -0.85(-1.07%)
Jan 05, 2022 81.66 82.58 79.61 79.67 3,958,902 -1.95(-2.39%)
Jan 04, 2022 81.14 81.71 80.96 81.62 2,669,797 +0.93(+1.15%)
Jan 03, 2022 83.04 83.04 80.20 80.69 3,178,426 -2.23(-2.69%)
Dec 31, 2021 82.11 83.20 81.77 82.92 1,101,758 +0.75(+0.91%)
Dec 30, 2021 83.07 83.22 82.03 82.17 1,915,136 -0.70(-0.84%)
Dec 29, 2021 81.83 83.08 81.81 82.87 2,204,149 +0.99(+1.21%)
Dec 28, 2021 81.36 82.33 81.36 81.88 2,363,589 +0.45(+0.55%)
Dec 27, 2021 80.66 81.44 80.23 81.43 1,656,788 +1.13(+1.41%)
Dec 23, 2021 80.25 80.69 80.08 80.30 1,606,595 +0.17(+0.21%)
Dec 22, 2021 78.49 80.19 78.48 80.13 2,590,756 +1.59(+2.02%)
Dec 21, 2021 77.18 78.54 77.04 78.54 2,695,668 +2.01(+2.63%)
Dec 20, 2021 76.72 76.94 75.26 76.53 4,166,270 -1.18(-1.52%)
Dec 17, 2021 79.02 79.37 77.50 77.71 5,582,348 -1.92(-2.41%)
Dec 16, 2021 81.05 81.05 79.41 79.63 5,167,689 -1.84(-2.26%)
Dec 15, 2021 79.80 81.49 79.30 81.47 4,350,055 +1.40(+1.75%)
Dec 14, 2021 80.33 80.81 79.53 80.07 3,339,957 -1.22(-1.50%)
Dec 13, 2021 83.08 83.43 81.14 81.29 2,998,618 -1.75(-2.11%)
Dec 10, 2021 82.35 83.09 81.75 83.04 2,634,916 +1.20(+1.46%)
Dec 09, 2021 82.03 83.07 81.65 81.84 2,719,408 -0.28(-0.33%)
Dec 08, 2021 82.08 82.47 81.41 82.12 2,845,500 +0.51(+0.62%)
Dec 07, 2021 81.82 82.10 81.16 81.61 3,013,098 +0.72(+0.89%)
Dec 06, 2021 79.94 81.20 79.42 80.89 3,775,541 +2.12(+2.69%)
Dec 03, 2021 79.72 79.98 78.16 78.77 4,527,349 -0.49(-0.62%)
Dec 02, 2021 76.44 79.62 76.36 79.26 8,516,157 +3.18(+4.18%)
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.