Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 67.07 68.05 67.07 67.67 2,149,484 +0.40(+0.59%)
Feb 27, 2023 67.76 67.94 66.94 67.27 2,500,384 +0.42(+0.63%)
Feb 24, 2023 66.07 67.11 65.83 66.85 3,816,031 -0.54(-0.80%)
Feb 23, 2023 66.86 67.52 66.21 67.39 2,891,784 +0.81(+1.22%)
Feb 22, 2023 66.41 67.14 66.25 66.58 3,168,562 +0.66(+1.00%)
Feb 21, 2023 67.18 67.88 65.88 65.92 4,966,279 -2.73(-3.98%)
Feb 17, 2023 69.23 69.39 67.72 68.65 3,485,178 -1.17(-1.68%)
Feb 16, 2023 69.50 70.34 69.10 69.82 2,769,326 -0.99(-1.40%)
Feb 15, 2023 69.88 71.02 69.62 70.81 2,091,250 +0.28(+0.40%)
Feb 14, 2023 70.31 71.16 69.85 70.53 2,210,127 -0.55(-0.77%)
Feb 13, 2023 69.52 71.08 69.18 71.08 2,249,537 +1.64(+2.36%)
Feb 10, 2023 68.97 69.75 68.81 69.44 1,817,687 +0.19(+0.27%)
Feb 09, 2023 70.21 70.73 69.13 69.25 2,686,920 -0.22(-0.32%)
Feb 08, 2023 70.46 70.60 69.21 69.47 2,226,574 -1.57(-2.21%)
Feb 07, 2023 70.00 71.21 69.44 71.04 3,789,342 +0.75(+1.07%)
Feb 06, 2023 70.78 70.98 70.12 70.29 2,129,830 -1.22(-1.71%)
Feb 03, 2023 71.41 72.47 71.04 71.51 4,770,159 -1.70(-2.32%)
Feb 02, 2023 72.00 73.90 71.82 73.21 3,566,106 +2.22(+3.13%)
Feb 01, 2023 69.28 71.59 68.56 70.99 3,579,652 +1.42(+2.04%)
Jan 31, 2023 67.40 69.57 67.40 69.57 2,889,432 +3.07(+4.62%)
Jan 30, 2023 67.04 67.92 66.46 66.50 1,584,594 -1.16(-1.71%)
Jan 27, 2023 67.05 68.00 66.85 67.66 1,169,471 +0.41(+0.61%)
Jan 26, 2023 66.95 67.83 66.34 67.25 1,813,641 +0.24(+0.36%)
Jan 25, 2023 66.11 67.13 66.08 67.01 1,334,981 +0.05(+0.07%)
Jan 24, 2023 66.45 67.76 66.01 66.96 2,154,900 +0.53(+0.80%)
Jan 23, 2023 65.66 66.61 65.46 66.43 2,288,203 +0.74(+1.13%)
Jan 20, 2023 64.47 65.75 63.64 65.69 5,046,408 +1.42(+2.21%)
Jan 19, 2023 65.43 65.57 64.06 64.27 2,405,938 -1.69(-2.56%)
Jan 18, 2023 66.95 67.83 65.90 65.96 2,233,955 -0.35(-0.53%)
Jan 17, 2023 66.09 66.83 66.03 66.31 1,799,638 -0.23(-0.35%)
Jan 13, 2023 65.23 66.67 64.95 66.54 3,978,278 +0.34(+0.51%)
Jan 12, 2023 66.02 66.51 64.78 66.20 2,322,847 +0.24(+0.36%)
Jan 11, 2023 64.86 65.96 64.72 65.96 2,228,625 +1.72(+2.68%)
Jan 10, 2023 63.23 64.24 62.98 64.24 1,252,674 +0.61(+0.96%)
Jan 09, 2023 64.08 64.62 63.53 63.63 1,917,666 -0.11(-0.17%)
Jan 06, 2023 63.08 63.92 62.71 63.74 1,348,518 +1.21(+1.94%)
Jan 05, 2023 61.96 62.83 61.47 62.53 2,693,880 -0.27(-0.43%)
Jan 04, 2023 62.22 63.16 62.17 62.80 2,528,593 +1.36(+2.21%)
Jan 03, 2023 61.38 61.83 60.69 61.44 1,828,411 +0.84(+1.38%)
Dec 30, 2022 60.43 60.78 60.16 60.60 1,215,573 -0.41(-0.66%)
Dec 29, 2022 60.24 61.29 59.78 61.01 1,143,168 +1.36(+2.28%)
Dec 28, 2022 60.96 61.23 59.63 59.65 2,313,694 -1.29(-2.12%)
Dec 27, 2022 60.81 61.33 60.74 60.94 1,157,880 -0.09(-0.15%)
Dec 23, 2022 60.87 61.15 60.35 61.03 793,346 -0.09(-0.15%)
Dec 22, 2022 60.81 61.14 59.87 61.12 1,848,033 -0.28(-0.46%)
Dec 21, 2022 60.83 61.53 60.83 61.40 1,291,619 +1.13(+1.87%)
Dec 20, 2022 60.40 60.84 59.76 60.27 1,407,684 -0.46(-0.76%)
Dec 19, 2022 61.67 61.93 60.46 60.73 3,162,168 -1.20(-1.94%)
Dec 16, 2022 61.89 62.48 61.38 61.93 2,891,134 -0.91(-1.45%)
Dec 15, 2022 61.16 63.11 60.42 62.84 5,348,981 +0.66(+1.06%)
Dec 14, 2022 62.58 63.09 61.55 62.18 2,446,148 -0.18(-0.29%)
Dec 13, 2022 64.47 65.00 62.12 62.36 3,314,909 +0.94(+1.53%)
Dec 12, 2022 60.80 61.52 60.28 61.42 1,054,815 +0.78(+1.29%)
Dec 09, 2022 60.50 61.23 60.40 60.64 928,066 -0.45(-0.74%)
Dec 08, 2022 61.09 61.54 60.40 61.09 1,508,369 +0.21(+0.35%)
Dec 07, 2022 59.64 61.09 59.64 60.88 2,162,532 +1.51(+2.54%)
Dec 06, 2022 60.34 60.44 58.68 59.37 1,593,415 -0.82(-1.36%)
Dec 05, 2022 60.45 60.53 59.84 60.19 2,260,229 -1.10(-1.79%)
Dec 02, 2022 60.44 61.69 60.28 61.29 1,911,315 -0.41(-0.66%)
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.