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 (%)
May 08, 2023 75.62 76.03 75.05 75.95 2,085,845 +0.44(+0.58%)
May 05, 2023 75.47 75.67 74.51 75.51 2,145,701 +1.01(+1.36%)
May 04, 2023 75.54 75.98 74.36 74.50 2,215,325 -1.26(-1.66%)
May 03, 2023 75.52 77.02 75.37 75.76 2,391,599 +0.68(+0.91%)
May 02, 2023 75.15 75.26 73.82 75.08 2,362,309 -0.09(-0.12%)
May 01, 2023 75.70 76.17 75.00 75.17 2,366,258 -0.62(-0.82%)
Apr 28, 2023 74.65 75.88 74.49 75.79 3,034,566 +1.32(+1.77%)
Apr 27, 2023 72.58 74.47 72.58 74.47 2,351,861 +2.03(+2.80%)
Apr 26, 2023 73.41 74.02 72.27 72.44 2,443,419 -1.35(-1.83%)
Apr 25, 2023 74.60 74.93 73.77 73.79 1,915,333 -0.83(-1.11%)
Apr 24, 2023 73.83 74.64 73.72 74.62 2,044,046 +0.70(+0.95%)
Apr 21, 2023 74.12 74.59 73.44 73.92 2,664,575 -0.26(-0.35%)
Apr 20, 2023 74.00 75.22 73.86 74.18 4,800,703 +1.26(+1.73%)
Apr 19, 2023 72.17 73.02 72.05 72.92 2,465,266 +0.20(+0.28%)
Apr 18, 2023 71.56 72.81 71.49 72.72 2,120,206 +1.63(+2.29%)
Apr 17, 2023 70.42 71.12 70.24 71.09 1,776,838 +0.72(+1.02%)
Apr 14, 2023 70.18 70.65 69.87 70.37 1,605,598 +0.25(+0.36%)
Apr 13, 2023 70.30 70.61 69.46 70.12 2,489,999 -0.03(-0.04%)
Apr 12, 2023 71.06 71.14 69.95 70.15 1,591,791 -0.16(-0.23%)
Apr 11, 2023 69.17 70.62 68.96 70.31 1,854,265 +1.72(+2.51%)
Apr 10, 2023 67.75 68.85 67.44 68.59 1,500,863 +0.69(+1.01%)
Apr 06, 2023 68.65 68.65 67.25 67.91 1,761,471 -0.89(-1.30%)
Apr 05, 2023 69.26 69.34 68.35 68.80 2,026,544 -0.45(-0.65%)
Apr 04, 2023 70.72 70.72 68.87 69.25 1,781,292 -1.26(-1.79%)
Apr 03, 2023 70.05 70.74 69.95 70.51 1,733,526 +0.22(+0.31%)
Mar 31, 2023 68.81 70.32 68.60 70.29 2,051,405 +1.91(+2.79%)
Mar 30, 2023 68.71 68.95 68.22 68.38 1,218,583 -0.11(-0.16%)
Mar 29, 2023 68.46 68.71 67.80 68.49 1,631,662 +0.44(+0.65%)
Mar 28, 2023 67.58 68.52 67.58 68.05 1,219,050 +0.29(+0.43%)
Mar 27, 2023 68.35 68.49 67.53 67.76 1,395,848 -0.22(-0.32%)
Mar 24, 2023 67.33 68.26 66.44 67.98 2,340,859 +0.34(+0.50%)
Mar 23, 2023 68.17 69.17 67.11 67.64 3,946,818 +0.09(+0.13%)
Mar 22, 2023 68.29 69.24 67.51 67.55 2,228,797 -1.02(-1.49%)
Mar 21, 2023 68.68 69.11 68.19 68.57 2,588,556 +0.69(+1.02%)
Mar 20, 2023 67.91 68.55 67.51 67.88 2,169,240 +0.14(+0.21%)
Mar 17, 2023 67.98 68.47 67.35 67.74 2,927,541 -0.60(-0.88%)
Mar 16, 2023 66.57 68.69 66.26 68.34 3,243,039 +1.54(+2.31%)
Mar 15, 2023 67.04 68.24 65.88 66.80 4,480,789 -0.81(-1.20%)
Mar 14, 2023 67.30 68.15 66.80 67.61 3,198,354 +1.07(+1.61%)
Mar 13, 2023 65.79 67.45 65.28 66.54 9,432,962 +0.19(+0.29%)
Mar 10, 2023 67.52 68.05 65.60 66.35 5,692,754 -1.27(-1.88%)
Mar 09, 2023 68.32 69.08 67.57 67.62 6,873,593 -0.55(-0.81%)
Mar 08, 2023 67.56 68.17 67.02 68.17 2,504,611 +1.02(+1.52%)
Mar 07, 2023 67.92 68.18 67.13 67.15 2,190,888 -0.55(-0.81%)
Mar 06, 2023 68.55 68.78 67.49 67.70 2,102,209 -0.84(-1.23%)
Mar 03, 2023 67.99 68.79 67.52 68.54 2,063,944 +1.26(+1.87%)
Mar 02, 2023 66.22 67.50 65.95 67.28 2,804,002 +0.39(+0.58%)
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.