Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 80.70 81.77 80.37 81.50 1,120,980 +0.74(+0.91%)
Dec 30, 2021 81.65 81.79 80.62 80.76 1,948,549 -0.69(-0.84%)
Dec 29, 2021 80.43 81.66 80.41 81.45 2,242,604 +0.97(+1.21%)
Dec 28, 2021 79.96 80.92 79.96 80.48 2,404,826 +0.44(+0.55%)
Dec 27, 2021 79.28 80.04 78.85 80.03 1,685,693 +1.11(+1.41%)
Dec 23, 2021 78.87 79.31 78.71 78.92 1,634,624 +0.17(+0.21%)
Dec 22, 2021 77.14 78.81 77.13 78.76 2,635,956 +1.56(+2.02%)
Dec 21, 2021 75.86 77.19 75.72 77.19 2,742,698 +1.98(+2.63%)
Dec 20, 2021 75.40 75.62 73.97 75.22 4,238,958 -1.16(-1.52%)
Dec 17, 2021 77.67 78.01 76.17 76.38 5,679,742 -1.89(-2.41%)
Dec 16, 2021 79.66 79.66 78.05 78.26 5,257,848 -1.81(-2.26%)
Dec 15, 2021 78.43 80.09 77.94 80.07 4,425,949 +1.38(+1.75%)
Dec 14, 2021 78.95 79.42 78.17 78.70 3,398,228 -1.20(-1.50%)
Dec 13, 2021 81.66 82.00 79.75 79.90 3,050,934 -1.65(-2.03%)
Dec 10, 2021 80.87 81.60 80.28 81.55 2,683,084 +1.17(+1.46%)
Dec 09, 2021 80.56 81.58 80.18 80.38 2,769,120 -0.27(-0.33%)
Dec 08, 2021 80.61 80.99 79.95 80.65 2,897,517 +0.50(+0.62%)
Dec 07, 2021 80.35 80.63 79.70 80.14 3,068,179 +0.71(+0.89%)
Dec 06, 2021 78.50 79.74 77.99 79.44 3,844,560 +2.08(+2.69%)
Dec 03, 2021 78.29 78.54 76.76 77.36 4,610,112 -0.48(-0.62%)
Dec 02, 2021 75.07 78.19 74.99 77.84 8,671,838 +3.12(+4.18%)
Dec 01, 2021 75.54 76.60 74.67 74.71 4,175,289 +0.50(+0.67%)
Nov 30, 2021 75.28 76.31 73.95 74.22 4,790,276 -1.49(-1.97%)
Nov 29, 2021 76.06 76.32 74.96 75.71 2,576,513 +0.24(+0.31%)
Nov 26, 2021 75.69 76.59 74.94 75.47 3,024,086 -1.68(-2.18%)
Nov 24, 2021 77.13 77.44 76.83 77.15 2,240,522 -0.27(-0.36%)
Nov 23, 2021 76.60 77.54 76.02 77.42 3,391,261 +0.50(+0.65%)
Nov 22, 2021 77.32 78.20 76.83 76.92 3,345,066 -0.22(-0.28%)
Nov 19, 2021 76.54 78.42 76.54 77.14 3,012,189 +0.30(+0.40%)
Nov 18, 2021 77.11 76.92 76.67 76.84 2,473,275 +0.04(+0.05%)
Nov 17, 2021 76.48 76.93 75.84 76.80 2,542,864 +0.60(+0.79%)
Nov 16, 2021 75.16 76.69 74.98 76.20 2,682,508 +1.27(+1.69%)
Nov 15, 2021 75.42 75.47 74.78 74.93 1,778,584 -0.37(-0.50%)
Nov 12, 2021 74.44 75.40 74.11 75.30 2,245,756 +1.23(+1.66%)
Nov 11, 2021 73.92 74.34 73.60 74.08 1,571,529 +0.60(+0.82%)
Nov 10, 2021 74.38 73.48 4,137,278 -1.38(-1.85%)
Nov 09, 2021 73.65 75.21 73.49 74.86 3,408,225 +1.74(+2.38%)
Nov 08, 2021 73.32 73.62 72.60 73.12 2,168,251 +0.14(+0.19%)
Nov 05, 2021 72.51 73.39 72.22 72.99 2,269,325 +1.02(+1.42%)
Nov 04, 2021 71.67 73.25 71.67 71.96 5,503,025 +0.59(+0.83%)
Nov 03, 2021 70.43 72.16 70.43 71.38 2,568,905 +0.79(+1.11%)
Nov 02, 2021 71.31 71.47 70.32 70.59 1,778,160 -0.84(-1.18%)
Nov 01, 2021 70.73 71.50 70.09 71.43 1,427,997 +0.78(+1.10%)
Oct 29, 2021 70.61 71.47 70.38 70.66 1,362,955 -0.18(-0.25%)
Oct 28, 2021 70.13 71.16 70.13 70.84 1,917,182 +0.97(+1.39%)
Oct 27, 2021 70.49 72.11 69.86 69.86 3,127,677 -0.29(-0.42%)
Oct 26, 2021 70.68 70.16 2,819,189 -0.36(-0.52%)
Oct 25, 2021 70.12 70.95 69.82 70.52 7,582,903 +0.52(+0.74%)
Oct 22, 2021 70.30 71.01 69.98 70.00 1,771,065 -0.09(-0.13%)
Oct 21, 2021 69.73 70.17 69.52 70.09 2,029,388 -0.02(-0.03%)
Oct 20, 2021 69.03 70.39 68.93 70.11 3,253,570 +1.18(+1.71%)
Oct 19, 2021 69.15 69.25 68.58 68.93 1,908,262 -0.11(-0.16%)
Oct 18, 2021 67.81 69.11 67.66 69.04 1,932,431 +1.13(+1.66%)
Oct 15, 2021 68.53 69.04 67.90 67.91 3,122,607 -0.42(-0.62%)
Oct 14, 2021 67.12 68.36 66.99 68.33 3,198,629 +1.82(+2.73%)
Oct 13, 2021 66.32 66.82 65.96 66.51 2,155,559 +0.39(+0.59%)
Oct 12, 2021 65.90 66.60 65.70 66.12 1,956,870 +0.27(+0.40%)
Oct 11, 2021 65.76 66.55 65.76 65.86 1,994,516 -0.06(-0.09%)
Oct 08, 2021 66.40 66.58 65.72 65.92 4,068,226 -0.57(-0.86%)
Oct 07, 2021 65.89 67.20 65.89 66.48 3,490,424 +0.97(+1.48%)
Oct 06, 2021 64.44 65.87 64.44 65.51 3,776,242 +0.39(+0.60%)
Oct 05, 2021 65.37 65.74 64.81 65.12 2,500,296 +0.11(+0.17%)
Oct 04, 2021 64.99 65.53 64.76 65.01 2,428,837 -0.21(-0.32%)
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.