Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.54 -0.19 (-0.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 67.66 68.09 67.38 67.88 2,988,495 +0.05(+0.07%)
Jun 29, 2021 67.38 68.61 67.31 67.84 3,036,990 +0.56(+0.83%)
Jun 28, 2021 66.92 67.45 66.56 67.28 2,334,160 +0.49(+0.73%)
Jun 25, 2021 66.69 67.18 66.54 66.79 2,151,113 +0.07(+0.10%)
Jun 24, 2021 66.67 66.87 65.93 66.72 2,679,409 +0.16(+0.24%)
Jun 23, 2021 67.17 67.31 65.93 66.56 3,167,169 -0.69(-1.02%)
Jun 22, 2021 66.97 67.38 66.55 67.25 2,281,008 +0.35(+0.53%)
Jun 21, 2021 66.32 67.11 66.25 66.89 4,505,618 +0.86(+1.31%)
Jun 18, 2021 65.31 66.86 65.12 66.03 7,942,161 +0.29(+0.45%)
Jun 17, 2021 65.19 66.35 64.73 65.74 5,781,942 +0.45(+0.69%)
Jun 16, 2021 66.45 66.45 65.10 65.29 4,505,730 -1.03(-1.55%)
Jun 15, 2021 66.01 66.61 65.74 66.32 3,186,994 +0.33(+0.51%)
Jun 14, 2021 66.89 67.03 65.58 65.98 2,593,993 -0.84(-1.26%)
Jun 11, 2021 66.22 67.12 66.22 66.83 2,115,568 +0.66(+0.99%)
Jun 10, 2021 67.78 67.95 65.98 66.17 5,298,862 -1.73(-2.54%)
Jun 09, 2021 69.38 69.41 67.83 67.89 2,943,770 -1.32(-1.91%)
Jun 08, 2021 69.26 69.36 68.73 69.22 2,512,866 +0.39(+0.57%)
Jun 07, 2021 69.23 69.38 68.36 68.82 2,037,106 -0.33(-0.48%)
Jun 04, 2021 68.83 69.23 67.97 69.16 2,322,089 +0.81(+1.19%)
Jun 03, 2021 68.53 68.70 67.66 68.34 2,683,792 -0.89(-1.29%)
Jun 02, 2021 70.60 70.60 69.06 69.24 2,592,040 -1.15(-1.63%)
Jun 01, 2021 71.16 71.26 69.84 70.38 1,455,723 -0.08(-0.11%)
May 28, 2021 70.80 71.19 69.96 70.46 1,311,655 -0.08(-0.11%)
May 27, 2021 70.55 70.92 70.25 70.54 2,172,775 +0.22(+0.31%)
May 26, 2021 69.23 70.59 69.23 70.32 3,145,069 +1.19(+1.71%)
May 25, 2021 68.67 69.85 68.62 69.14 2,671,347 +0.86(+1.26%)
May 24, 2021 68.31 68.67 68.12 68.28 1,290,915 +0.34(+0.50%)
May 21, 2021 69.14 69.57 67.83 67.93 3,318,043 -0.61(-0.89%)
May 20, 2021 68.11 68.94 67.92 68.54 2,927,364 +0.43(+0.63%)
May 19, 2021 67.42 68.45 66.56 68.11 4,515,716 -0.57(-0.83%)
May 18, 2021 70.55 70.68 68.67 68.68 3,542,399 -1.80(-2.56%)
May 17, 2021 70.96 71.23 69.48 70.48 3,071,557 -0.87(-1.22%)
May 14, 2021 71.33 71.66 70.74 71.35 2,119,184 +0.83(+1.18%)
May 13, 2021 68.80 71.00 68.70 70.52 4,109,342 +2.24(+3.29%)
May 12, 2021 71.82 72.04 68.14 68.28 6,217,535 -4.31(-5.94%)
May 11, 2021 74.14 74.46 71.92 72.59 4,036,375 -2.94(-3.89%)
May 10, 2021 75.53 77.01 75.03 75.53 2,371,897 +0.06(+0.08%)
May 07, 2021 74.28 75.49 73.40 75.47 2,886,070 +1.50(+2.03%)
May 06, 2021 74.21 74.23 73.08 73.97 1,578,463 +0.20(+0.27%)
May 05, 2021 74.10 74.57 73.02 73.77 2,193,254 -0.18(-0.24%)
May 04, 2021 72.92 73.99 72.68 73.95 2,764,439 +0.54(+0.73%)
May 03, 2021 72.47 73.76 72.25 73.41 2,468,344 +1.68(+2.34%)
Apr 30, 2021 72.49 72.64 71.38 71.73 2,189,535 -1.21(-1.65%)
Apr 29, 2021 71.93 73.18 71.91 72.94 2,174,330 +1.24(+1.74%)
Apr 28, 2021 71.99 72.06 71.38 71.69 1,527,447 -0.11(-0.15%)
Apr 27, 2021 71.72 72.70 71.69 71.80 1,921,450 +0.34(+0.48%)
Apr 26, 2021 70.98 71.49 70.71 71.46 1,733,900 +0.83(+1.18%)
Apr 23, 2021 69.64 70.91 69.38 70.63 1,965,080 +1.10(+1.58%)
Apr 22, 2021 69.86 69.86 68.77 69.53 2,620,949 -0.10(-0.14%)
Apr 21, 2021 68.89 69.90 68.81 69.63 1,465,264 +0.70(+1.01%)
Apr 20, 2021 70.82 71.08 67.97 68.93 3,071,410 -1.92(-2.71%)
Apr 19, 2021 71.63 71.69 70.38 70.85 3,008,109 -0.61(-0.85%)
Apr 16, 2021 70.15 71.74 70.04 71.46 2,718,265 +1.77(+2.54%)
Apr 15, 2021 69.97 70.25 69.50 69.69 1,885,418 +0.25(+0.37%)
Apr 14, 2021 69.56 70.06 69.22 69.43 1,811,481 -0.09(-0.13%)
Apr 13, 2021 70.04 70.15 68.72 69.52 1,626,534 -0.57(-0.81%)
Apr 12, 2021 69.94 70.13 69.46 70.09 1,525,618 +0.32(+0.46%)
Apr 09, 2021 67.84 69.81 67.72 69.76 2,146,563 +1.75(+2.58%)
Apr 08, 2021 68.62 68.70 67.68 68.01 3,071,113 -0.24(-0.34%)
Apr 07, 2021 69.31 69.41 68.13 68.25 1,861,774 -1.00(-1.44%)
Apr 06, 2021 68.88 69.48 68.45 69.25 2,863,406 +0.47(+0.68%)
Apr 05, 2021 68.61 68.86 67.85 68.78 2,190,433 +0.82(+1.21%)
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.