Skip to main content

US Home Construction Ishares ETF (NY: ITB )

57.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 55.19 57.66 54.92 57.45 4,246,828 +2.31(+4.19%)
May 24, 2022 56.23 56.51 54.18 55.14 4,551,683 -1.57(-2.77%)
May 23, 2022 57.57 57.57 56.11 56.71 3,142,604 -0.32(-0.56%)
May 20, 2022 57.42 57.42 55.26 57.03 4,001,603 +0.49(+0.87%)
May 19, 2022 56.01 57.76 55.93 56.54 3,843,446 +0.32(+0.57%)
May 18, 2022 58.31 58.31 56.02 56.22 4,245,908 -3.22(-5.42%)
May 17, 2022 58.95 59.55 57.66 59.44 3,885,859 +1.56(+2.70%)
May 16, 2022 58.15 58.48 56.22 57.88 3,702,250 -0.41(-0.70%)
May 13, 2022 57.76 58.77 57.47 58.29 4,406,371 +1.12(+1.96%)
May 12, 2022 54.62 57.79 54.60 57.17 7,113,712 +2.16(+3.93%)
May 11, 2022 57.13 57.67 54.95 55.01 8,639,230 -2.32(-4.05%)
May 10, 2022 59.74 59.93 56.81 57.33 5,989,058 -1.21(-2.07%)
May 09, 2022 57.67 59.81 57.67 58.54 7,310,562 -0.27(-0.46%)
May 06, 2022 59.00 59.37 57.30 58.81 5,843,590 -0.62(-1.04%)
May 05, 2022 61.36 61.77 58.71 59.43 7,109,508 -2.97(-4.76%)
May 04, 2022 59.67 62.60 58.72 62.40 8,053,177 +2.83(+4.75%)
May 03, 2022 58.88 59.81 58.33 59.57 4,412,625 +0.81(+1.38%)
May 02, 2022 57.71 58.88 57.06 58.76 5,235,616 +1.01(+1.75%)
Apr 29, 2022 59.36 60.15 57.61 57.75 3,826,352 -1.91(-3.20%)
Apr 28, 2022 58.41 60.11 57.28 59.66 5,428,605 +2.08(+3.61%)
Apr 27, 2022 58.52 59.17 57.22 57.58 7,761,059 -0.71(-1.22%)
Apr 26, 2022 59.26 60.32 58.22 58.29 7,850,616 -0.92(-1.55%)
Apr 25, 2022 57.04 59.37 56.42 59.21 6,644,789 +1.82(+3.17%)
Apr 22, 2022 58.82 58.87 57.26 57.39 3,553,951 -1.62(-2.75%)
Apr 21, 2022 60.51 60.97 58.69 59.01 5,876,732 -0.74(-1.24%)
Apr 20, 2022 59.58 60.68 59.45 59.75 4,302,015 +0.53(+0.89%)
Apr 19, 2022 57.20 59.45 57.20 59.22 3,964,662 +2.13(+3.73%)
Apr 18, 2022 57.34 58.13 56.73 57.09 3,480,981 -0.59(-1.02%)
Apr 14, 2022 58.74 59.48 57.61 57.68 3,977,454 -0.98(-1.67%)
Apr 13, 2022 57.52 59.00 57.38 58.66 3,900,859 +1.14(+1.98%)
Apr 12, 2022 58.53 59.74 57.20 57.52 6,012,789 -0.13(-0.23%)
Apr 11, 2022 56.85 58.34 56.60 57.65 4,157,998 +0.52(+0.91%)
Apr 08, 2022 56.74 58.54 56.52 57.13 5,053,637 +0.29(+0.51%)
Apr 07, 2022 57.13 57.55 55.84 56.84 5,512,221 -0.29(-0.51%)
Apr 06, 2022 57.95 57.95 56.67 57.13 4,754,462 -1.55(-2.64%)
Apr 05, 2022 60.29 60.71 58.44 58.68 8,051,358 -1.81(-2.99%)
Apr 04, 2022 60.10 60.77 59.72 60.49 3,906,306 +0.60(+1.00%)
Apr 01, 2022 59.68 60.24 59.22 59.89 3,303,677 +0.63(+1.06%)
Mar 31, 2022 61.57 61.73 59.17 59.26 3,199,921 -2.49(-4.03%)
Mar 30, 2022 63.50 63.50 61.42 61.75 3,852,640 -1.89(-2.97%)
Mar 29, 2022 62.44 64.12 62.44 63.64 4,153,991 +2.02(+3.28%)
Mar 28, 2022 61.45 61.75 60.79 61.62 3,900,093 +0.31(+0.51%)
Mar 25, 2022 62.43 62.78 60.89 61.31 4,383,227 -0.88(-1.42%)
Mar 24, 2022 63.09 63.16 61.79 62.19 5,858,540 -1.04(-1.64%)
Mar 23, 2022 65.40 65.44 63.20 63.23 4,417,912 -2.67(-4.05%)
Mar 22, 2022 65.99 66.80 65.25 65.90 3,960,631 +0.07(+0.11%)
Mar 21, 2022 67.87 67.88 65.26 65.83 4,025,263 -2.27(-3.33%)
Mar 18, 2022 66.50 68.36 66.18 68.10 4,089,615 +1.21(+1.81%)
Mar 17, 2022 65.83 66.92 65.36 66.89 3,968,376 +1.00(+1.52%)
Mar 16, 2022 65.42 66.72 63.49 65.89 5,842,141 +1.04(+1.60%)
Mar 15, 2022 63.11 65.06 62.95 64.85 3,597,314 +2.27(+3.63%)
Mar 14, 2022 64.31 64.67 61.87 62.58 5,246,142 -1.57(-2.45%)
Mar 11, 2022 65.55 65.66 64.14 64.15 4,172,060 -0.75(-1.16%)
Mar 10, 2022 64.24 65.07 64.90 3,961,398 -0.15(-0.23%)
Mar 09, 2022 64.47 65.95 64.36 65.05 3,864,908 +2.10(+3.34%)
Mar 08, 2022 62.82 65.24 62.07 62.95 8,612,222 +0.11(+0.18%)
Mar 07, 2022 66.29 66.59 62.74 62.84 5,756,903 -3.49(-5.26%)
Mar 04, 2022 66.68 66.72 65.44 66.33 4,385,625 -0.62(-0.93%)
Mar 03, 2022 68.67 68.82 66.62 66.95 4,942,951 -1.21(-1.78%)
Mar 02, 2022 66.79 68.58 66.72 68.16 3,757,928 +1.76(+2.65%)
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.