Skip to main content

US Home Construction Ishares ETF (NY: ITB )

67.66 +0.41 (+0.61%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 61.32 62.53 61.29 61.70 2,297,323 +0.82(+1.35%)
Nov 30, 2022 59.33 60.88 58.34 60.88 2,617,787 +1.34(+2.25%)
Nov 29, 2022 58.86 59.66 58.71 59.54 910,541 +0.47(+0.80%)
Nov 28, 2022 59.44 59.98 58.76 59.07 1,413,203 -0.96(-1.60%)
Nov 25, 2022 59.76 60.16 59.64 60.03 648,335 -0.02(-0.03%)
Nov 23, 2022 59.48 60.29 58.94 60.05 2,153,006 +0.65(+1.09%)
Nov 22, 2022 58.65 59.40 58.49 59.40 1,479,142 +1.38(+2.38%)
Nov 21, 2022 58.49 58.64 57.70 58.02 1,484,153 -0.49(-0.84%)
Nov 18, 2022 59.14 59.44 57.78 58.51 1,370,129 +0.14(+0.24%)
Nov 17, 2022 58.07 58.37 57.09 58.37 2,186,068 -0.98(-1.65%)
Nov 16, 2022 59.88 59.95 59.05 59.35 3,448,236 -0.66(-1.11%)
Nov 15, 2022 59.83 60.50 59.04 60.02 2,058,041 +1.59(+2.71%)
Nov 14, 2022 60.15 60.25 58.43 58.43 1,879,135 -2.15(-3.55%)
Nov 11, 2022 60.22 61.11 59.72 60.58 2,456,175 +0.55(+0.92%)
Nov 10, 2022 57.09 60.80 57.09 60.03 6,007,396 +5.95(+11.00%)
Nov 09, 2022 53.93 55.72 53.58 54.08 3,103,074 -0.26(-0.48%)
Nov 08, 2022 54.55 55.11 53.53 54.34 2,255,852 -0.06(-0.11%)
Nov 07, 2022 54.24 54.59 53.21 54.40 1,712,781 +0.34(+0.64%)
Nov 04, 2022 54.04 54.90 52.83 54.05 2,524,923 +1.09(+2.05%)
Nov 03, 2022 53.05 53.70 52.25 52.97 2,057,397 -0.99(-1.83%)
Nov 02, 2022 55.91 53.92 53.96 3,915,994 -2.14(-3.81%)
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.