US Home Construction Ishares ETF (NY: ITB )

70.19 USD -0.11 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 70.41 70.52 69.83 70.19 1,874,004 -0.11(-0.16%)
Oct 18, 2021 69.05 70.37 68.90 70.30 1,897,739 +1.15(+1.66%)
Oct 15, 2021 69.78 70.30 69.14 69.15 3,066,549 -0.43(-0.62%)
Oct 14, 2021 68.35 69.61 68.21 69.58 3,141,206 +1.85(+2.73%)
Oct 13, 2021 67.53 68.04 67.17 67.73 2,116,862 +0.40(+0.59%)
Oct 12, 2021 67.10 67.82 66.90 67.33 1,921,740 +0.27(+0.40%)
Oct 11, 2021 66.96 67.76 66.96 67.06 1,958,710 -0.06(-0.09%)
Oct 08, 2021 67.61 67.80 66.93 67.12 3,995,192 -0.58(-0.86%)
Oct 07, 2021 67.09 68.43 67.09 67.70 3,427,763 +0.99(+1.48%)
Oct 06, 2021 65.62 67.07 65.62 66.71 3,708,449 +0.40(+0.60%)
Oct 05, 2021 66.56 66.94 65.99 66.31 2,455,410 +0.11(+0.17%)
Oct 04, 2021 66.18 66.73 65.94 66.20 2,385,234 -0.21(-0.32%)
Oct 01, 2021 66.49 67.04 65.78 66.41 2,089,773 +0.23(+0.35%)
Sep 30, 2021 68.50 68.73 66.17 66.18 3,621,004 -1.97(-2.89%)
Sep 29, 2021 68.21 68.83 67.90 68.15 2,919,174 +0.47(+0.69%)
Sep 28, 2021 69.11 69.38 67.49 67.68 3,677,401 -1.99(-2.86%)
Sep 27, 2021 68.80 69.81 68.42 69.67 2,229,731 +0.59(+0.85%)
Sep 24, 2021 69.11 69.45 68.39 69.08 2,226,099 -0.22(-0.32%)
Sep 23, 2021 69.48 70.05 69.21 69.30 1,846,200 +0.07(+0.10%)
Sep 22, 2021 69.22 70.16 69.04 69.23 1,956,945 +0.63(+0.92%)
Sep 21, 2021 68.70 69.25 67.98 68.60 1,491,339 -0.21(-0.31%)
Sep 20, 2021 69.23 69.90 67.97 68.81 2,715,224 -1.73(-2.45%)
Sep 17, 2021 70.42 70.80 69.99 70.54 2,083,083 +0.14(+0.20%)
Sep 16, 2021 69.64 70.96 69.64 70.40 4,178,210 +0.74(+1.06%)
Sep 15, 2021 69.29 69.82 68.65 69.66 1,972,398 +0.41(+0.59%)
Sep 14, 2021 70.45 70.90 69.03 69.25 2,426,232 -1.07(-1.52%)
Sep 13, 2021 71.07 71.07 69.66 70.32 3,111,270 -0.08(-0.11%)
Sep 10, 2021 71.28 71.51 70.37 70.40 1,651,445 -0.18(-0.26%)
Sep 09, 2021 70.88 71.26 70.29 70.58 1,947,637 -0.15(-0.21%)
Sep 08, 2021 71.36 71.66 70.64 70.73 3,117,101 -1.47(-2.04%)
Sep 07, 2021 72.92 73.19 72.05 72.21 2,567,825 -0.79(-1.09%)
Sep 03, 2021 73.80 73.80 72.46 73.00 1,782,216 -0.83(-1.12%)
Sep 02, 2021 74.16 74.32 73.50 73.83 1,745,518 -0.02(-0.03%)
Sep 01, 2021 73.48 73.92 72.86 73.85 2,115,245 +0.71(+0.97%)
Aug 31, 2021 73.63 74.03 72.60 73.14 1,985,361 -0.46(-0.62%)
Aug 30, 2021 73.97 74.12 73.35 73.60 1,196,421 -0.20(-0.27%)
Aug 27, 2021 72.82 74.27 72.71 73.80 3,229,019 +1.16(+1.60%)
Aug 26, 2021 73.46 73.68 72.30 72.64 2,940,401 -1.00(-1.36%)
Aug 25, 2021 73.11 74.09 72.82 73.64 2,274,071 +0.75(+1.03%)
Aug 24, 2021 72.22 73.72 71.89 72.89 2,650,760 +0.99(+1.38%)
Aug 23, 2021 72.55 72.55 71.00 71.90 2,707,690 -0.23(-0.32%)
Aug 20, 2021 70.82 72.38 70.65 72.13 2,064,226 +1.32(+1.86%)
Aug 19, 2021 70.18 71.20 70.05 70.81 2,583,512 -0.22(-0.31%)
Aug 18, 2021 71.12 72.18 70.48 71.03 2,119,850 -0.16(-0.22%)
Aug 17, 2021 73.07 73.07 70.55 71.19 3,072,346 -2.61(-3.54%)
Aug 16, 2021 73.24 74.42 72.69 73.80 2,163,490 +0.36(+0.49%)
Aug 13, 2021 73.56 73.93 72.86 73.44 1,627,381 -0.05(-0.07%)
Aug 12, 2021 73.94 74.63 73.13 73.49 2,742,770 -0.56(-0.76%)
Aug 11, 2021 72.18 74.05 71.87 74.05 2,746,783 +2.00(+2.78%)
Aug 10, 2021 71.17 72.73 70.98 72.05 2,560,980 +0.92(+1.29%)
Aug 09, 2021 71.51 71.84 70.85 71.13 2,195,889 -0.38(-0.53%)
Aug 06, 2021 72.00 72.74 71.31 71.51 2,067,398 -0.54(-0.75%)
Aug 05, 2021 71.83 72.64 71.65 72.05 2,638,591 +0.46(+0.64%)
Aug 04, 2021 72.47 72.75 71.59 71.59 2,727,263 -1.02(-1.40%)
Aug 03, 2021 71.93 72.66 71.21 72.61 3,185,703 +0.93(+1.30%)
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.