US Home Construction Ishares ETF (NY: ITB )

71.56 USD -0.16 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 71.46 72.36 71.14 71.56 1,868,444 -0.16(-0.22%)
Jul 29, 2021 69.82 72.00 69.78 71.72 3,323,781 +2.51(+3.63%)
Jul 28, 2021 69.85 70.19 68.93 69.21 2,538,298 -0.43(-0.62%)
Jul 27, 2021 69.26 69.79 68.42 69.64 2,360,796 +0.17(+0.24%)
Jul 26, 2021 70.14 70.45 69.24 69.47 3,426,248 -0.78(-1.10%)
Jul 23, 2021 68.82 70.36 68.82 70.25 2,894,538 +1.83(+2.67%)
Jul 22, 2021 67.90 68.61 67.42 68.42 3,167,634 -0.41(-0.60%)
Jul 21, 2021 68.02 69.00 67.84 68.83 2,957,477 +1.09(+1.61%)
Jul 20, 2021 66.24 67.98 66.01 67.74 4,114,751 +1.66(+2.51%)
Jul 19, 2021 65.42 66.65 65.09 66.08 4,515,533 -0.24(-0.36%)
Jul 16, 2021 66.99 67.63 66.24 66.32 1,886,837 -0.52(-0.78%)
Jul 15, 2021 66.69 67.16 66.20 66.84 4,032,091 +0.01(+0.01%)
Jul 14, 2021 67.27 67.61 66.58 66.83 3,576,790 +0.07(+0.10%)
Jul 13, 2021 68.21 68.24 66.68 66.76 4,004,812 -1.73(-2.53%)
Jul 12, 2021 68.43 68.62 67.86 68.49 3,902,316 -0.08(-0.12%)
Jul 09, 2021 68.22 69.19 68.22 68.57 3,489,707 +0.76(+1.12%)
Jul 08, 2021 68.50 69.00 67.42 67.81 6,390,323 -2.29(-3.27%)
Jul 07, 2021 69.15 70.47 68.92 70.10 3,083,279 +1.09(+1.58%)
Jul 06, 2021 70.13 70.13 68.11 69.01 2,315,608 -1.04(-1.48%)
Jul 02, 2021 70.80 70.80 69.83 70.05 1,468,386 -0.40(-0.57%)
Jul 01, 2021 69.31 70.65 69.07 70.45 1,957,356 +1.23(+1.78%)
Jun 30, 2021 68.99 69.43 68.71 69.22 2,930,848 +0.05(+0.07%)
Jun 29, 2021 68.71 69.96 68.63 69.17 2,978,408 +0.57(+0.83%)
Jun 28, 2021 68.24 68.78 67.87 68.60 2,289,135 +0.50(+0.73%)
Jun 25, 2021 68.00 68.50 67.85 68.10 2,109,619 +0.07(+0.10%)
Jun 24, 2021 67.98 68.19 67.23 68.03 2,627,724 +0.16(+0.24%)
Jun 23, 2021 68.49 68.63 67.23 67.87 3,106,076 -0.70(-1.02%)
Jun 22, 2021 68.29 68.71 67.86 68.57 2,237,008 +0.36(+0.53%)
Jun 21, 2021 67.62 68.43 67.55 68.21 4,418,706 +0.88(+1.31%)
Jun 18, 2021 66.59 68.17 66.40 67.33 7,788,959 +0.30(+0.45%)
Jun 17, 2021 66.47 67.66 66.00 67.03 5,670,410 +0.46(+0.69%)
Jun 16, 2021 67.76 67.76 66.39 66.57 4,418,816 -1.05(-1.55%)
Jun 15, 2021 67.31 67.92 67.03 67.62 3,125,518 +0.34(+0.51%)
Jun 14, 2021 68.21 68.35 66.87 67.28 2,543,956 -0.86(-1.26%)
Jun 11, 2021 67.52 68.44 67.52 68.14 2,074,760 +0.67(+0.99%)
Jun 10, 2021 69.11 69.29 67.28 67.47 5,196,649 -1.83(-2.64%)
Jun 09, 2021 70.82 70.85 69.23 69.30 2,884,028 -1.35(-1.91%)
Jun 08, 2021 70.69 70.80 70.15 70.65 2,461,869 +0.40(+0.57%)
Jun 07, 2021 70.66 70.82 69.78 70.25 1,995,765 -0.34(-0.48%)
Jun 04, 2021 70.26 70.66 69.38 70.59 2,274,964 +0.83(+1.19%)
Jun 03, 2021 69.95 70.12 69.06 69.76 2,629,326 -0.91(-1.29%)
Jun 02, 2021 72.06 72.06 70.49 70.67 2,539,436 -1.17(-1.63%)
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.