Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 54.06 54.22 53.14 53.27 2,981,093 -0.71(-1.32%)
Aug 28, 2020 54.32 54.71 53.80 53.99 1,651,631 +0.05(+0.09%)
Aug 27, 2020 54.84 55.25 53.87 53.94 3,910,604 -0.71(-1.30%)
Aug 26, 2020 55.27 55.39 54.64 54.65 2,468,979 -0.34(-0.62%)
Aug 25, 2020 55.81 55.84 54.43 54.99 2,612,592 -0.43(-0.78%)
Aug 24, 2020 55.90 55.90 54.91 55.42 2,262,581 +0.18(+0.32%)
Aug 21, 2020 53.88 55.34 53.75 55.25 4,170,460 +1.17(+2.17%)
Aug 20, 2020 53.71 54.57 53.41 54.07 1,962,198 -0.04(-0.07%)
Aug 19, 2020 54.51 54.51 53.75 54.11 2,104,333 -0.18(-0.32%)
Aug 18, 2020 55.06 55.06 54.18 54.29 3,323,522 -0.03(-0.05%)
Aug 17, 2020 53.21 54.55 53.11 54.32 2,874,400 +1.49(+2.83%)
Aug 14, 2020 52.94 53.07 52.45 52.82 1,667,815 -0.24(-0.46%)
Aug 13, 2020 52.74 53.26 52.30 53.07 2,231,174 +0.17(+0.31%)
Aug 12, 2020 52.29 52.92 51.83 52.90 2,368,723 +1.11(+2.15%)
Aug 11, 2020 52.70 52.78 51.61 51.79 2,990,819 -0.41(-0.79%)
Aug 10, 2020 51.63 53.16 51.51 52.20 2,561,031 +0.80(+1.56%)
Aug 07, 2020 51.03 51.53 50.73 51.40 2,310,992 +0.15(+0.29%)
Aug 06, 2020 51.24 51.59 51.07 51.25 2,171,875 -0.08(-0.15%)
Aug 05, 2020 51.15 51.38 50.76 51.33 2,016,453 +0.55(+1.08%)
Aug 04, 2020 51.11 51.39 50.58 50.78 2,035,610 -0.45(-0.88%)
Aug 03, 2020 50.88 51.36 50.45 51.23 2,698,121 +0.80(+1.59%)
Jul 31, 2020 50.86 50.86 49.42 50.43 3,261,059 -0.25(-0.50%)
Jul 30, 2020 50.23 51.01 50.05 50.69 3,468,926 -0.16(-0.31%)
Jul 29, 2020 49.95 50.89 49.75 50.84 3,268,697 +1.57(+3.19%)
Jul 28, 2020 50.98 51.49 49.22 49.27 5,303,795 -1.40(-2.76%)
Jul 27, 2020 49.19 50.69 48.90 50.67 3,778,363 +1.89(+3.88%)
Jul 24, 2020 48.62 49.06 47.83 48.77 3,741,573 +0.13(+0.26%)
Jul 23, 2020 49.45 50.27 47.94 48.65 5,750,025 -0.05(-0.10%)
Jul 22, 2020 46.88 48.83 46.87 48.70 3,538,712 +1.83(+3.90%)
Jul 21, 2020 47.14 47.14 46.50 46.87 2,155,437 -0.02(-0.04%)
Jul 20, 2020 46.97 47.01 46.23 46.89 2,100,480 -0.04(-0.08%)
Jul 17, 2020 47.19 47.57 46.90 46.93 3,432,737 +0.20(+0.44%)
Jul 16, 2020 45.57 46.75 45.41 46.72 2,844,582 +0.86(+1.87%)
Jul 15, 2020 45.82 46.07 44.89 45.86 3,948,519 +1.09(+2.44%)
Jul 14, 2020 42.84 44.79 42.84 44.77 3,534,601 +1.65(+3.83%)
Jul 13, 2020 44.56 44.93 43.04 43.12 3,496,537 -1.02(-2.30%)
Jul 10, 2020 43.45 44.38 43.34 44.14 1,881,798 +0.70(+1.62%)
Jul 09, 2020 44.92 44.94 43.11 43.43 4,612,952 -1.25(-2.80%)
Jul 08, 2020 43.38 44.77 43.37 44.68 4,886,216 +1.54(+3.58%)
Jul 07, 2020 42.96 43.84 42.88 43.14 2,316,134 -0.30(-0.70%)
Jul 06, 2020 43.17 43.46 42.79 43.44 4,183,745 +1.13(+2.68%)
Jul 02, 2020 42.80 43.24 42.12 42.31 2,741,723 +0.22(+0.53%)
Jul 01, 2020 43.28 43.31 41.95 42.09 2,639,426 -1.02(-2.36%)
Jun 30, 2020 42.33 43.35 42.13 43.10 2,654,951 +0.70(+1.66%)
Jun 29, 2020 41.37 42.65 40.66 42.40 6,250,659 +1.46(+3.58%)
Jun 26, 2020 41.47 41.56 40.69 40.93 2,696,858 -0.77(-1.85%)
Jun 25, 2020 40.99 41.85 40.87 41.71 5,199,628 -0.27(-0.65%)
Jun 24, 2020 42.95 43.05 41.05 41.98 4,330,768 -1.50(-3.46%)
Jun 23, 2020 43.83 43.84 43.07 43.48 3,901,254 +0.28(+0.66%)
Jun 22, 2020 42.71 43.21 42.07 43.20 3,202,230 +0.44(+1.03%)
Jun 19, 2020 44.19 44.32 42.30 42.76 2,737,012 -0.71(-1.64%)
Jun 18, 2020 43.97 44.32 43.29 43.47 2,018,309 -0.84(-1.89%)
Jun 17, 2020 44.82 45.14 44.16 44.31 3,239,896 -0.27(-0.61%)
Jun 16, 2020 44.97 45.01 43.18 44.59 4,298,990 +1.20(+2.77%)
Jun 15, 2020 40.06 43.38 39.94 43.38 6,849,825 +1.92(+4.62%)
Jun 12, 2020 41.71 42.54 40.43 41.47 7,716,476 +1.31(+3.25%)
Jun 11, 2020 41.80 42.58 40.16 40.16 6,118,731 -3.84(-8.73%)
Jun 10, 2020 44.29 44.73 42.94 44.00 4,103,409 -0.16(-0.35%)
Jun 09, 2020 43.80 44.49 43.46 44.16 3,019,133 -0.32(-0.72%)
Jun 08, 2020 45.63 46.18 44.15 44.48 3,851,612 -0.55(-1.22%)
Jun 05, 2020 44.96 45.49 44.12 45.03 5,372,652 +1.86(+4.30%)
Jun 04, 2020 44.15 44.64 42.95 43.17 4,596,980 -1.20(-2.70%)
Jun 03, 2020 43.43 44.52 43.36 44.37 3,360,468 +1.56(+3.64%)
Jun 02, 2020 42.52 42.90 42.27 42.81 2,583,097 +0.56(+1.32%)
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.