Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 43.36 44.40 43.16 44.15 2,591,889 +0.72(+1.66%)
Jun 29, 2020 42.38 43.69 41.65 43.43 6,102,188 +1.50(+3.58%)
Jun 26, 2020 42.48 42.57 41.68 41.93 2,632,800 -0.79(-1.85%)
Jun 25, 2020 41.99 42.87 41.86 42.72 5,076,122 -0.28(-0.65%)
Jun 24, 2020 44.00 44.10 42.05 43.00 4,227,900 -1.54(-3.46%)
Jun 23, 2020 44.90 44.91 44.12 44.54 3,808,588 +0.29(+0.66%)
Jun 22, 2020 43.75 44.27 43.09 44.25 3,126,168 +0.45(+1.03%)
Jun 19, 2020 45.27 45.40 43.33 43.80 2,672,000 -0.73(-1.64%)
Jun 18, 2020 45.04 45.40 44.34 44.53 1,970,369 -0.86(-1.89%)
Jun 17, 2020 45.91 46.24 45.23 45.39 3,162,940 -0.28(-0.61%)
Jun 16, 2020 46.06 46.10 44.23 45.67 4,196,877 +1.23(+2.77%)
Jun 15, 2020 41.03 44.44 40.91 44.44 6,687,122 +1.91(+4.49%)
Jun 12, 2020 42.78 43.63 41.47 42.53 7,523,800 +1.34(+3.25%)
Jun 11, 2020 42.87 43.67 41.19 41.19 5,965,950 -3.94(-8.73%)
Jun 10, 2020 45.42 45.88 44.04 45.13 4,000,949 -0.16(-0.35%)
Jun 09, 2020 44.92 45.63 44.57 45.29 2,943,747 -0.33(-0.72%)
Jun 08, 2020 46.80 47.36 45.28 45.62 3,755,440 -0.57(-1.22%)
Jun 05, 2020 46.11 46.66 45.24 46.19 5,238,500 +1.91(+4.30%)
Jun 04, 2020 45.28 45.78 44.05 44.28 4,482,196 -1.23(-2.70%)
Jun 03, 2020 44.54 45.66 44.47 45.51 3,276,559 +1.60(+3.64%)
Jun 02, 2020 43.61 44.00 43.35 43.91 2,518,599 +0.57(+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.