Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 50.84 52.29 50.36 51.81 3,650,068 +0.25(+0.48%)
Jun 29, 2022 51.58 51.90 50.67 51.56 3,029,596 -0.12(-0.23%)
Jun 28, 2022 53.16 53.70 51.62 51.68 4,045,524 -1.36(-2.57%)
Jun 27, 2022 52.81 53.60 52.28 53.04 3,259,671 +0.21(+0.39%)
Jun 24, 2022 52.18 53.30 51.81 52.84 5,476,508 +1.19(+2.31%)
Jun 23, 2022 49.98 51.79 49.82 51.64 8,176,812 +2.18(+4.41%)
Jun 22, 2022 48.04 50.00 47.92 49.46 6,714,539 +0.60(+1.23%)
Jun 21, 2022 49.24 50.10 48.22 48.86 5,793,097 +0.35(+0.71%)
Jun 17, 2022 48.44 49.06 47.39 48.51 6,090,351 +0.03(+0.06%)
Jun 16, 2022 50.68 50.83 48.00 48.48 6,079,944 -3.66(-7.02%)
Jun 15, 2022 52.93 53.21 50.99 52.15 5,853,180 -0.14(-0.26%)
Jun 14, 2022 53.00 53.38 51.91 52.28 5,018,777 -0.46(-0.88%)
Jun 13, 2022 54.23 54.95 52.34 52.75 6,172,034 -3.04(-5.45%)
Jun 10, 2022 57.34 57.80 55.78 55.79 4,420,611 -2.74(-4.69%)
Jun 09, 2022 58.36 59.51 58.20 58.53 5,247,961 -0.10(-0.16%)
Jun 08, 2022 59.46 59.49 58.25 58.63 2,459,818 -1.36(-2.27%)
Jun 07, 2022 59.05 60.05 58.63 59.99 2,141,688 +0.20(+0.33%)
Jun 06, 2022 60.16 60.34 59.19 59.79 1,912,933 +0.17(+0.28%)
Jun 03, 2022 59.14 60.11 58.81 59.62 1,905,093 -0.31(-0.51%)
Jun 02, 2022 59.00 60.00 58.84 59.93 3,072,069 +1.06(+1.81%)
Jun 01, 2022 59.55 59.81 58.61 58.86 2,245,310 -0.60(-1.01%)
May 31, 2022 59.40 59.82 58.51 59.46 2,926,625 -0.58(-0.97%)
May 27, 2022 59.15 60.08 59.03 60.05 2,822,496 +1.17(+1.99%)
May 26, 2022 56.97 59.10 56.97 58.87 4,120,709 +2.28(+4.02%)
May 25, 2022 54.37 56.80 54.10 56.60 4,310,807 +2.28(+4.19%)
May 24, 2022 55.40 55.67 53.38 54.32 4,620,255 -1.55(-2.77%)
May 23, 2022 56.72 56.72 55.28 55.87 3,189,948 -0.32(-0.56%)
May 20, 2022 56.57 56.57 54.44 56.18 4,061,888 +0.48(+0.87%)
May 19, 2022 55.18 56.90 55.10 55.70 3,901,348 +0.32(+0.57%)
May 18, 2022 57.44 57.44 55.19 55.39 4,309,873 -3.17(-5.42%)
May 17, 2022 58.08 58.67 56.80 58.56 3,944,400 +1.54(+2.70%)
May 16, 2022 57.29 57.61 55.39 57.02 3,758,025 -0.40(-0.70%)
May 13, 2022 56.90 57.90 56.62 57.42 4,472,754 +1.10(+1.96%)
May 12, 2022 53.81 56.93 53.79 56.32 7,220,882 +2.13(+3.93%)
May 11, 2022 56.28 56.81 54.13 54.19 8,769,382 -2.29(-4.05%)
May 10, 2022 58.85 59.04 55.97 56.48 6,079,285 -1.19(-2.07%)
May 09, 2022 56.81 58.92 56.81 57.67 7,420,697 -0.27(-0.46%)
May 06, 2022 58.12 58.49 56.45 57.94 5,931,622 -0.61(-1.04%)
May 05, 2022 60.45 60.85 57.84 58.55 7,216,615 -2.93(-4.76%)
May 04, 2022 58.78 61.67 57.85 61.47 8,174,500 +2.79(+4.75%)
May 03, 2022 58.01 58.92 57.46 58.69 4,479,102 +0.80(+1.38%)
May 02, 2022 56.85 58.01 56.21 57.89 5,314,492 +1.00(+1.75%)
Apr 29, 2022 58.48 59.26 56.76 56.89 3,883,997 -1.88(-3.20%)
Apr 28, 2022 57.54 59.22 56.43 58.77 5,510,388 +2.05(+3.61%)
Apr 27, 2022 57.65 58.29 56.37 56.73 7,877,981 -0.70(-1.22%)
Apr 26, 2022 58.38 59.42 57.36 57.42 7,968,876 -0.91(-1.55%)
Apr 25, 2022 56.19 58.49 55.58 58.33 6,744,894 +1.79(+3.17%)
Apr 22, 2022 57.95 58.00 56.41 56.54 3,607,492 -1.60(-2.75%)
Apr 21, 2022 59.61 60.07 57.82 58.13 5,965,266 -0.73(-1.24%)
Apr 20, 2022 58.70 59.78 58.57 58.86 4,366,826 +0.52(+0.89%)
Apr 19, 2022 56.35 58.57 56.35 58.34 4,024,390 +2.10(+3.73%)
Apr 18, 2022 56.49 57.27 55.89 56.24 3,533,423 -0.58(-1.02%)
Apr 14, 2022 57.87 58.60 56.76 56.82 4,037,375 -0.97(-1.67%)
Apr 13, 2022 56.67 58.12 56.53 57.79 3,959,626 +1.12(+1.98%)
Apr 12, 2022 57.66 58.85 56.35 56.67 6,103,373 -0.13(-0.23%)
Apr 11, 2022 56.01 57.47 55.76 56.79 4,220,639 +0.51(+0.91%)
Apr 08, 2022 55.90 57.67 55.68 56.28 5,129,771 +0.29(+0.51%)
Apr 07, 2022 56.28 56.70 55.01 56.00 5,595,264 -0.29(-0.51%)
Apr 06, 2022 57.09 57.09 55.83 56.28 4,826,089 -1.53(-2.64%)
Apr 05, 2022 59.40 59.81 57.57 57.81 8,172,654 -1.78(-2.99%)
Apr 04, 2022 59.21 59.87 58.83 59.59 3,965,155 +0.59(+1.00%)
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.