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 (%)
Mar 31, 2023 68.81 70.32 68.60 70.29 2,051,405 +1.91(+2.79%)
Mar 30, 2023 68.71 68.85 68.22 68.38 1,218,583 -0.11(-0.16%)
Mar 29, 2023 68.46 68.71 67.80 68.49 1,631,662 +0.44(+0.65%)
Mar 28, 2023 67.58 68.52 67.58 68.05 1,219,050 +0.29(+0.43%)
Mar 27, 2023 68.35 68.49 67.53 67.76 1,395,848 -0.22(-0.32%)
Mar 24, 2023 67.33 68.26 66.44 67.98 2,340,859 +0.34(+0.50%)
Mar 23, 2023 68.17 69.17 67.11 67.64 3,946,818 +0.09(+0.13%)
Mar 22, 2023 68.29 69.24 67.51 67.55 2,228,797 -1.02(-1.49%)
Mar 21, 2023 68.68 69.11 68.19 68.57 2,588,556 +0.69(+1.02%)
Mar 20, 2023 67.91 68.55 67.51 67.88 2,169,240 +0.14(+0.21%)
Mar 17, 2023 67.98 68.47 67.35 67.74 2,927,541 -0.60(-0.88%)
Mar 16, 2023 66.57 68.69 66.26 68.34 3,243,039 +1.54(+2.31%)
Mar 15, 2023 67.04 68.24 65.88 66.80 4,480,789 -0.81(-1.20%)
Mar 14, 2023 67.30 68.15 66.80 67.61 3,198,354 +1.07(+1.61%)
Mar 13, 2023 65.79 67.45 65.28 66.54 9,432,962 +0.19(+0.29%)
Mar 10, 2023 67.52 68.05 65.60 66.35 5,692,754 -1.27(-1.88%)
Mar 09, 2023 68.32 69.08 67.57 67.62 6,873,593 -0.55(-0.81%)
Mar 08, 2023 67.56 68.17 67.02 68.17 2,504,611 +1.02(+1.52%)
Mar 07, 2023 67.92 68.18 67.13 67.15 2,190,888 -0.55(-0.81%)
Mar 06, 2023 68.55 68.78 67.49 67.70 2,102,209 -0.84(-1.23%)
Mar 03, 2023 67.99 68.79 67.52 68.54 2,063,944 +1.26(+1.87%)
Mar 02, 2023 66.22 67.50 65.95 67.28 2,804,002 +0.39(+0.58%)
Mar 01, 2023 67.29 67.90 66.84 66.89 3,319,121 -0.78(-1.15%)
Feb 28, 2023 67.07 68.05 67.07 67.67 2,149,484 +0.40(+0.59%)
Feb 27, 2023 67.76 67.94 66.94 67.27 2,500,384 +0.42(+0.63%)
Feb 24, 2023 66.07 67.11 65.83 66.85 3,816,031 -0.54(-0.80%)
Feb 23, 2023 66.86 67.52 66.21 67.39 2,891,784 +0.81(+1.22%)
Feb 22, 2023 66.41 67.14 66.25 66.58 3,168,562 +0.66(+1.00%)
Feb 21, 2023 67.18 67.88 65.88 65.92 4,966,279 -2.73(-3.98%)
Feb 17, 2023 69.23 69.39 67.72 68.65 3,485,178 -1.17(-1.68%)
Feb 16, 2023 69.50 70.34 69.10 69.82 2,769,326 -0.99(-1.40%)
Feb 15, 2023 69.88 71.02 69.62 70.81 2,091,250 +0.28(+0.40%)
Feb 14, 2023 70.31 71.16 69.78 70.53 2,210,127 -0.55(-0.77%)
Feb 13, 2023 69.52 71.08 69.18 71.08 2,249,537 +1.64(+2.36%)
Feb 10, 2023 68.97 69.75 68.81 69.44 1,817,687 +0.19(+0.27%)
Feb 09, 2023 70.21 70.73 69.13 69.25 2,686,920 -0.22(-0.32%)
Feb 08, 2023 70.46 70.60 69.21 69.47 2,226,574 -1.57(-2.21%)
Feb 07, 2023 70.00 71.21 69.44 71.04 3,789,342 +0.75(+1.07%)
Feb 06, 2023 70.78 70.98 70.12 70.29 2,129,830 -1.22(-1.71%)
Feb 03, 2023 71.41 72.47 71.04 71.51 4,770,159 -1.70(-2.32%)
Feb 02, 2023 72.00 73.90 71.82 73.21 3,566,106 +2.22(+3.13%)
Feb 01, 2023 69.28 71.59 68.56 70.99 3,579,652 +1.42(+2.04%)
Jan 31, 2023 67.40 69.57 67.40 69.57 2,889,432 +3.07(+4.62%)
Jan 30, 2023 67.04 67.92 66.46 66.50 1,584,594 -1.16(-1.71%)
Jan 27, 2023 67.05 68.00 66.85 67.66 1,169,471 +0.41(+0.61%)
Jan 26, 2023 66.95 67.83 66.34 67.25 1,813,641 +0.24(+0.36%)
Jan 25, 2023 66.11 67.13 66.08 67.01 1,334,981 +0.05(+0.07%)
Jan 24, 2023 66.45 67.76 66.01 66.96 2,154,900 +0.53(+0.80%)
Jan 23, 2023 65.66 66.61 65.46 66.43 2,288,203 +0.74(+1.13%)
Jan 20, 2023 64.47 65.75 63.64 65.69 5,046,408 +1.42(+2.21%)
Jan 19, 2023 65.43 65.57 64.06 64.27 2,405,938 -1.69(-2.56%)
Jan 18, 2023 66.95 67.83 65.90 65.96 2,233,955 -0.35(-0.53%)
Jan 17, 2023 66.09 66.83 66.03 66.31 1,799,638 -0.23(-0.35%)
Jan 13, 2023 65.23 66.67 64.95 66.54 3,978,278 +0.34(+0.51%)
Jan 12, 2023 66.02 66.51 64.78 66.20 2,322,847 +0.24(+0.36%)
Jan 11, 2023 64.86 65.96 64.72 65.96 2,228,625 +1.72(+2.68%)
Jan 10, 2023 63.23 64.24 62.98 64.24 1,252,674 +0.61(+0.96%)
Jan 09, 2023 64.08 64.62 63.53 63.63 1,917,666 -0.11(-0.17%)
Jan 06, 2023 63.08 63.92 62.71 63.74 1,348,518 +1.21(+1.94%)
Jan 05, 2023 61.96 62.83 61.47 62.53 2,693,880 -0.27(-0.43%)
Jan 04, 2023 62.22 63.16 62.17 62.80 2,528,593 +1.36(+2.21%)
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.