Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 72.27 72.66 71.41 71.92 1,285,036 -0.08(-0.11%)
May 27, 2021 72.01 72.39 71.71 72.00 2,128,680 +0.22(+0.31%)
May 26, 2021 70.66 72.05 70.66 71.78 3,081,242 +1.21(+1.71%)
May 25, 2021 70.09 71.30 70.04 70.57 2,617,134 +0.88(+1.26%)
May 24, 2021 69.73 70.09 69.53 69.69 1,264,717 +0.35(+0.50%)
May 21, 2021 70.57 71.01 69.23 69.34 3,250,706 -0.62(-0.89%)
May 20, 2021 69.52 70.37 69.33 69.96 2,867,955 +0.44(+0.63%)
May 19, 2021 68.82 69.87 67.94 69.52 4,424,072 -0.58(-0.83%)
May 18, 2021 72.01 72.14 70.09 70.10 3,470,508 -1.84(-2.56%)
May 17, 2021 72.43 72.70 70.92 71.94 3,009,222 -0.89(-1.22%)
May 14, 2021 72.81 73.14 72.21 72.83 2,076,177 +0.85(+1.18%)
May 13, 2021 70.23 72.47 70.12 71.98 4,025,946 +2.29(+3.29%)
May 12, 2021 73.31 73.53 69.55 69.69 6,091,354 -4.40(-5.94%)
May 11, 2021 75.68 76.00 73.41 74.09 3,954,459 -3.00(-3.89%)
May 10, 2021 77.09 78.61 76.58 77.09 2,323,761 +0.06(+0.08%)
May 07, 2021 75.82 77.05 74.92 77.03 2,827,499 +1.53(+2.03%)
May 06, 2021 75.75 75.77 74.59 75.50 1,546,429 +0.20(+0.27%)
May 05, 2021 75.63 76.11 74.53 75.30 2,148,744 -0.18(-0.24%)
May 04, 2021 74.43 75.52 74.19 75.48 2,708,337 +0.55(+0.73%)
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.