Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 80.70 81.77 80.36 81.49 1,121,034 +0.74(+0.91%)
Dec 30, 2021 81.64 81.79 80.62 80.76 1,948,643 -0.69(-0.84%)
Dec 29, 2021 80.42 81.65 80.40 81.44 2,242,713 +0.97(+1.21%)
Dec 28, 2021 79.96 80.91 79.96 80.47 2,404,942 +0.44(+0.55%)
Dec 27, 2021 79.27 80.04 78.85 80.03 1,685,775 +1.11(+1.41%)
Dec 23, 2021 78.87 79.30 78.70 78.92 1,634,704 +0.17(+0.21%)
Dec 22, 2021 77.14 78.81 77.13 78.75 2,636,084 +1.56(+2.02%)
Dec 21, 2021 75.85 77.19 75.72 77.19 2,742,832 +1.98(+2.63%)
Dec 20, 2021 75.40 75.62 73.97 75.21 4,239,164 -1.16(-1.52%)
Dec 17, 2021 77.66 78.01 76.17 76.37 5,680,018 -1.89(-2.41%)
Dec 16, 2021 79.66 79.66 78.04 78.26 5,258,104 -1.81(-2.26%)
Dec 15, 2021 78.43 80.09 77.94 80.07 4,426,164 +1.38(+1.75%)
Dec 14, 2021 78.95 79.42 78.16 78.69 3,398,393 -1.20(-1.50%)
Dec 13, 2021 81.65 82.00 79.74 79.89 3,051,082 -1.65(-2.03%)
Dec 10, 2021 80.87 81.59 80.28 81.55 2,683,214 +1.17(+1.46%)
Dec 09, 2021 80.56 81.57 80.18 80.37 2,769,255 -0.27(-0.33%)
Dec 08, 2021 80.60 80.99 79.94 80.64 2,897,658 +0.50(+0.62%)
Dec 07, 2021 80.35 80.62 79.70 80.14 3,068,328 +0.71(+0.89%)
Dec 06, 2021 78.50 79.74 77.99 79.43 3,844,747 +2.08(+2.69%)
Dec 03, 2021 78.28 78.54 76.75 77.35 4,610,336 -0.48(-0.62%)
Dec 02, 2021 75.06 78.19 74.99 77.83 8,672,259 +3.12(+4.18%)
Dec 01, 2021 75.54 76.60 74.67 74.71 4,175,491 +0.50(+0.67%)
Nov 30, 2021 75.28 76.31 73.94 74.21 4,790,509 -1.49(-1.97%)
Nov 29, 2021 76.06 76.31 74.96 75.70 2,576,639 +0.24(+0.31%)
Nov 26, 2021 75.68 76.59 74.94 75.47 3,024,232 -1.68(-2.18%)
Nov 24, 2021 77.13 77.44 76.82 77.15 2,240,630 -0.28(-0.36%)
Nov 23, 2021 76.60 77.54 76.02 77.42 3,391,426 +0.50(+0.65%)
Nov 22, 2021 77.31 78.20 76.82 76.92 3,345,228 -0.22(-0.28%)
Nov 19, 2021 76.54 78.41 76.54 77.14 3,012,335 +0.30(+0.40%)
Nov 18, 2021 77.11 76.92 76.66 76.83 2,473,395 +0.04(+0.05%)
Nov 17, 2021 76.48 76.93 75.84 76.79 2,542,988 +0.60(+0.79%)
Nov 16, 2021 75.15 76.68 74.98 76.19 2,682,639 +1.27(+1.69%)
Nov 15, 2021 75.42 75.47 74.77 74.93 1,778,670 -0.37(-0.50%)
Nov 12, 2021 74.44 75.40 74.10 75.30 2,245,865 +1.23(+1.66%)
Nov 11, 2021 73.92 74.34 73.60 74.07 1,571,606 +0.60(+0.82%)
Nov 10, 2021 74.38 73.47 4,137,479 -1.38(-1.85%)
Nov 09, 2021 73.65 75.20 73.48 74.86 3,408,390 +1.74(+2.38%)
Nov 08, 2021 73.32 73.62 72.60 73.12 2,168,356 +0.14(+0.19%)
Nov 05, 2021 72.51 73.38 72.22 72.98 2,269,435 +1.02(+1.42%)
Nov 04, 2021 71.67 73.25 71.67 71.96 5,503,292 +0.59(+0.83%)
Nov 03, 2021 70.43 72.16 70.43 71.37 2,569,030 +0.79(+1.11%)
Nov 02, 2021 71.30 71.47 70.32 70.59 1,778,246 -0.84(-1.18%)
Nov 01, 2021 70.72 71.50 70.09 71.43 1,428,066 +0.78(+1.10%)
Oct 29, 2021 70.61 71.47 70.38 70.65 1,363,021 -0.18(-0.25%)
Oct 28, 2021 70.12 71.16 70.12 70.83 1,917,275 +0.97(+1.39%)
Oct 27, 2021 70.49 72.11 69.86 69.86 3,127,829 -0.29(-0.42%)
Oct 26, 2021 70.67 70.15 2,819,326 -0.36(-0.52%)
Oct 25, 2021 70.11 70.95 69.82 70.52 7,583,271 +0.52(+0.74%)
Oct 22, 2021 70.29 71.01 69.98 70.00 1,771,151 -0.09(-0.13%)
Oct 21, 2021 69.72 70.16 69.52 70.09 2,029,487 -0.02(-0.03%)
Oct 20, 2021 69.02 70.39 68.93 70.11 3,253,728 +1.18(+1.71%)
Oct 19, 2021 69.14 69.25 68.57 68.93 1,908,354 -0.11(-0.16%)
Oct 18, 2021 67.81 69.10 67.66 69.03 1,932,524 +1.13(+1.66%)
Oct 15, 2021 68.52 69.03 67.90 67.91 3,122,759 -0.42(-0.62%)
Oct 14, 2021 67.12 68.36 66.98 68.33 3,198,784 +1.82(+2.73%)
Oct 13, 2021 66.31 66.82 65.96 66.51 2,155,664 +0.39(+0.59%)
Oct 12, 2021 65.89 66.60 65.70 66.12 1,956,965 +0.27(+0.40%)
Oct 11, 2021 65.75 66.55 65.75 65.85 1,994,613 -0.06(-0.09%)
Oct 08, 2021 66.39 66.58 65.72 65.91 4,068,424 -0.57(-0.86%)
Oct 07, 2021 65.88 67.20 65.88 66.48 3,490,594 +0.97(+1.48%)
Oct 06, 2021 64.44 65.86 64.44 65.51 3,776,425 +0.39(+0.60%)
Oct 05, 2021 65.36 65.73 64.80 65.12 2,500,418 +0.11(+0.17%)
Oct 04, 2021 64.99 65.53 64.75 65.01 2,428,955 -0.21(-0.32%)
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.