Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 72.70 73.91 72.70 73.52 3,017,941 +1.13(+1.56%)
Oct 30, 2023 72.22 72.87 71.55 72.39 1,842,845 +0.56(+0.78%)
Oct 27, 2023 72.32 72.57 71.61 71.83 2,076,621 -0.34(-0.47%)
Oct 26, 2023 71.65 73.07 71.65 72.17 4,722,118 +0.77(+1.08%)
Oct 25, 2023 72.19 72.30 71.22 71.40 2,999,853 -1.17(-1.61%)
Oct 24, 2023 72.90 73.46 72.32 72.57 2,259,416 -0.29(-0.40%)
Oct 23, 2023 72.34 73.60 72.03 72.86 3,259,853 +0.52(+0.72%)
Oct 20, 2023 72.84 73.37 72.06 72.34 2,620,905 -0.53(-0.73%)
Oct 19, 2023 74.26 74.58 72.58 72.87 3,982,206 -1.36(-1.83%)
Oct 18, 2023 75.67 75.67 74.18 74.23 4,177,642 -2.07(-2.71%)
Oct 17, 2023 75.40 77.23 75.40 76.30 3,019,415 +0.13(+0.17%)
Oct 16, 2023 76.35 76.62 75.44 76.17 2,017,797 +0.67(+0.89%)
Oct 13, 2023 75.58 76.39 75.00 75.50 2,716,483 +0.12(+0.16%)
Oct 12, 2023 78.24 78.55 74.73 75.38 4,605,270 -3.65(-4.62%)
Oct 11, 2023 78.47 79.54 78.15 79.03 2,595,820 +0.89(+1.14%)
Oct 10, 2023 77.32 79.28 77.20 78.14 3,437,760 +0.95(+1.23%)
Oct 09, 2023 75.58 77.19 75.17 77.19 2,879,284 +0.84(+1.10%)
Oct 06, 2023 75.06 76.92 74.73 76.35 3,303,148 +0.35(+0.46%)
Oct 05, 2023 76.05 76.83 75.59 76.00 3,102,332 -0.40(-0.52%)
Oct 04, 2023 75.59 76.59 75.29 76.40 4,832,754 +1.07(+1.42%)
Oct 03, 2023 77.06 77.31 74.97 75.33 5,893,345 -2.37(-3.05%)
Oct 02, 2023 78.03 78.92 77.17 77.70 5,385,614 -0.79(-1.01%)
Sep 29, 2023 80.02 80.31 78.15 78.49 4,769,475 -0.76(-0.96%)
Sep 28, 2023 77.86 79.58 77.78 79.25 5,737,034 +1.30(+1.67%)
Sep 27, 2023 78.36 78.86 77.60 77.95 4,972,905 +0.19(+0.24%)
Sep 26, 2023 78.41 79.11 77.75 77.76 3,194,221 -1.30(-1.64%)
Sep 25, 2023 78.26 79.41 78.84 79.06 2,810,964 +0.18(+0.23%)
Sep 22, 2023 79.09 79.49 78.52 78.88 3,997,263 +0.12(+0.15%)
Sep 21, 2023 79.94 79.94 78.43 78.76 7,237,596 -2.35(-2.90%)
Sep 20, 2023 82.45 83.10 81.06 81.11 4,097,173 -0.77(-0.94%)
Sep 19, 2023 81.51 82.09 80.88 81.88 2,309,645 +0.13(+0.16%)
Sep 18, 2023 81.40 82.15 80.96 81.75 2,930,279 +0.34(+0.42%)
Sep 15, 2023 82.62 82.62 80.67 81.41 5,414,358 -2.35(-2.81%)
Sep 14, 2023 83.35 83.91 82.67 83.76 2,704,315 +1.27(+1.54%)
Sep 13, 2023 83.51 83.81 81.64 82.49 3,161,230 -0.88(-1.06%)
Sep 12, 2023 84.94 85.46 83.12 83.37 3,477,820 -1.84(-2.16%)
Sep 11, 2023 85.07 86.28 85.07 85.21 2,213,710 +0.62(+0.73%)
Sep 08, 2023 85.09 85.56 84.35 84.59 2,422,729 -0.38(-0.45%)
Sep 07, 2023 84.13 85.25 83.72 84.97 2,845,907 +0.63(+0.75%)
Sep 06, 2023 83.43 84.58 83.43 84.34 2,926,671 +0.86(+1.03%)
Sep 05, 2023 87.02 87.19 83.29 83.48 4,845,351 -4.01(-4.58%)
Sep 01, 2023 86.88 87.80 86.50 87.49 2,320,502 +1.25(+1.45%)
Aug 31, 2023 86.20 86.55 85.74 86.24 2,614,474 +0.17(+0.20%)
Aug 30, 2023 84.83 86.42 84.65 86.07 3,649,500 +1.20(+1.41%)
Aug 29, 2023 82.66 84.95 82.34 84.87 4,619,323 +1.98(+2.39%)
Aug 28, 2023 82.54 83.27 82.28 82.89 2,795,752 +0.70(+0.85%)
Aug 25, 2023 83.46 83.62 80.78 82.19 6,169,310 -0.90(-1.08%)
Aug 24, 2023 84.17 84.75 83.09 83.09 2,385,342 -1.24(-1.47%)
Aug 23, 2023 83.83 84.76 83.34 84.33 3,199,969 +0.95(+1.14%)
Aug 22, 2023 83.33 83.76 82.89 83.38 3,672,727 +0.64(+0.77%)
Aug 21, 2023 83.25 83.69 81.77 82.74 4,611,332 -0.67(-0.80%)
Aug 18, 2023 82.59 83.71 82.25 83.41 5,068,962 +0.43(+0.52%)
Aug 17, 2023 87.25 87.40 82.97 82.98 6,485,053 -3.72(-4.29%)
Aug 16, 2023 88.51 88.85 86.70 86.70 2,961,657 -1.75(-1.98%)
Aug 15, 2023 88.19 89.22 87.23 88.45 3,208,675 +0.62(+0.71%)
Aug 14, 2023 86.94 87.84 86.64 87.83 2,262,975 +0.64(+0.73%)
Aug 11, 2023 86.72 88.16 86.72 87.19 2,006,516 -0.08(-0.09%)
Aug 10, 2023 88.70 89.54 86.56 87.27 3,863,859 -0.96(-1.09%)
Aug 09, 2023 88.97 89.06 88.10 88.23 2,445,347 -0.69(-0.78%)
Aug 08, 2023 88.54 89.04 87.49 88.92 2,436,753 -0.16(-0.18%)
Aug 07, 2023 88.09 89.22 88.09 89.08 2,086,757 +1.01(+1.15%)
Aug 04, 2023 87.20 88.68 86.76 88.07 3,199,670 +1.24(+1.43%)
Aug 03, 2023 87.77 88.00 86.17 86.83 5,447,029 -1.49(-1.69%)
Aug 02, 2023 88.69 88.98 87.46 88.32 2,712,846 -0.99(-1.11%)
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.