US Home Construction Ishares ETF (NY: ITB )

54.72 USD -0.65 (-1.17%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 48.46 48.60 47.39 47.50 2,406,600 -1.12(-2.30%)
Jan 30, 2020 48.30 48.91 48.30 48.62 1,836,215 -0.09(-0.18%)
Jan 29, 2020 49.48 49.53 48.34 48.71 2,924,039 -0.61(-1.24%)
Jan 28, 2020 48.78 49.62 48.60 49.32 2,898,631 +0.91(+1.88%)
Jan 27, 2020 47.90 48.82 47.88 48.41 3,353,282 +0.00(+0.00%)
Jan 24, 2020 49.20 49.33 48.18 48.41 3,777,900 -0.59(-1.20%)
Jan 23, 2020 48.21 49.19 48.06 49.00 8,503,402 +0.87(+1.81%)
Jan 22, 2020 48.00 48.46 47.80 48.13 2,555,871 +0.33(+0.69%)
Jan 21, 2020 47.22 47.84 47.16 47.80 3,205,834 +0.60(+1.27%)
Jan 17, 2020 47.36 47.55 47.12 47.20 2,041,400 +0.13(+0.28%)
Jan 16, 2020 46.96 47.11 46.72 47.07 1,886,168 +0.24(+0.51%)
Jan 15, 2020 46.15 46.90 46.03 46.83 3,123,459 +0.80(+1.74%)
Jan 14, 2020 45.71 46.17 45.62 46.03 1,760,003 +0.32(+0.70%)
Jan 13, 2020 45.34 45.76 45.25 45.71 2,188,947 +0.30(+0.66%)
Jan 10, 2020 45.04 45.67 44.86 45.41 2,820,000 +0.29(+0.64%)
Jan 09, 2020 45.25 45.56 44.95 45.12 3,307,713 -0.03(-0.07%)
Jan 08, 2020 45.17 45.79 45.06 45.15 4,170,713 +0.42(+0.94%)
Jan 07, 2020 44.88 45.02 44.68 44.73 1,529,445 -0.11(-0.25%)
Jan 06, 2020 44.35 44.97 44.27 44.84 3,336,640 +0.40(+0.90%)
Jan 03, 2020 44.04 44.53 44.01 44.44 2,696,500 +0.13(+0.29%)
Jan 02, 2020 44.63 44.63 43.99 44.31 2,204,365 -0.11(-0.25%)
Dec 31, 2019 44.14 44.55 44.03 44.42 1,305,000 +0.10(+0.23%)
Dec 30, 2019 44.26 44.43 43.99 44.32 1,707,075 -0.13(-0.29%)
Dec 27, 2019 44.69 44.69 44.38 44.45 404,200 -0.06(-0.13%)
Dec 26, 2019 44.66 44.74 44.26 44.51 786,619 -0.16(-0.36%)
Dec 24, 2019 44.22 44.67 44.22 44.67 1,059,100 +0.40(+0.90%)
Dec 23, 2019 44.87 44.92 44.25 44.27 2,405,140 -0.50(-1.12%)
Dec 20, 2019 44.06 44.79 44.06 44.77 2,177,600 +0.78(+1.77%)
Dec 19, 2019 44.41 44.41 43.78 43.99 3,781,347 -0.38(-0.86%)
Dec 18, 2019 44.94 45.02 44.16 44.37 3,756,207 -0.44(-0.98%)
Dec 17, 2019 45.06 45.39 44.72 44.81 4,019,608 -0.35(-0.78%)
Dec 16, 2019 45.37 45.51 44.96 45.16 1,240,262 -0.06(-0.13%)
Dec 13, 2019 45.10 45.32 44.95 45.22 1,570,100 +0.15(+0.33%)
Dec 12, 2019 45.82 45.94 45.04 45.07 2,372,635 -0.70(-1.53%)
Dec 11, 2019 45.23 45.77 45.14 45.77 1,538,525 +0.46(+1.02%)
Dec 10, 2019 45.60 45.60 45.11 45.31 1,609,426 -0.25(-0.55%)
Dec 09, 2019 45.40 45.67 45.23 45.56 1,203,839 +0.25(+0.55%)
Dec 06, 2019 45.66 45.99 45.23 45.31 1,950,500 -0.36(-0.79%)
Dec 05, 2019 45.19 45.71 45.15 45.67 1,457,942 +0.56(+1.24%)
Dec 04, 2019 45.00 45.32 44.78 45.11 1,120,154 +0.29(+0.65%)
Dec 03, 2019 44.56 44.85 44.45 44.82 1,183,798 -0.02(-0.04%)
Dec 02, 2019 45.40 45.54 44.73 44.84 2,281,331 -0.69(-1.52%)
Nov 29, 2019 45.68 45.85 45.48 45.53 452,900 -0.26(-0.57%)
Nov 27, 2019 45.84 46.20 45.61 45.79 1,080,000 -0.10(-0.22%)
Nov 26, 2019 45.28 45.91 45.28 45.89 2,578,774 +0.61(+1.35%)
Nov 25, 2019 44.83 45.35 44.83 45.28 924,919 +0.54(+1.21%)
Nov 22, 2019 44.83 45.01 44.64 44.74 1,674,500 +0.03(+0.07%)
Nov 21, 2019 45.13 45.31 44.65 44.71 1,430,256 -0.42(-0.93%)
Nov 20, 2019 45.10 45.60 44.88 45.13 1,232,382 +0.08(+0.18%)
Nov 19, 2019 45.27 45.51 44.98 45.05 1,331,128 -0.32(-0.71%)
Nov 18, 2019 45.01 45.60 44.99 45.37 2,281,914 +0.46(+1.02%)
Nov 15, 2019 45.54 45.60 44.84 44.91 2,182,700 -0.41(-0.90%)
Nov 14, 2019 45.07 45.44 44.97 45.32 1,717,502 +0.25(+0.55%)
Nov 13, 2019 44.80 45.23 44.70 45.07 2,294,152 +0.22(+0.49%)
Nov 12, 2019 44.86 45.27 44.12 44.85 7,320,648 +0.27(+0.61%)
Nov 11, 2019 43.74 44.58 43.69 44.58 1,696,913 +0.67(+1.53%)
Nov 08, 2019 43.66 43.99 43.62 43.91 1,751,300 +0.22(+0.50%)
Nov 07, 2019 44.54 44.64 43.52 43.69 5,592,870 -0.89(-2.00%)
Nov 06, 2019 44.06 44.63 43.79 44.58 3,100,793 +0.62(+1.41%)
Nov 05, 2019 44.28 44.41 43.76 43.96 3,915,274 -0.39(-0.88%)
Nov 04, 2019 45.70 45.73 44.22 44.35 3,521,872 -1.13(-2.48%)
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.