Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 51.41 52.03 50.36 50.83 4,186,100 -0.72(-1.40%)
Oct 29, 2020 52.03 52.48 51.18 51.55 3,117,676 -0.42(-0.81%)
Oct 28, 2020 51.31 52.78 50.99 51.97 4,575,801 -0.33(-0.64%)
Oct 27, 2020 53.40 53.57 52.15 52.31 3,810,370 -0.93(-1.74%)
Oct 26, 2020 54.53 54.75 52.72 53.23 4,493,980 -2.02(-3.66%)
Oct 23, 2020 54.43 55.26 54.06 55.26 4,519,318 +1.17(+2.17%)
Oct 22, 2020 55.72 55.72 53.73 54.08 6,982,670 -1.41(-2.54%)
Oct 21, 2020 57.17 57.37 55.32 55.49 5,657,465 -1.71(-2.99%)
Oct 20, 2020 57.33 58.01 57.00 57.20 2,730,682 +0.47(+0.83%)
Oct 19, 2020 58.16 58.43 56.53 56.73 3,937,612 -1.26(-2.17%)
Oct 16, 2020 58.84 59.48 57.93 57.99 2,250,141 -0.62(-1.05%)
Oct 15, 2020 57.14 58.72 56.84 58.61 1,943,172 +0.69(+1.20%)
Oct 14, 2020 58.03 58.34 57.52 57.91 2,445,493 -0.10(-0.17%)
Oct 13, 2020 58.31 58.38 57.32 58.01 3,432,578 -0.51(-0.87%)
Oct 12, 2020 58.59 58.62 57.94 58.52 1,757,985 +0.31(+0.54%)
Oct 09, 2020 58.18 58.60 57.81 58.21 2,267,232 +0.46(+0.80%)
Oct 08, 2020 56.82 57.83 56.82 57.75 2,399,639 +1.46(+2.59%)
Oct 07, 2020 56.29 56.88 55.78 56.29 2,726,568 +0.62(+1.11%)
Oct 06, 2020 56.85 57.15 55.44 55.68 3,852,507 -1.01(-1.78%)
Oct 05, 2020 57.25 57.62 55.83 56.68 3,760,855 -0.07(-0.12%)
Oct 02, 2020 55.24 57.06 55.02 56.75 4,502,943 +0.31(+0.55%)
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.