US Home Construction Ishares ETF (NY: ITB )

56.79 USD +0.09 (+0.16%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 43.36 44.40 43.16 44.15 2,591,889 +0.72(+1.66%)
Jun 29, 2020 42.38 43.69 41.65 43.43 6,102,188 +1.50(+3.58%)
Jun 26, 2020 42.48 42.57 41.68 41.93 2,632,800 -0.79(-1.85%)
Jun 25, 2020 41.99 42.87 41.86 42.72 5,076,122 -0.28(-0.65%)
Jun 24, 2020 44.00 44.10 42.05 43.00 4,227,900 -1.54(-3.46%)
Jun 23, 2020 44.90 44.91 44.12 44.54 3,808,588 +0.29(+0.66%)
Jun 22, 2020 43.75 44.26 43.09 44.25 3,126,168 +0.45(+1.03%)
Jun 19, 2020 45.27 45.40 43.33 43.80 2,672,000 -0.73(-1.64%)
Jun 18, 2020 45.04 45.40 44.34 44.53 1,970,369 -0.86(-1.89%)
Jun 17, 2020 45.91 46.24 45.23 45.39 3,162,940 -0.28(-0.61%)
Jun 16, 2020 46.06 46.10 44.23 45.67 4,196,877 +1.23(+2.77%)
Jun 15, 2020 41.03 44.44 40.91 44.44 6,687,122 +1.91(+4.49%)
Jun 12, 2020 42.78 43.63 41.47 42.53 7,523,800 +1.34(+3.25%)
Jun 11, 2020 42.87 43.67 41.19 41.19 5,965,950 -3.94(-8.73%)
Jun 10, 2020 45.42 45.88 44.04 45.13 4,000,949 -0.16(-0.35%)
Jun 09, 2020 44.92 45.63 44.57 45.29 2,943,747 -0.33(-0.72%)
Jun 08, 2020 46.80 47.36 45.28 45.62 3,755,440 -0.57(-1.22%)
Jun 05, 2020 46.11 46.66 45.24 46.19 5,238,500 +1.91(+4.30%)
Jun 04, 2020 45.28 45.78 44.05 44.28 4,482,196 -1.23(-2.70%)
Jun 03, 2020 44.54 45.66 44.47 45.51 3,276,559 +1.60(+3.64%)
Jun 02, 2020 43.61 44.00 43.35 43.91 2,518,599 +0.57(+1.32%)
Jun 01, 2020 43.35 44.23 42.90 43.34 2,986,684 +0.09(+0.21%)
May 29, 2020 43.20 44.14 42.79 43.25 4,332,500 -0.12(-0.28%)
May 28, 2020 46.20 46.21 43.16 43.37 5,654,146 -1.99(-4.39%)
May 27, 2020 44.50 45.39 43.64 45.36 6,782,775 +2.17(+5.02%)
May 26, 2020 43.67 43.96 43.12 43.19 4,932,495 +1.34(+3.20%)
May 22, 2020 41.06 41.97 40.80 41.85 3,933,000 +0.77(+1.87%)
May 21, 2020 40.26 41.51 40.21 41.08 6,096,525 +0.80(+1.99%)
May 20, 2020 40.98 41.25 39.67 40.28 4,892,783 +0.28(+0.70%)
May 19, 2020 39.83 41.04 39.29 40.00 4,502,824 -0.04(-0.10%)
May 18, 2020 38.10 40.40 38.10 40.04 4,026,270 +3.46(+9.46%)
May 15, 2020 35.18 36.78 35.04 36.58 4,370,400 +0.89(+2.49%)
May 14, 2020 34.55 35.69 33.67 35.69 3,388,221 +0.42(+1.19%)
May 13, 2020 36.33 36.38 34.79 35.27 3,734,313 -1.24(-3.40%)
May 12, 2020 38.20 38.23 36.51 36.51 2,084,241 -1.55(-4.07%)
May 11, 2020 38.09 38.47 37.42 38.06 2,103,649 -0.57(-1.48%)
May 08, 2020 37.42 38.79 37.27 38.63 2,856,800 +1.75(+4.75%)
May 07, 2020 37.07 37.59 36.83 36.88 3,013,314 +0.28(+0.77%)
May 06, 2020 36.94 37.26 36.26 36.60 2,682,964 -0.22(-0.60%)
May 05, 2020 36.49 37.44 36.49 36.82 3,597,932 +0.78(+2.16%)
May 04, 2020 35.17 36.09 34.78 36.04 2,323,329 +0.22(+0.61%)
May 01, 2020 35.39 35.82 35.03 35.82 2,730,900 -0.70(-1.92%)
Apr 30, 2020 37.41 37.41 36.20 36.52 4,037,116 -1.54(-4.05%)
Apr 29, 2020 37.58 38.35 37.35 38.06 4,060,705 +2.01(+5.58%)
Apr 28, 2020 35.14 36.42 35.14 36.05 4,615,530 +2.21(+6.53%)
Apr 27, 2020 32.75 34.06 32.50 33.84 3,236,573 +1.52(+4.70%)
Apr 24, 2020 31.30 32.52 31.17 32.32 1,394,800 +1.29(+4.16%)
Apr 23, 2020 30.85 31.88 30.57 31.03 1,887,238 +0.15(+0.49%)
Apr 22, 2020 31.18 31.35 30.69 30.88 1,623,786 +0.38(+1.25%)
Apr 21, 2020 30.10 30.78 29.90 30.50 2,083,873 -0.38(-1.23%)
Apr 20, 2020 31.38 31.81 30.72 30.88 3,157,772 -1.29(-4.01%)
Apr 17, 2020 32.27 32.86 31.57 32.17 3,281,400 +1.48(+4.82%)
Apr 16, 2020 30.64 30.98 30.00 30.69 2,149,391 +0.04(+0.13%)
Apr 15, 2020 31.45 31.46 30.31 30.65 2,447,162 -1.81(-5.58%)
Apr 14, 2020 32.48 32.97 31.86 32.46 2,911,893 +0.99(+3.15%)
Apr 13, 2020 33.38 33.38 31.07 31.47 3,248,580 -2.02(-6.03%)
Apr 09, 2020 33.06 35.03 32.81 33.49 4,959,600 +1.16(+3.59%)
Apr 08, 2020 30.12 32.56 30.12 32.33 2,653,801 +2.48(+8.31%)
Apr 07, 2020 30.59 31.83 29.76 29.85 2,376,225 +0.52(+1.77%)
Apr 06, 2020 26.95 29.59 26.95 29.33 3,559,941 +3.58(+13.90%)
Apr 03, 2020 26.11 26.52 25.27 25.75 1,567,500 -0.60(-2.28%)
Apr 02, 2020 26.26 27.30 25.67 26.35 2,122,835 -0.23(-0.87%)
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.