US Home Construction Ishares ETF (NY: ITB )

55.16 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 52.61 53.25 51.54 52.02 4,090,400 -0.74(-1.40%)
Oct 29, 2020 53.25 53.71 52.38 52.76 3,046,402 -0.43(-0.81%)
Oct 28, 2020 52.51 54.02 52.18 53.19 4,471,192 -0.34(-0.64%)
Oct 27, 2020 54.65 54.82 53.37 53.53 3,723,260 -0.95(-1.74%)
Oct 26, 2020 55.81 56.03 53.95 54.48 4,391,241 -2.07(-3.66%)
Oct 23, 2020 55.70 56.55 55.32 56.55 4,416,000 +1.20(+2.17%)
Oct 22, 2020 57.02 57.02 54.99 55.35 6,823,036 -1.44(-2.54%)
Oct 21, 2020 58.51 58.71 56.61 56.79 5,528,128 -1.75(-2.99%)
Oct 20, 2020 58.67 59.37 58.33 58.54 2,668,255 +0.48(+0.83%)
Oct 19, 2020 59.52 59.80 57.85 58.06 3,847,593 -1.29(-2.17%)
Oct 16, 2020 60.22 60.87 59.28 59.35 2,198,700 -0.63(-1.05%)
Oct 15, 2020 58.48 60.09 58.17 59.98 1,898,749 +0.71(+1.20%)
Oct 14, 2020 59.39 59.70 58.87 59.27 2,389,586 -0.10(-0.17%)
Oct 13, 2020 59.67 59.75 58.66 59.37 3,354,105 -0.52(-0.87%)
Oct 12, 2020 59.97 59.99 59.30 59.89 1,717,795 +0.32(+0.54%)
Oct 09, 2020 59.54 59.97 59.16 59.57 2,215,400 +0.47(+0.80%)
Oct 08, 2020 58.15 59.18 58.15 59.10 2,344,780 +1.49(+2.59%)
Oct 07, 2020 57.61 58.21 57.09 57.61 2,664,235 +0.63(+1.11%)
Oct 06, 2020 58.18 58.49 56.74 56.98 3,764,434 -1.03(-1.78%)
Oct 05, 2020 58.59 58.97 57.14 58.01 3,674,877 -0.07(-0.12%)
Oct 02, 2020 56.53 58.39 56.31 58.08 4,400,000 +0.32(+0.55%)
Oct 01, 2020 57.24 57.80 56.56 57.76 3,401,458 +1.11(+1.96%)
Sep 30, 2020 55.71 57.36 55.69 56.65 3,955,706 +1.04(+1.87%)
Sep 29, 2020 56.24 56.41 55.43 55.61 2,776,380 -0.62(-1.10%)
Sep 28, 2020 55.11 56.35 54.79 56.23 2,825,494 +2.04(+3.76%)
Sep 25, 2020 54.09 54.51 53.37 54.19 2,123,100 -0.02(-0.04%)
Sep 24, 2020 53.38 54.98 52.95 54.21 4,751,400 +0.56(+1.04%)
Sep 23, 2020 55.92 56.05 53.55 53.65 2,774,404 -2.25(-4.03%)
Sep 22, 2020 54.61 56.04 54.15 55.90 2,360,936 +1.70(+3.14%)
Sep 21, 2020 54.30 54.56 52.83 54.20 2,690,882 -1.00(-1.81%)
Sep 18, 2020 55.73 56.19 54.56 55.20 2,539,500 -0.53(-0.95%)
Sep 17, 2020 55.61 56.25 55.22 55.73 2,725,246 -0.82(-1.45%)
Sep 16, 2020 55.39 57.17 55.39 56.55 4,168,567 +1.42(+2.58%)
Sep 15, 2020 55.66 56.51 54.99 55.13 2,821,373 -0.66(-1.18%)
Sep 14, 2020 55.61 55.80 55.06 55.79 2,247,646 +0.90(+1.64%)
Sep 11, 2020 54.43 55.07 54.12 54.89 3,432,100 +0.89(+1.65%)
Sep 10, 2020 54.69 55.04 53.74 54.00 2,777,833 -0.32(-0.59%)
Sep 09, 2020 53.45 54.67 52.97 54.32 3,415,697 +1.71(+3.25%)
Sep 08, 2020 51.84 53.61 51.70 52.61 3,100,154 -0.25(-0.47%)
Sep 04, 2020 54.37 54.90 51.66 52.86 4,167,500 -1.21(-2.24%)
Sep 03, 2020 56.14 56.28 53.52 54.07 5,364,049 -2.29(-4.06%)
Sep 02, 2020 56.48 56.61 55.19 56.36 3,364,809 +0.16(+0.28%)
Sep 01, 2020 54.63 56.22 54.17 56.20 4,153,612 +1.63(+2.99%)
Aug 31, 2020 55.38 55.54 54.43 54.57 2,910,284 -0.73(-1.32%)
Aug 28, 2020 55.64 56.04 55.11 55.30 1,612,400 +0.05(+0.09%)
Aug 27, 2020 56.17 56.59 55.18 55.25 3,817,716 -0.73(-1.30%)
Aug 26, 2020 56.61 56.74 55.97 55.98 2,410,334 -0.35(-0.62%)
Aug 25, 2020 57.17 57.20 55.75 56.33 2,550,536 -0.44(-0.78%)
Aug 24, 2020 57.26 57.26 56.25 56.77 2,208,839 +0.18(+0.32%)
Aug 21, 2020 55.19 56.69 55.06 56.59 4,071,400 +1.20(+2.17%)
Aug 20, 2020 55.02 55.90 54.71 55.39 1,915,591 -0.04(-0.07%)
Aug 19, 2020 55.84 55.84 55.06 55.43 2,054,349 -0.18(-0.32%)
Aug 18, 2020 56.40 56.40 55.50 55.61 3,244,579 -0.03(-0.05%)
Aug 17, 2020 54.50 55.88 54.40 55.64 2,806,125 +1.53(+2.83%)
Aug 14, 2020 54.23 54.37 53.73 54.11 1,628,200 -0.25(-0.46%)
Aug 13, 2020 54.02 54.56 53.57 54.36 2,178,178 +0.17(+0.31%)
Aug 12, 2020 53.56 54.21 53.09 54.19 2,312,459 +1.14(+2.15%)
Aug 11, 2020 53.98 54.06 52.87 53.05 2,919,779 -0.42(-0.79%)
Aug 10, 2020 52.89 54.45 52.76 53.47 2,500,200 +0.82(+1.56%)
Aug 07, 2020 52.27 52.78 51.96 52.65 2,256,100 +0.15(+0.29%)
Aug 06, 2020 52.49 52.85 52.31 52.50 2,120,287 -0.08(-0.15%)
Aug 05, 2020 52.39 52.63 51.99 52.58 1,968,557 +0.56(+1.08%)
Aug 04, 2020 52.35 52.64 51.81 52.02 1,987,259 -0.46(-0.88%)
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.