Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 70.61 71.47 70.38 70.65 1,363,021 -0.18(-0.25%)
Oct 28, 2021 70.12 71.16 70.12 70.83 1,917,275 +0.97(+1.39%)
Oct 27, 2021 70.49 72.11 69.86 69.86 3,127,829 -0.29(-0.42%)
Oct 26, 2021 70.67 70.15 2,819,326 -0.36(-0.52%)
Oct 25, 2021 70.11 70.95 69.82 70.52 7,583,271 +0.52(+0.74%)
Oct 22, 2021 70.29 71.01 69.98 70.00 1,771,151 -0.09(-0.13%)
Oct 21, 2021 69.72 70.16 69.52 70.09 2,029,487 -0.02(-0.03%)
Oct 20, 2021 69.02 70.39 68.93 70.11 3,253,728 +1.18(+1.71%)
Oct 19, 2021 69.14 69.25 68.57 68.93 1,908,354 -0.11(-0.16%)
Oct 18, 2021 67.81 69.10 67.66 69.03 1,932,524 +1.13(+1.66%)
Oct 15, 2021 68.52 69.03 67.90 67.91 3,122,759 -0.42(-0.62%)
Oct 14, 2021 67.12 68.36 66.98 68.33 3,198,784 +1.82(+2.73%)
Oct 13, 2021 66.31 66.82 65.96 66.51 2,155,664 +0.39(+0.59%)
Oct 12, 2021 65.89 66.60 65.70 66.12 1,956,965 +0.27(+0.40%)
Oct 11, 2021 65.75 66.55 65.75 65.85 1,994,613 -0.06(-0.09%)
Oct 08, 2021 66.39 66.58 65.72 65.91 4,068,424 -0.57(-0.86%)
Oct 07, 2021 65.88 67.20 65.88 66.48 3,490,594 +0.97(+1.48%)
Oct 06, 2021 64.44 65.86 64.44 65.51 3,776,425 +0.39(+0.60%)
Oct 05, 2021 65.36 65.73 64.80 65.12 2,500,418 +0.11(+0.17%)
Oct 04, 2021 64.99 65.53 64.75 65.01 2,428,955 -0.21(-0.32%)
Oct 01, 2021 65.29 65.83 64.60 65.21 2,128,078 +0.23(+0.35%)
Sep 30, 2021 67.27 67.49 64.98 64.99 3,687,377 -1.93(-2.89%)
Sep 29, 2021 66.98 67.59 66.68 66.92 2,972,682 +0.46(+0.69%)
Sep 28, 2021 67.87 68.13 66.28 66.46 3,744,808 -1.95(-2.86%)
Sep 27, 2021 67.56 68.55 67.19 68.42 2,270,602 +0.58(+0.85%)
Sep 24, 2021 67.87 68.20 67.16 67.84 2,266,903 -0.13(-0.19%)
Sep 23, 2021 68.14 68.70 67.88 67.96 1,882,513 +0.07(+0.10%)
Sep 22, 2021 67.89 68.81 67.71 67.89 1,995,436 +0.62(+0.92%)
Sep 21, 2021 67.37 67.91 66.67 67.28 1,520,672 -0.21(-0.31%)
Sep 20, 2021 67.89 68.55 66.66 67.48 2,768,630 -1.70(-2.45%)
Sep 17, 2021 69.06 69.43 68.64 69.18 2,124,055 +0.14(+0.20%)
Sep 16, 2021 68.30 69.59 68.30 69.04 4,260,392 +0.73(+1.06%)
Sep 15, 2021 67.95 68.47 67.33 68.32 2,011,193 +0.40(+0.59%)
Sep 14, 2021 69.09 69.53 67.70 67.91 2,473,954 -1.05(-1.52%)
Sep 13, 2021 69.70 69.70 68.32 68.96 3,172,466 -0.08(-0.11%)
Sep 10, 2021 69.91 70.13 69.01 69.04 1,683,927 -0.18(-0.25%)
Sep 09, 2021 69.51 69.89 68.93 69.22 1,985,945 -0.15(-0.21%)
Sep 08, 2021 69.98 70.28 69.28 69.37 3,178,411 -1.45(-2.04%)
Sep 07, 2021 71.51 71.78 70.66 70.81 2,618,332 -0.78(-1.09%)
Sep 03, 2021 72.38 72.38 71.06 71.59 1,817,270 -0.81(-1.12%)
Sep 02, 2021 72.73 72.88 72.08 72.41 1,779,850 -0.02(-0.03%)
Sep 01, 2021 72.06 72.49 71.45 72.43 2,156,850 +0.70(+0.97%)
Aug 31, 2021 72.21 72.60 71.20 71.73 2,024,411 -0.45(-0.63%)
Aug 30, 2021 72.54 72.69 71.94 72.18 1,219,953 -0.20(-0.27%)
Aug 27, 2021 71.42 72.84 71.31 72.38 3,292,531 +1.14(+1.60%)
Aug 26, 2021 72.04 72.26 70.91 71.24 2,998,236 -0.98(-1.36%)
Aug 25, 2021 71.70 72.66 71.42 72.22 2,318,800 +0.74(+1.03%)
Aug 24, 2021 70.83 72.30 70.50 71.48 2,702,898 +0.97(+1.38%)
Aug 23, 2021 71.15 71.15 69.63 70.51 2,760,948 -0.23(-0.32%)
Aug 20, 2021 69.45 70.98 69.29 70.74 2,104,827 +1.29(+1.86%)
Aug 19, 2021 68.83 69.83 68.70 69.44 2,634,327 -0.22(-0.31%)
Aug 18, 2021 69.75 70.79 69.12 69.66 2,161,545 -0.16(-0.22%)
Aug 17, 2021 71.66 71.66 69.19 69.82 3,132,776 -2.56(-3.54%)
Aug 16, 2021 71.83 72.98 71.29 72.38 2,206,044 +0.35(+0.49%)
Aug 13, 2021 72.14 72.50 71.45 72.02 1,659,390 -0.05(-0.07%)
Aug 12, 2021 72.51 73.19 71.72 72.07 2,796,718 -0.55(-0.76%)
Aug 11, 2021 70.79 72.62 70.48 72.62 2,800,809 +1.96(+2.78%)
Aug 10, 2021 69.80 71.33 69.61 70.66 2,611,352 +0.90(+1.29%)
Aug 09, 2021 70.13 70.45 69.48 69.76 2,239,080 -0.37(-0.53%)
Aug 06, 2021 70.61 71.34 69.93 70.13 2,108,062 -0.53(-0.75%)
Aug 05, 2021 70.44 71.24 70.27 70.66 2,690,489 +0.45(+0.64%)
Aug 04, 2021 71.07 71.35 70.21 70.21 2,780,906 -1.00(-1.40%)
Aug 03, 2021 70.54 71.26 69.84 71.21 3,248,363 +0.91(+1.30%)
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.