Skip to main content

US Home Construction Ishares ETF (NY: ITB )

127.61 +2.05 (+1.63%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 55.41 55.62 53.89 54.65 2,767,669 -1.00(-1.79%)
Nov 27, 2020 55.67 56.07 55.15 55.65 858,792 +0.16(+0.28%)
Nov 25, 2020 55.48 55.92 55.00 55.49 2,166,833 +0.09(+0.16%)
Nov 24, 2020 56.76 56.89 55.27 55.41 3,249,322 -0.98(-1.73%)
Nov 23, 2020 55.29 56.56 55.17 56.38 2,225,060 +1.43(+2.60%)
Nov 20, 2020 55.21 55.64 54.73 54.96 1,973,319 -0.26(-0.48%)
Nov 19, 2020 55.19 55.90 54.64 55.22 3,334,126 +0.29(+0.53%)
Nov 18, 2020 54.91 55.72 54.65 54.93 2,310,518 +0.01(+0.02%)
Nov 17, 2020 54.34 55.39 54.13 54.92 2,743,091 -0.05(-0.09%)
Nov 16, 2020 54.27 55.19 53.90 54.97 3,207,831 +0.65(+1.21%)
Nov 13, 2020 53.55 54.71 53.33 54.31 3,555,719 +1.14(+2.15%)
Nov 12, 2020 54.11 54.53 52.63 53.17 4,846,235 -0.97(-1.79%)
Nov 11, 2020 53.66 54.21 52.99 54.14 5,299,068 +0.82(+1.54%)
Nov 10, 2020 51.35 53.76 50.89 53.32 7,788,163 +2.52(+4.96%)
Nov 09, 2020 55.25 56.17 50.75 50.79 9,707,770 -3.81(-6.98%)
Nov 06, 2020 55.90 55.94 54.34 54.61 3,741,457 -1.45(-2.58%)
Nov 05, 2020 56.83 57.18 55.95 56.05 2,940,630 +0.05(+0.09%)
Nov 04, 2020 54.15 56.39 53.75 56.00 6,561,258 +2.72(+5.10%)
Nov 03, 2020 53.08 53.64 52.45 53.29 3,041,053 +0.86(+1.64%)
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.