US Home Construction Ishares ETF (NY: ITB )

54.72 USD -0.65 (-1.17%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 27.95 27.95 26.36 26.58 3,547,226 -2.35(-8.12%)
Mar 31, 2020 29.86 30.10 28.76 28.93 4,007,868 -1.29(-4.27%)
Mar 30, 2020 30.61 30.61 29.56 30.22 1,749,524 -0.31(-1.02%)
Mar 27, 2020 30.79 31.49 30.04 30.53 1,905,800 -1.41(-4.41%)
Mar 26, 2020 30.78 32.15 30.68 31.94 2,693,139 +1.33(+4.34%)
Mar 25, 2020 28.55 31.45 27.95 30.61 4,660,370 +2.45(+8.70%)
Mar 24, 2020 25.30 28.21 25.30 28.16 5,232,004 +4.02(+16.65%)
Mar 23, 2020 25.30 25.30 23.37 24.14 8,171,955 -1.28(-5.04%)
Mar 20, 2020 26.50 27.17 25.14 25.42 5,356,700 -0.66(-2.53%)
Mar 19, 2020 24.04 26.77 23.13 26.08 3,912,285 +1.71(+7.02%)
Mar 18, 2020 25.15 25.75 22.39 24.37 6,134,361 -2.58(-9.57%)
Mar 17, 2020 27.78 28.12 25.25 26.95 4,192,878 -0.44(-1.61%)
Mar 16, 2020 30.36 30.76 27.30 27.39 3,504,285 -6.93(-20.19%)
Mar 13, 2020 35.20 35.75 31.83 34.32 4,039,700 +0.83(+2.48%)
Mar 12, 2020 35.45 35.91 33.13 33.49 4,955,993 -4.97(-12.92%)
Mar 11, 2020 40.67 41.12 38.27 38.46 5,174,571 -3.55(-8.45%)
Mar 10, 2020 41.58 42.04 39.59 42.01 3,901,819 +1.65(+4.09%)
Mar 09, 2020 41.41 41.91 39.16 40.36 4,652,832 -4.06(-9.14%)
Mar 06, 2020 44.37 44.84 43.36 44.42 4,328,300 -1.47(-3.20%)
Mar 05, 2020 46.33 46.93 45.63 45.89 3,581,252 -1.60(-3.37%)
Mar 04, 2020 46.26 47.51 45.88 47.49 4,377,027 +2.23(+4.93%)
Mar 03, 2020 45.11 46.34 44.55 45.26 6,809,567 +0.27(+0.61%)
Mar 02, 2020 43.47 45.00 43.13 44.99 5,735,669 +1.58(+3.63%)
Feb 28, 2020 43.44 44.00 42.33 43.41 6,043,500 -1.29(-2.89%)
Feb 27, 2020 44.93 46.36 44.43 44.70 4,876,245 -1.17(-2.55%)
Feb 26, 2020 46.76 47.30 45.83 45.87 4,696,674 -1.27(-2.69%)
Feb 25, 2020 49.50 49.50 47.07 47.14 4,723,555 -1.98(-4.03%)
Feb 24, 2020 48.96 49.55 48.92 49.12 3,508,279 -1.02(-2.03%)
Feb 21, 2020 50.30 50.52 50.01 50.14 1,500,200 -0.26(-0.52%)
Feb 20, 2020 49.95 50.46 49.55 50.40 2,848,671 +0.53(+1.06%)
Feb 19, 2020 49.85 50.21 49.85 49.87 1,352,741 +0.20(+0.40%)
Feb 18, 2020 49.80 50.20 49.52 49.67 3,151,123 -0.22(-0.44%)
Feb 14, 2020 49.88 49.95 49.45 49.89 1,695,100 +0.11(+0.22%)
Feb 13, 2020 49.51 49.94 49.37 49.78 1,976,453 +0.08(+0.16%)
Feb 12, 2020 49.88 49.88 49.28 49.70 2,280,239 -0.03(-0.06%)
Feb 11, 2020 49.44 49.78 49.39 49.73 2,095,216 +0.32(+0.65%)
Feb 10, 2020 48.93 49.42 48.86 49.41 2,046,268 +0.49(+1.00%)
Feb 07, 2020 48.82 49.23 48.82 48.92 2,398,100 +0.09(+0.18%)
Feb 06, 2020 49.00 49.12 48.60 48.83 2,834,057 +0.03(+0.06%)
Feb 05, 2020 47.89 48.83 47.58 48.80 3,417,801 +1.14(+2.39%)
Feb 04, 2020 48.25 48.43 47.63 47.66 2,221,657 -0.13(-0.27%)
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.