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 (%)
Nov 25, 2020 56.78 57.23 56.28 56.79 2,117,355 +0.09(+0.16%)
Nov 24, 2020 58.09 58.22 56.56 56.70 3,175,193 -1.00(-1.73%)
Nov 23, 2020 56.58 57.88 56.46 57.70 2,174,298 +1.46(+2.60%)
Nov 20, 2020 56.50 56.94 56.01 56.24 1,928,300 -0.27(-0.48%)
Nov 19, 2020 56.48 57.21 55.92 56.51 3,258,062 +0.30(+0.53%)
Nov 18, 2020 56.19 57.02 55.93 56.21 2,257,807 +0.01(+0.02%)
Nov 17, 2020 55.61 56.68 55.39 56.20 2,680,511 -0.05(-0.09%)
Nov 16, 2020 55.54 56.48 55.16 56.25 3,134,648 +0.67(+1.21%)
Nov 13, 2020 54.80 55.99 54.58 55.58 3,474,600 +1.17(+2.15%)
Nov 12, 2020 55.37 55.80 53.86 54.41 4,735,674 -0.99(-1.79%)
Nov 11, 2020 54.91 55.48 54.23 55.40 5,178,176 +0.84(+1.54%)
Nov 10, 2020 52.55 55.02 52.08 54.56 7,610,485 +2.58(+4.96%)
Nov 09, 2020 56.54 57.48 51.93 51.98 9,486,298 -3.90(-6.98%)
Nov 06, 2020 57.20 57.25 55.61 55.88 3,656,100 -1.48(-2.58%)
Nov 05, 2020 58.16 58.52 57.26 57.36 2,873,543 +0.05(+0.09%)
Nov 04, 2020 55.41 57.71 55.00 57.31 6,411,571 +2.78(+5.10%)
Nov 03, 2020 54.32 54.89 53.67 54.53 2,971,675 +0.88(+1.64%)
Nov 02, 2020 52.58 53.78 52.58 53.65 4,347,304 +1.63(+3.13%)
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%)
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.