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 (%)
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%)
Aug 03, 2020 52.12 52.61 51.68 52.48 2,634,033 +0.82(+1.59%)
Jul 31, 2020 52.10 52.10 50.62 51.66 3,183,600 -0.26(-0.50%)
Jul 30, 2020 51.45 52.26 51.27 51.92 3,386,529 -0.16(-0.31%)
Jul 29, 2020 51.17 52.13 50.96 52.08 3,191,056 +1.61(+3.19%)
Jul 28, 2020 52.22 52.74 50.42 50.47 5,177,815 -1.43(-2.76%)
Jul 27, 2020 50.39 51.92 50.09 51.90 3,688,616 +1.94(+3.88%)
Jul 24, 2020 49.80 50.25 48.99 49.96 3,652,700 +0.13(+0.26%)
Jul 23, 2020 50.65 51.49 49.11 49.83 5,613,446 -0.05(-0.10%)
Jul 22, 2020 48.02 50.02 48.01 49.88 3,454,658 +1.87(+3.90%)
Jul 21, 2020 48.29 48.29 47.63 48.01 2,104,240 -0.02(-0.04%)
Jul 20, 2020 48.11 48.15 47.35 48.03 2,050,588 -0.04(-0.08%)
Jul 17, 2020 48.34 48.73 48.04 48.07 3,351,200 +0.21(+0.44%)
Jul 16, 2020 46.68 47.89 46.51 47.86 2,777,015 +0.88(+1.87%)
Jul 15, 2020 46.93 47.19 45.98 46.98 3,854,731 +1.12(+2.44%)
Jul 14, 2020 43.88 45.88 43.88 45.86 3,450,644 +1.69(+3.83%)
Jul 13, 2020 45.64 46.02 44.09 44.17 3,413,485 -1.04(-2.30%)
Jul 10, 2020 44.51 45.46 44.40 45.21 1,837,100 +0.72(+1.62%)
Jul 09, 2020 46.01 46.03 44.16 44.49 4,503,381 -1.28(-2.80%)
Jul 08, 2020 44.44 45.86 44.43 45.77 4,770,155 +1.58(+3.58%)
Jul 07, 2020 44.01 44.90 43.92 44.19 2,261,120 -0.31(-0.70%)
Jul 06, 2020 44.22 44.52 43.83 44.50 4,084,369 +1.16(+2.68%)
Jul 02, 2020 43.84 44.29 43.14 43.34 2,676,600 +0.23(+0.53%)
Jul 01, 2020 44.33 44.36 42.97 43.11 2,576,732 -1.04(-2.36%)
Jun 30, 2020 43.36 44.40 43.16 44.15 2,591,889 +0.72(+1.66%)
Jun 29, 2020 42.38 43.69 41.65 43.43 6,102,188 +1.50(+3.58%)
Jun 26, 2020 42.48 42.57 41.68 41.93 2,632,800 -0.79(-1.85%)
Jun 25, 2020 41.99 42.87 41.86 42.72 5,076,122 -0.28(-0.65%)
Jun 24, 2020 44.00 44.10 42.05 43.00 4,227,900 -1.54(-3.46%)
Jun 23, 2020 44.90 44.91 44.12 44.54 3,808,588 +0.29(+0.66%)
Jun 22, 2020 43.75 44.26 43.09 44.25 3,126,168 +0.45(+1.03%)
Jun 19, 2020 45.27 45.40 43.33 43.80 2,672,000 -0.73(-1.64%)
Jun 18, 2020 45.04 45.40 44.34 44.53 1,970,369 -0.86(-1.89%)
Jun 17, 2020 45.91 46.24 45.23 45.39 3,162,940 -0.28(-0.61%)
Jun 16, 2020 46.06 46.10 44.23 45.67 4,196,877 +1.23(+2.77%)
Jun 15, 2020 41.03 44.44 40.91 44.44 6,687,122 +1.91(+4.49%)
Jun 12, 2020 42.78 43.63 41.47 42.53 7,523,800 +1.34(+3.25%)
Jun 11, 2020 42.87 43.67 41.19 41.19 5,965,950 -3.94(-8.73%)
Jun 10, 2020 45.42 45.88 44.04 45.13 4,000,949 -0.16(-0.35%)
Jun 09, 2020 44.92 45.63 44.57 45.29 2,943,747 -0.33(-0.72%)
Jun 08, 2020 46.80 47.36 45.28 45.62 3,755,440 -0.57(-1.22%)
Jun 05, 2020 46.11 46.66 45.24 46.19 5,238,500 +1.91(+4.30%)
Jun 04, 2020 45.28 45.78 44.05 44.28 4,482,196 -1.23(-2.70%)
Jun 03, 2020 44.54 45.66 44.47 45.51 3,276,559 +1.60(+3.64%)
Jun 02, 2020 43.61 44.00 43.35 43.91 2,518,599 +0.57(+1.32%)
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.