Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 84.81 85.36 84.43 85.01 2,563,288 +0.72(+0.85%)
Jun 29, 2023 84.02 84.32 83.45 84.29 2,779,476 +0.05(+0.06%)
Jun 28, 2023 84.43 85.03 84.05 84.24 2,910,634 -0.21(-0.25%)
Jun 27, 2023 82.17 84.62 82.09 84.45 3,312,290 +2.60(+3.17%)
Jun 26, 2023 81.98 82.96 81.60 81.85 1,126,723 +0.04(+0.05%)
Jun 23, 2023 81.22 82.02 81.12 81.81 1,305,097 +0.39(+0.48%)
Jun 22, 2023 81.21 81.59 80.81 81.42 1,041,675 -0.18(-0.22%)
Jun 21, 2023 80.86 81.88 80.39 81.60 2,036,975 +0.48(+0.59%)
Jun 20, 2023 80.48 81.49 80.17 81.13 2,192,351 +0.81(+1.00%)
Jun 16, 2023 80.63 81.17 80.02 80.32 1,724,886 -0.08(-0.10%)
Jun 15, 2023 79.76 80.59 79.22 80.40 2,691,509 +4.93(+6.54%)
May 08, 2023 75.14 75.54 74.57 75.47 2,099,238 +0.44(+0.58%)
May 05, 2023 74.99 75.19 74.03 75.03 2,159,478 +1.00(+1.36%)
May 04, 2023 75.06 75.50 73.89 74.02 2,229,549 -1.25(-1.66%)
May 03, 2023 75.04 76.53 74.89 75.28 2,406,955 +0.68(+0.91%)
May 02, 2023 74.67 74.78 73.35 74.60 2,377,477 -0.09(-0.12%)
May 01, 2023 75.22 75.68 74.52 74.69 2,381,451 -0.62(-0.82%)
Apr 28, 2023 74.17 75.40 74.01 75.31 3,054,051 +1.31(+1.77%)
Apr 27, 2023 72.12 73.99 72.12 73.99 2,366,962 +2.02(+2.80%)
Apr 26, 2023 72.94 73.55 71.81 71.98 2,459,108 -1.34(-1.83%)
Apr 25, 2023 74.12 74.45 73.30 73.32 1,927,631 -0.82(-1.11%)
Apr 24, 2023 73.36 74.17 73.25 74.14 2,057,170 +0.70(+0.95%)
Apr 21, 2023 73.65 74.11 72.97 73.45 2,681,684 -0.26(-0.35%)
Apr 20, 2023 73.53 74.74 73.38 73.71 4,831,528 +1.25(+1.73%)
Apr 19, 2023 71.71 72.55 71.59 72.45 2,481,095 +0.20(+0.28%)
Apr 18, 2023 71.10 72.35 71.03 72.26 2,133,820 +1.62(+2.29%)
Apr 17, 2023 69.97 70.67 69.79 70.64 1,788,247 +0.72(+1.02%)
Apr 14, 2023 69.73 70.20 69.42 69.92 1,615,907 +0.25(+0.36%)
Apr 13, 2023 69.85 70.16 69.02 69.67 2,505,987 -0.03(-0.04%)
Apr 12, 2023 70.61 70.69 69.50 69.70 1,602,012 -0.16(-0.23%)
Apr 11, 2023 68.73 70.17 68.52 69.86 1,866,171 +1.71(+2.51%)
Apr 10, 2023 67.32 68.41 67.01 68.15 1,510,500 +0.68(+1.01%)
Apr 06, 2023 68.21 68.21 66.82 67.47 1,772,781 -0.89(-1.30%)
Apr 05, 2023 68.82 68.90 67.91 68.36 2,039,556 -0.45(-0.65%)
Apr 04, 2023 70.27 70.27 68.43 68.81 1,792,729 -1.25(-1.79%)
Apr 03, 2023 69.60 70.29 69.50 70.06 1,744,657 +0.22(+0.31%)
Mar 31, 2023 68.37 69.87 68.16 69.84 2,064,577 +1.90(+2.79%)
Mar 30, 2023 68.27 68.51 67.78 67.94 1,226,407 -0.11(-0.16%)
Mar 29, 2023 68.02 68.27 67.37 68.05 1,642,139 +0.44(+0.65%)
Mar 28, 2023 67.15 68.08 67.15 67.62 1,226,877 +0.29(+0.43%)
Mar 27, 2023 67.91 68.05 67.10 67.33 1,404,810 -0.22(-0.32%)
Mar 24, 2023 66.90 67.82 66.02 67.55 2,355,889 +0.34(+0.50%)
Mar 23, 2023 67.74 68.73 66.68 67.21 3,972,160 +0.23(+0.34%)
Mar 22, 2023 67.71 68.66 66.94 66.98 2,247,766 -1.01(-1.49%)
Mar 21, 2023 68.10 68.52 67.62 67.99 2,610,587 +0.68(+1.02%)
Mar 20, 2023 67.34 67.97 66.94 67.31 2,187,702 +0.14(+0.21%)
Mar 17, 2023 67.41 67.89 66.78 67.17 2,952,457 -0.59(-0.88%)
Mar 16, 2023 66.01 68.11 65.70 67.76 3,270,641 +1.53(+2.31%)
Mar 15, 2023 66.47 67.66 65.32 66.24 4,518,925 -0.80(-1.20%)
Mar 14, 2023 66.73 67.57 66.23 67.04 3,225,575 +1.06(+1.61%)
Mar 13, 2023 65.23 66.88 64.73 65.98 9,513,247 +0.19(+0.29%)
Mar 10, 2023 66.95 67.48 65.05 65.79 5,741,206 -1.26(-1.88%)
Mar 09, 2023 67.74 68.50 67.00 67.05 6,932,095 -0.55(-0.81%)
Mar 08, 2023 66.99 67.60 66.45 67.59 2,525,928 +1.01(+1.52%)
Mar 07, 2023 67.35 67.60 66.56 66.58 2,209,535 -0.55(-0.81%)
Mar 06, 2023 67.97 68.20 66.92 67.13 2,120,101 -0.83(-1.23%)
Mar 03, 2023 67.42 68.21 66.95 67.96 2,081,510 +1.25(+1.87%)
Mar 02, 2023 65.66 66.94 65.39 66.71 2,827,867 +0.39(+0.58%)
Mar 01, 2023 66.72 67.33 66.28 66.33 3,347,370 -0.77(-1.15%)
Feb 28, 2023 66.50 67.48 66.50 67.10 2,167,778 +0.40(+0.59%)
Feb 27, 2023 67.19 67.37 66.38 66.70 2,521,665 +0.42(+0.63%)
Feb 24, 2023 65.51 66.54 65.27 66.29 3,848,509 -0.54(-0.80%)
Feb 23, 2023 66.30 66.95 65.65 66.82 2,916,396 +0.80(+1.22%)
Feb 22, 2023 65.85 66.57 65.69 66.02 3,195,530 +0.65(+1.00%)
Feb 21, 2023 66.61 67.31 65.32 65.36 5,008,547 -2.71(-3.98%)
Feb 17, 2023 68.65 68.80 67.15 68.07 3,514,840 -1.16(-1.68%)
Feb 16, 2023 68.91 69.75 68.52 69.23 2,792,896 -0.98(-1.40%)
Feb 15, 2023 69.29 70.42 69.03 70.21 2,109,049 +0.28(+0.40%)
Feb 14, 2023 69.72 70.55 69.26 69.93 2,228,937 -0.55(-0.77%)
Feb 13, 2023 68.93 70.48 68.60 70.48 2,268,683 +1.63(+2.36%)
Feb 10, 2023 68.39 69.16 68.23 68.85 1,833,157 +0.19(+0.27%)
Feb 09, 2023 69.62 70.13 68.55 68.67 2,709,788 -0.22(-0.32%)
Feb 08, 2023 69.87 70.00 68.63 68.88 2,245,524 -1.56(-2.21%)
Feb 07, 2023 69.41 70.61 68.85 70.44 3,821,593 +0.74(+1.07%)
Feb 06, 2023 70.18 70.38 69.53 69.70 2,147,957 -1.21(-1.71%)
Feb 03, 2023 70.81 71.86 70.44 70.91 4,810,758 -1.69(-2.32%)
Feb 02, 2023 71.39 73.28 71.21 72.59 3,596,457 +2.20(+3.13%)
Feb 01, 2023 68.70 70.99 67.98 70.39 3,610,119 +1.41(+2.04%)
Jan 31, 2023 66.83 68.98 66.83 68.98 2,914,024 +3.04(+4.62%)
Jan 30, 2023 66.47 67.35 65.90 65.94 1,598,080 -1.15(-1.71%)
Jan 27, 2023 66.48 67.42 66.29 67.09 1,179,424 +0.41(+0.61%)
Jan 26, 2023 66.39 67.26 65.78 66.68 1,829,077 +0.24(+0.36%)
Jan 25, 2023 65.55 66.56 65.52 66.44 1,346,343 +0.05(+0.07%)
Jan 24, 2023 65.89 67.19 65.45 66.39 2,173,240 +0.53(+0.80%)
Jan 23, 2023 65.11 66.05 64.91 65.87 2,307,678 +0.73(+1.13%)
Jan 20, 2023 63.93 65.20 63.10 65.14 5,089,358 +1.41(+2.21%)
Jan 19, 2023 64.88 65.02 63.52 63.73 2,426,415 -1.68(-2.56%)
Jan 18, 2023 66.39 67.26 65.34 65.40 2,252,968 -0.35(-0.53%)
Jan 17, 2023 65.53 66.27 65.47 65.75 1,814,955 -0.23(-0.35%)
Jan 13, 2023 64.68 66.11 64.40 65.98 4,012,137 +0.34(+0.51%)
Jan 12, 2023 65.46 65.95 64.23 65.64 2,342,617 +0.24(+0.36%)
Jan 11, 2023 64.31 65.40 64.17 65.40 2,247,593 +1.71(+2.68%)
Jan 10, 2023 62.70 63.70 62.44 63.70 1,263,335 +0.60(+0.96%)
Jan 09, 2023 63.54 64.07 62.99 63.09 1,933,987 -0.11(-0.17%)
Jan 06, 2023 62.55 63.38 62.18 63.20 1,359,995 +1.20(+1.94%)
Jan 05, 2023 61.44 62.30 60.95 62.00 2,716,808 -0.27(-0.43%)
Jan 04, 2023 61.69 62.63 61.65 62.27 2,550,114 +1.35(+2.21%)
Jan 03, 2023 60.86 61.31 60.18 60.92 1,843,972 +0.83(+1.38%)
Dec 30, 2022 59.92 60.27 59.65 60.09 1,225,918 -0.40(-0.66%)
Dec 29, 2022 59.73 60.77 59.28 60.50 1,152,897 +1.35(+2.28%)
Dec 28, 2022 60.45 60.71 59.13 59.15 2,333,386 -1.28(-2.12%)
Dec 27, 2022 60.30 60.81 60.23 60.43 1,167,734 -0.09(-0.15%)
Dec 23, 2022 60.36 60.63 59.84 60.51 800,098 -0.09(-0.15%)
Dec 22, 2022 60.30 60.62 59.36 60.60 1,863,761 -0.28(-0.46%)
Dec 21, 2022 60.32 61.01 60.32 60.88 1,302,612 +1.12(+1.87%)
Dec 20, 2022 59.89 60.33 59.26 59.76 1,419,665 -0.46(-0.76%)
Dec 19, 2022 61.15 61.41 59.95 60.22 3,189,081 -1.19(-1.94%)
Dec 16, 2022 61.37 61.95 60.86 61.41 2,915,740 -0.90(-1.45%)
Dec 15, 2022 60.64 62.58 59.91 62.31 5,394,507 +0.65(+1.06%)
Dec 14, 2022 62.05 62.56 61.03 61.66 2,466,967 -0.18(-0.29%)
Dec 13, 2022 63.93 64.45 61.60 61.83 3,343,122 +1.05(+1.73%)
Dec 12, 2022 60.17 60.88 59.65 60.78 1,065,927 +0.77(+1.29%)
Dec 09, 2022 59.87 60.59 59.77 60.01 937,843 -0.45(-0.74%)
Dec 08, 2022 60.45 60.90 59.77 60.46 1,524,259 +0.21(+0.35%)
Dec 07, 2022 59.02 60.45 59.02 60.25 2,185,314 +1.49(+2.54%)
Dec 06, 2022 59.71 59.81 58.07 58.75 1,610,201 -0.81(-1.36%)
Dec 05, 2022 59.82 59.90 59.22 59.56 2,284,040 -1.09(-1.79%)
Dec 02, 2022 59.81 61.04 59.65 60.65 1,931,450 -0.41(-0.66%)
Dec 01, 2022 60.68 61.88 60.65 61.06 2,321,525 +0.81(+1.35%)
Nov 30, 2022 58.71 60.25 57.73 60.25 2,645,365 +1.33(+2.25%)
Nov 29, 2022 58.25 59.04 58.10 58.92 920,133 +0.47(+0.80%)
Nov 28, 2022 58.82 59.35 58.15 58.45 1,428,091 -0.95(-1.60%)
Nov 25, 2022 59.14 59.53 59.02 59.40 655,165 -0.02(-0.03%)
Nov 23, 2022 58.86 59.66 58.33 59.42 2,175,687 +0.64(+1.09%)
Nov 22, 2022 58.04 58.78 57.88 58.78 1,494,724 +1.37(+2.38%)
Nov 21, 2022 57.88 58.03 57.10 57.42 1,499,788 -0.48(-0.84%)
Nov 18, 2022 58.52 58.82 57.18 57.90 1,384,563 +0.14(+0.24%)
Nov 17, 2022 57.46 57.76 56.49 57.76 2,209,098 -0.97(-1.65%)
Nov 16, 2022 59.26 59.33 58.43 58.73 3,484,563 -0.66(-1.11%)
Nov 15, 2022 59.21 59.87 58.42 59.39 2,079,722 +1.57(+2.71%)
Nov 14, 2022 59.52 59.62 57.82 57.82 1,898,931 -2.13(-3.55%)
Nov 11, 2022 59.59 60.47 59.10 59.95 2,482,050 +0.54(+0.92%)
Nov 10, 2022 56.49 60.17 56.49 59.40 6,070,683 +5.89(+11.00%)
Nov 09, 2022 53.37 55.14 53.02 53.52 3,135,764 -0.26(-0.48%)
Nov 08, 2022 53.98 54.54 52.97 53.77 2,279,617 -0.06(-0.11%)
Nov 07, 2022 53.67 54.02 52.66 53.83 1,730,825 +0.34(+0.64%)
Nov 04, 2022 53.48 54.33 52.28 53.49 2,551,522 +1.07(+2.05%)
Nov 03, 2022 52.50 53.14 51.71 52.42 2,079,071 -0.98(-1.83%)
Nov 02, 2022 55.33 53.36 53.40 3,957,248 -2.12(-3.81%)
Nov 01, 2022 56.65 56.94 54.88 55.52 2,283,549 -0.18(-0.32%)
Oct 31, 2022 55.82 55.98 54.92 55.69 1,757,748 -0.68(-1.21%)
Oct 28, 2022 54.77 56.46 54.54 56.38 2,601,986 +1.46(+2.67%)
Oct 27, 2022 54.94 56.08 54.57 54.91 2,172,977 +0.12(+0.22%)
Oct 26, 2022 54.75 55.70 54.55 54.79 2,528,929 -0.42(-0.75%)
Oct 25, 2022 53.08 55.58 52.99 55.21 4,260,533 +2.66(+5.07%)
Oct 24, 2022 52.07 52.80 51.57 52.55 2,909,557 +0.78(+1.51%)
Oct 21, 2022 49.97 51.95 49.76 51.76 5,631,885 +1.54(+3.07%)
Oct 20, 2022 51.07 52.15 50.09 50.22 2,997,615 -0.95(-1.86%)
Oct 19, 2022 53.13 53.27 50.68 51.17 3,347,303 -2.83(-5.24%)
Oct 18, 2022 53.69 54.36 53.15 54.00 3,285,389 +1.46(+2.79%)
Oct 17, 2022 52.50 53.22 52.12 52.54 1,649,561 +1.16(+2.25%)
Oct 14, 2022 53.67 53.88 51.22 51.38 2,521,216 -1.83(-3.44%)
Oct 13, 2022 51.59 53.66 50.15 53.21 4,685,293 -0.02(-0.04%)
Oct 12, 2022 54.12 54.36 53.20 53.23 2,585,079 -1.00(-1.84%)
Oct 11, 2022 53.99 55.23 53.58 54.23 1,833,376 +0.01(+0.02%)
Oct 10, 2022 54.33 54.71 53.63 54.22 1,504,277 -0.01(-0.02%)
Oct 07, 2022 54.90 55.09 53.79 54.23 1,766,866 -1.45(-2.61%)
Oct 06, 2022 55.08 56.10 55.01 55.68 2,806,900 +0.25(+0.45%)
Oct 05, 2022 55.01 55.80 54.71 55.44 2,525,377 -0.56(-1.01%)
Oct 04, 2022 54.61 56.00 54.61 56.00 3,121,457 +2.40(+4.49%)
Oct 03, 2022 52.28 53.96 51.99 53.60 3,250,168 +2.10(+4.07%)
Sep 30, 2022 51.89 52.55 51.17 51.50 1,723,576 -0.36(-0.69%)
Sep 29, 2022 52.56 52.58 51.53 51.85 2,228,401 -1.58(-2.96%)
Sep 28, 2022 51.44 53.77 51.38 53.44 4,979,122 +2.56(+5.04%)
Sep 27, 2022 51.35 51.95 50.28 50.87 3,433,174 -0.02(-0.04%)
Sep 26, 2022 52.08 52.56 50.81 50.89 2,241,270 -1.57(-3.00%)
Sep 23, 2022 51.70 52.50 51.49 52.47 3,338,968 +0.08(+0.15%)
Sep 22, 2022 52.83 53.23 52.21 52.39 2,145,853 -0.65(-1.23%)
Sep 21, 2022 54.10 54.83 53.04 53.04 3,939,476 -0.66(-1.22%)
Sep 20, 2022 54.16 54.22 53.27 53.70 2,407,729 -1.08(-1.97%)
Sep 19, 2022 53.84 54.83 53.79 54.78 2,096,183 +1.20(+2.25%)
Sep 16, 2022 52.33 53.81 52.33 53.57 5,628,981 +0.63(+1.19%)
Sep 15, 2022 52.77 54.13 52.65 52.94 2,980,546 -0.09(-0.17%)
Sep 14, 2022 53.77 53.90 52.34 53.03 2,428,393 -0.60(-1.12%)
Sep 13, 2022 55.58 55.64 53.47 53.63 2,745,344 -3.73(-6.50%)
Sep 12, 2022 57.12 58.03 57.12 57.36 1,307,678 +0.46(+0.82%)
Sep 09, 2022 56.26 57.12 55.91 56.90 1,743,912 +1.12(+2.00%)
Sep 08, 2022 54.95 55.85 54.41 55.78 1,991,875 +0.41(+0.75%)
Sep 07, 2022 54.13 55.48 54.04 55.37 2,283,744 +1.34(+2.48%)
Sep 06, 2022 54.99 55.06 53.56 54.03 3,359,082 -0.84(-1.53%)
Sep 02, 2022 55.82 56.11 54.55 54.87 2,492,109 -0.20(-0.36%)
Sep 01, 2022 54.76 55.16 54.11 55.06 4,267,747 -0.24(-0.43%)
Aug 31, 2022 56.44 56.45 55.23 55.30 2,083,609 -0.76(-1.36%)
Aug 30, 2022 56.95 57.25 55.85 56.06 3,276,335 -0.51(-0.91%)
Aug 29, 2022 56.28 57.23 56.16 56.57 1,830,144 -0.33(-0.57%)
Aug 26, 2022 59.65 59.69 56.76 56.90 2,992,681 -2.67(-4.49%)
Aug 25, 2022 58.32 59.72 58.09 59.57 1,683,688 +1.04(+1.77%)
Aug 24, 2022 57.41 59.13 57.15 58.54 2,332,335 +0.81(+1.40%)
Aug 23, 2022 58.04 58.57 57.65 57.73 1,729,437 -0.30(-0.51%)
Aug 22, 2022 58.54 58.89 57.91 58.02 2,464,785 -1.32(-2.23%)
Aug 19, 2022 60.43 60.62 59.07 59.35 2,751,356 -1.76(-2.87%)
Aug 18, 2022 61.24 61.29 60.69 61.10 1,141,628 +0.05(+0.08%)
Aug 17, 2022 61.32 61.71 60.60 61.05 3,192,778 -1.07(-1.72%)
Aug 16, 2022 61.32 62.74 60.96 62.12 2,648,585 +0.35(+0.56%)
Aug 15, 2022 61.73 62.32 61.27 61.77 1,902,927 -0.31(-0.49%)
Aug 12, 2022 61.44 62.11 61.02 62.08 1,582,248 +0.90(+1.47%)
Aug 11, 2022 61.18 62.11 60.94 61.18 2,913,504 +0.43(+0.71%)
Aug 10, 2022 60.00 61.47 59.96 60.75 3,662,757 +2.29(+3.92%)
Aug 09, 2022 60.04 60.19 58.28 58.46 2,983,784 -2.08(-3.44%)
Aug 08, 2022 60.05 61.32 59.98 60.54 2,800,112 +0.88(+1.47%)
Aug 05, 2022 58.82 60.02 58.54 59.66 3,588,500 -0.30(-0.49%)
Aug 04, 2022 58.53 60.40 58.37 59.96 4,073,841 +1.32(+2.26%)
Aug 03, 2022 58.94 59.17 57.88 58.64 2,918,936 +0.22(+0.37%)
Aug 02, 2022 60.22 60.45 58.38 58.42 4,246,075 -2.38(-3.91%)
Aug 01, 2022 59.96 61.34 59.67 60.80 3,852,152 +0.52(+0.87%)
Jul 29, 2022 59.85 60.45 59.19 60.27 2,680,792 +0.27(+0.44%)
Jul 28, 2022 59.25 60.26 58.75 60.01 3,876,630 +0.78(+1.32%)
Jul 27, 2022 58.02 59.55 57.14 59.23 4,982,657 +1.17(+2.02%)
Jul 26, 2022 58.38 58.65 57.73 58.05 3,715,464 -0.83(-1.41%)
Jul 25, 2022 59.64 59.64 58.51 58.88 3,459,374 -0.99(-1.65%)
Jul 22, 2022 59.51 61.02 59.07 59.87 3,591,922 +0.60(+1.02%)
Jul 21, 2022 57.57 59.35 56.92 59.27 4,856,877 +1.39(+2.40%)
Jul 20, 2022 57.82 57.99 57.11 57.88 2,626,060 +0.06(+0.10%)
Jul 19, 2022 57.04 57.99 56.32 57.82 2,694,078 +1.50(+2.66%)
Jul 18, 2022 56.93 57.38 56.05 56.32 3,764,293 -0.34(-0.59%)
Jul 15, 2022 56.89 57.21 55.58 56.65 2,536,293 +0.44(+0.79%)
Jul 14, 2022 55.75 56.34 55.06 56.21 3,257,752 -0.51(-0.90%)
Jul 13, 2022 55.24 56.95 54.52 56.72 5,704,932 +0.20(+0.35%)
Jul 12, 2022 56.07 57.74 56.02 56.52 3,692,052 +0.37(+0.65%)
Jul 11, 2022 55.96 56.78 55.84 56.16 2,784,775 -0.03(-0.05%)
Jul 08, 2022 55.45 56.50 55.40 56.19 2,579,500 +0.26(+0.46%)
Jul 07, 2022 55.64 56.05 54.86 55.93 3,346,091 +0.67(+1.21%)
Jul 06, 2022 55.75 56.44 54.29 55.26 3,935,479 -0.45(-0.81%)
Jul 05, 2022 53.47 55.72 53.25 55.71 3,644,321 +1.59(+2.94%)
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.