Skip to main content

US Home Construction Ishares ETF (NY: ITB )

127.88 +2.32 (+1.85%)
Streaming Delayed Price Updated: 11:18 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 72.47 73.67 72.47 73.29 3,027,566 +1.13(+1.56%)
Oct 30, 2023 71.99 72.64 71.32 72.16 1,848,722 +0.56(+0.78%)
Oct 27, 2023 72.09 72.34 71.38 71.60 2,083,244 -0.34(-0.47%)
Oct 26, 2023 71.42 72.84 71.42 71.94 4,737,179 +0.77(+1.08%)
Oct 25, 2023 71.96 72.07 70.99 71.17 3,009,421 -1.17(-1.61%)
Oct 24, 2023 72.67 73.23 72.09 72.34 2,266,622 -0.29(-0.40%)
Oct 23, 2023 72.11 73.37 71.80 72.63 3,270,250 +0.52(+0.72%)
Oct 20, 2023 72.61 73.14 71.83 72.11 2,629,264 -0.53(-0.73%)
Oct 19, 2023 74.02 74.34 72.35 72.64 3,994,907 -1.36(-1.83%)
Oct 18, 2023 75.43 75.43 73.94 73.99 4,190,966 -2.06(-2.71%)
Oct 17, 2023 75.16 76.98 75.16 76.06 3,029,045 +0.13(+0.17%)
Oct 16, 2023 76.11 76.38 75.20 75.93 2,024,232 +0.67(+0.89%)
Oct 13, 2023 75.34 76.15 74.76 75.26 2,725,147 +0.12(+0.16%)
Oct 12, 2023 77.99 78.30 74.49 75.14 4,619,958 -3.64(-4.62%)
Oct 11, 2023 78.22 79.29 77.90 78.78 2,604,099 +0.89(+1.14%)
Oct 10, 2023 77.07 79.03 76.95 77.89 3,448,724 +0.95(+1.23%)
Oct 09, 2023 75.34 76.94 74.93 76.94 2,888,467 +0.84(+1.10%)
Oct 06, 2023 74.82 76.68 74.50 76.11 3,313,683 +0.35(+0.46%)
Oct 05, 2023 75.81 76.59 75.35 75.76 3,112,226 -0.40(-0.52%)
Oct 04, 2023 75.35 76.35 75.05 76.16 4,848,168 +1.07(+1.42%)
Oct 03, 2023 76.81 77.06 74.74 75.09 5,912,141 -2.36(-3.05%)
Oct 02, 2023 77.78 78.67 76.92 77.45 5,402,791 -0.79(-1.01%)
Sep 29, 2023 79.77 80.05 77.90 78.24 4,784,687 -0.76(-0.96%)
Sep 28, 2023 77.61 79.33 77.53 79.00 5,755,332 +1.30(+1.67%)
Sep 27, 2023 78.11 78.61 77.35 77.70 4,988,766 +0.19(+0.24%)
Sep 26, 2023 78.16 78.86 77.50 77.51 3,204,408 -1.15(-1.46%)
Sep 25, 2023 77.86 79.01 78.44 78.66 2,825,325 +0.18(+0.23%)
Sep 22, 2023 78.69 79.09 78.12 78.48 4,017,685 +0.12(+0.15%)
Sep 21, 2023 79.53 79.53 78.03 78.36 7,274,574 -2.34(-2.90%)
Sep 20, 2023 82.03 82.68 80.65 80.70 4,118,106 -0.77(-0.94%)
Sep 19, 2023 81.10 81.68 80.47 81.46 2,321,445 +0.13(+0.16%)
Sep 18, 2023 80.99 81.73 80.55 81.33 2,945,250 +0.34(+0.42%)
Sep 15, 2023 82.20 82.20 80.26 81.00 5,442,021 -2.34(-2.81%)
Sep 14, 2023 82.93 83.48 82.25 83.33 2,718,131 +1.26(+1.54%)
Sep 13, 2023 83.09 83.38 81.23 82.07 3,177,381 -0.88(-1.06%)
Sep 12, 2023 84.51 85.03 82.70 82.95 3,495,588 -1.83(-2.16%)
Sep 11, 2023 84.64 85.84 84.64 84.78 2,225,020 +0.62(+0.73%)
Sep 08, 2023 84.66 85.13 83.92 84.16 2,435,107 -0.38(-0.45%)
Sep 07, 2023 83.70 84.82 83.29 84.54 2,860,447 +0.63(+0.75%)
Sep 06, 2023 83.01 84.15 83.01 83.91 2,941,623 +0.86(+1.03%)
Sep 05, 2023 86.58 86.75 82.87 83.06 4,870,106 -3.99(-4.58%)
Sep 01, 2023 86.44 87.35 86.06 87.05 2,332,357 +1.24(+1.45%)
Aug 31, 2023 85.76 86.11 85.30 85.80 2,627,831 +0.17(+0.20%)
Aug 30, 2023 84.40 85.98 84.22 85.63 3,668,146 +1.19(+1.41%)
Aug 29, 2023 82.24 84.52 81.92 84.44 4,642,924 +1.97(+2.39%)
Aug 28, 2023 82.12 82.85 81.86 82.47 2,810,036 +0.70(+0.85%)
Aug 25, 2023 83.04 83.19 80.37 81.77 6,200,830 -0.90(-1.08%)
Aug 24, 2023 83.74 84.32 82.67 82.67 2,397,529 -1.23(-1.47%)
Aug 23, 2023 83.40 84.33 82.92 83.90 3,216,318 +0.95(+1.14%)
Aug 22, 2023 82.91 83.33 82.47 82.96 3,691,521 +0.64(+0.77%)
Aug 21, 2023 82.83 83.24 81.35 82.32 4,634,892 -0.67(-0.80%)
Aug 18, 2023 82.17 83.28 81.83 82.99 5,094,860 +0.43(+0.52%)
Aug 17, 2023 86.81 86.95 82.55 82.56 6,518,186 -3.70(-4.29%)
Aug 16, 2023 88.06 88.40 86.26 86.26 2,976,788 -1.74(-1.98%)
Aug 15, 2023 87.74 88.77 86.79 88.00 3,225,068 +0.62(+0.71%)
Aug 14, 2023 86.50 87.39 86.20 87.38 2,274,537 +0.64(+0.73%)
Aug 11, 2023 86.28 87.71 86.28 86.75 2,016,767 -0.08(-0.09%)
Aug 10, 2023 88.25 89.08 86.12 86.83 3,883,600 -0.96(-1.09%)
Aug 09, 2023 88.52 88.61 87.65 87.78 2,457,840 -0.69(-0.78%)
Aug 08, 2023 88.09 88.59 87.05 88.47 2,449,202 -0.16(-0.18%)
Aug 07, 2023 87.64 88.76 87.64 88.63 2,097,418 +1.00(+1.15%)
Aug 04, 2023 86.76 88.23 86.32 87.62 3,216,017 +1.23(+1.43%)
Aug 03, 2023 87.32 87.55 85.73 86.39 5,474,859 -1.48(-1.69%)
Aug 02, 2023 88.24 88.53 87.02 87.87 2,726,706 -0.98(-1.11%)
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.