Skip to main content

US Home Construction Ishares ETF (NY: ITB )

108.69 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 108.95 109.16 108.19 108.69 979,041 +0.00(+0.00%)
May 16, 2024 111.68 111.75 108.59 108.69 2,291,344 -3.44(-3.07%)
May 15, 2024 110.26 112.29 110.24 112.13 2,467,084 +4.03(+3.73%)
May 14, 2024 108.27 108.40 107.40 108.10 1,444,682 +0.65(+0.60%)
May 13, 2024 109.21 109.37 107.37 107.45 1,340,743 -1.12(-1.03%)
May 10, 2024 108.51 108.84 108.10 108.57 1,461,050 +0.20(+0.18%)
May 09, 2024 106.91 108.51 106.70 108.37 1,312,232 +1.73(+1.62%)
May 08, 2024 106.98 107.55 106.48 106.64 914,094 -1.30(-1.20%)
May 07, 2024 108.86 108.95 107.87 107.94 770,056 -0.93(-0.85%)
May 06, 2024 108.65 108.98 107.82 108.87 774,778 +1.50(+1.40%)
May 03, 2024 107.98 110.35 107.31 107.37 1,961,221 +1.80(+1.71%)
May 02, 2024 105.07 105.62 103.14 105.57 1,231,789 +1.50(+1.44%)
May 01, 2024 103.64 106.73 103.00 104.07 2,513,061 +0.22(+0.21%)
Apr 30, 2024 105.15 105.80 103.84 103.85 1,222,849 -2.36(-2.22%)
Apr 29, 2024 106.11 106.98 105.47 106.21 934,154 +0.56(+0.53%)
Apr 26, 2024 104.79 106.72 104.79 105.65 1,646,267 +1.24(+1.19%)
Apr 25, 2024 103.35 104.76 101.60 104.41 3,367,042 -0.33(-0.32%)
Apr 24, 2024 105.99 107.04 103.96 104.74 2,010,109 -1.26(-1.18%)
Apr 23, 2024 103.67 106.21 102.73 106.00 2,123,577 +2.83(+2.74%)
Apr 22, 2024 102.81 103.90 101.98 103.17 1,819,261 +0.81(+0.79%)
Apr 19, 2024 103.00 103.95 101.66 102.36 1,956,010 -0.64(-0.62%)
Apr 18, 2024 105.53 105.53 102.91 103.00 2,060,349 +0.07(+0.07%)
Apr 17, 2024 104.34 104.61 102.71 102.93 2,822,427 -0.29(-0.28%)
Apr 16, 2024 104.66 104.69 103.13 103.22 493,157 -2.27(-2.15%)
Apr 15, 2024 107.49 108.19 105.22 105.49 1,971,980 -1.77(-1.65%)
Apr 12, 2024 106.85 107.34 106.25 107.26 2,175,986 +0.73(+0.69%)
Apr 10, 2024 106.53 2,024 -5.25(-4.70%)
Apr 09, 2024 112.47 112.47 109.86 111.78 1,176,643 +0.33(+0.30%)
Apr 08, 2024 112.15 112.44 110.96 111.45 805,525 -0.42(-0.38%)
Apr 05, 2024 110.41 112.07 110.41 111.87 1,381,873 +1.55(+1.41%)
Apr 04, 2024 113.40 113.78 110.04 110.32 1,677,948 -1.62(-1.45%)
Apr 03, 2024 110.09 112.19 110.00 111.94 1,416,783 +1.23(+1.11%)
Apr 02, 2024 111.82 112.04 109.98 110.71 3,079,266 -3.25(-2.85%)
Apr 01, 2024 116.14 116.14 113.65 113.96 2,739,550 -1.81(-1.56%)
Mar 28, 2024 114.83 115.94 115.94 115.77 1,396,702 +1.23(+1.07%)
Mar 27, 2024 113.66 114.54 113.34 114.54 860,292 +1.83(+1.62%)
Mar 26, 2024 113.87 113.93 112.64 112.71 431,619 -0.39(-0.34%)
Mar 25, 2024 113.94 114.20 113.06 113.10 736,359 -0.76(-0.67%)
Mar 22, 2024 114.67 114.67 113.45 113.86 991,210 -0.33(-0.29%)
Mar 21, 2024 113.19 114.88 113.07 114.19 3,066,108 +1.95(+1.74%)
Mar 20, 2024 109.98 112.49 109.55 112.24 1,203,750 +2.30(+2.09%)
Mar 19, 2024 107.95 110.02 107.74 109.94 856,670 +2.15(+1.99%)
Mar 18, 2024 108.96 109.24 107.31 107.79 1,156,172 -0.34(-0.31%)
Mar 15, 2024 107.07 108.74 106.59 108.13 1,746,048 +0.80(+0.75%)
Mar 14, 2024 109.89 110.81 106.57 107.33 2,920,001 -3.50(-3.16%)
Mar 13, 2024 110.32 111.73 110.25 110.83 1,165,841 +0.66(+0.60%)
Mar 12, 2024 109.17 110.56 108.16 110.17 2,340,381 +1.25(+1.15%)
Mar 11, 2024 109.67 109.67 107.65 108.92 1,614,581 -0.85(-0.77%)
Mar 08, 2024 111.59 111.80 109.41 109.77 1,235,553 -0.92(-0.83%)
Mar 07, 2024 110.05 111.55 109.93 110.69 1,357,926 +1.72(+1.58%)
Mar 06, 2024 109.13 109.22 108.18 108.97 1,305,541 +0.98(+0.91%)
Mar 05, 2024 109.25 110.28 107.60 107.99 1,208,897 -1.24(-1.14%)
Mar 04, 2024 110.38 110.96 109.07 109.23 2,875,333 -0.41(-0.37%)
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.