Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 73.32 73.64 72.02 72.70 2,630,064 -1.00(-1.36%)
May 30, 2023 73.97 74.17 73.43 73.70 2,088,968 +0.12(+0.16%)
May 26, 2023 73.70 73.74 72.78 73.58 2,766,449 +0.09(+0.12%)
May 25, 2023 73.50 74.21 73.20 73.49 3,409,945 +0.29(+0.39%)
May 24, 2023 73.42 73.92 72.99 73.20 2,596,591 +0.07(+0.10%)
May 23, 2023 74.25 74.25 72.95 73.13 3,870,614 -1.50(-2.01%)
May 22, 2023 75.83 76.40 74.60 74.63 2,224,707 -1.15(-1.52%)
May 19, 2023 77.35 77.35 75.38 75.79 2,794,812 -1.41(-1.83%)
May 18, 2023 75.98 77.30 75.83 77.20 2,583,507 +0.91(+1.20%)
May 17, 2023 75.55 76.40 75.35 76.28 2,127,056 +0.79(+1.05%)
May 16, 2023 74.75 75.71 74.07 75.49 2,620,864 -0.09(-0.12%)
May 15, 2023 75.24 75.74 74.68 75.58 2,024,208 +0.39(+0.52%)
May 12, 2023 75.87 76.15 74.46 75.19 2,363,485 -0.45(-0.59%)
May 11, 2023 75.39 75.76 75.05 75.64 1,205,892 +0.09(+0.12%)
May 10, 2023 76.37 76.37 74.69 75.55 1,861,214 +0.04(+0.05%)
May 09, 2023 75.41 76.13 75.17 75.51 1,398,007 +0.04(+0.05%)
May 08, 2023 75.14 75.55 74.57 75.47 2,099,136 +0.44(+0.58%)
May 05, 2023 74.99 75.19 74.04 75.03 2,159,373 +1.00(+1.36%)
May 04, 2023 75.06 75.50 73.89 74.03 2,229,441 -1.25(-1.66%)
May 03, 2023 75.04 76.53 74.89 75.28 2,406,838 +0.68(+0.91%)
May 02, 2023 74.67 74.78 73.35 74.60 2,377,361 -0.09(-0.12%)
May 01, 2023 75.22 75.69 74.53 74.69 2,381,335 -0.62(-0.82%)
Apr 28, 2023 74.18 75.40 74.02 75.31 3,053,902 +1.31(+1.77%)
Apr 27, 2023 72.12 74.00 72.12 74.00 2,366,847 +2.02(+2.80%)
Apr 26, 2023 72.95 73.55 71.81 71.98 2,458,988 -1.34(-1.83%)
Apr 25, 2023 74.13 74.46 73.30 73.32 1,927,537 -0.82(-1.11%)
Apr 24, 2023 73.36 74.17 73.25 74.15 2,057,070 +0.70(+0.95%)
Apr 21, 2023 73.65 74.12 72.97 73.45 2,681,553 -0.26(-0.35%)
Apr 20, 2023 73.53 74.74 73.39 73.71 4,831,293 +1.25(+1.73%)
Apr 19, 2023 71.71 72.56 71.60 72.46 2,480,974 +0.20(+0.27%)
Apr 18, 2023 71.11 72.35 71.04 72.26 2,133,716 +1.62(+2.29%)
Apr 17, 2023 69.97 70.67 69.80 70.64 1,788,160 +0.72(+1.02%)
Apr 14, 2023 69.74 70.20 69.43 69.92 1,615,828 +0.25(+0.36%)
Apr 13, 2023 69.85 70.16 69.02 69.68 2,505,865 -0.03(-0.04%)
Apr 12, 2023 70.61 70.69 69.51 69.71 1,601,933 -0.16(-0.23%)
Apr 11, 2023 68.73 70.17 68.52 69.86 1,866,080 +1.71(+2.51%)
Apr 10, 2023 67.32 68.41 67.01 68.16 1,510,426 +0.68(+1.01%)
Apr 06, 2023 68.22 68.22 66.82 67.47 1,772,695 -0.89(-1.30%)
Apr 05, 2023 68.82 68.90 67.92 68.36 2,039,457 -0.45(-0.65%)
Apr 04, 2023 70.27 70.27 68.43 68.81 1,792,642 -1.25(-1.79%)
Apr 03, 2023 69.61 70.29 69.51 70.06 1,744,572 +0.22(+0.31%)
Mar 31, 2023 68.37 69.87 68.17 69.84 2,064,476 +1.90(+2.79%)
Mar 30, 2023 68.27 68.41 67.78 67.95 1,226,347 -0.11(-0.16%)
Mar 29, 2023 68.03 68.27 67.37 68.06 1,642,059 +0.44(+0.65%)
Mar 28, 2023 67.15 68.09 67.15 67.62 1,226,817 +0.29(+0.43%)
Mar 27, 2023 67.92 68.06 67.10 67.33 1,404,742 -0.22(-0.32%)
Mar 24, 2023 66.90 67.83 66.02 67.55 2,355,775 +0.34(+0.50%)
Mar 23, 2023 67.74 68.73 66.69 67.21 3,971,967 +0.23(+0.34%)
Mar 22, 2023 67.72 68.66 66.94 66.98 2,247,657 -1.01(-1.49%)
Mar 21, 2023 68.10 68.53 67.62 67.99 2,610,460 +0.68(+1.02%)
Mar 20, 2023 67.34 67.97 66.94 67.31 2,187,596 +0.14(+0.21%)
Mar 17, 2023 67.41 67.90 66.78 67.17 2,952,314 -0.59(-0.88%)
Mar 16, 2023 66.01 68.11 65.70 67.77 3,270,482 +1.53(+2.31%)
Mar 15, 2023 66.48 67.67 65.33 66.24 4,518,706 -0.80(-1.20%)
Mar 14, 2023 66.74 67.58 66.23 67.04 3,225,418 +1.06(+1.61%)
Mar 13, 2023 65.24 66.88 64.73 65.98 9,512,785 +0.19(+0.29%)
Mar 10, 2023 66.95 67.48 65.05 65.79 5,740,926 -1.26(-1.88%)
Mar 09, 2023 67.75 68.50 67.00 67.05 6,931,758 -0.55(-0.81%)
Mar 08, 2023 66.99 67.60 66.46 67.60 2,525,805 +1.01(+1.52%)
Mar 07, 2023 67.35 67.61 66.57 66.59 2,209,427 -0.55(-0.81%)
Mar 06, 2023 67.97 68.20 66.92 67.13 2,119,998 -0.83(-1.23%)
Mar 03, 2023 67.42 68.21 66.95 67.96 2,081,409 +1.25(+1.87%)
Mar 02, 2023 65.66 66.94 65.40 66.72 2,827,729 +0.39(+0.58%)
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.