Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.