US Home Construction Ishares ETF (NY: ITB )

71.21 USD +1.79 (+2.58%)
Official Closing Price Updated: 8:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 69.25 71.26 69.12 71.21 2,103,000 +1.79(+2.58%)
Apr 08, 2021 70.04 70.12 69.08 69.42 3,008,787 -0.24(-0.34%)
Apr 07, 2021 70.75 70.85 69.54 69.66 1,823,991 -1.02(-1.44%)
Apr 06, 2021 70.31 70.92 69.87 70.68 2,805,295 +0.48(+0.68%)
Apr 05, 2021 70.03 70.29 69.26 70.20 2,145,980 +0.84(+1.21%)
Apr 01, 2021 68.42 69.36 68.14 69.36 2,541,500 +1.50(+2.21%)
Mar 31, 2021 68.51 68.56 67.66 67.86 3,320,327 -0.14(-0.21%)
Mar 30, 2021 66.79 68.30 66.38 68.00 2,292,385 +1.12(+1.67%)
Mar 29, 2021 68.56 69.18 66.77 66.88 3,103,523 -1.65(-2.41%)
Mar 26, 2021 66.44 68.55 66.00 68.53 3,569,000 +2.50(+3.79%)
Mar 25, 2021 63.42 66.18 63.15 66.03 3,456,286 +1.87(+2.91%)
Mar 24, 2021 64.44 65.69 64.11 64.16 2,137,448 +0.11(+0.17%)
Mar 23, 2021 65.50 65.69 63.75 64.05 2,909,010 -1.42(-2.17%)
Mar 22, 2021 65.48 65.79 64.35 65.47 1,966,140 +0.44(+0.68%)
Mar 19, 2021 64.44 65.56 63.72 65.03 2,652,400 +0.79(+1.23%)
Mar 18, 2021 66.45 66.59 64.14 64.24 4,288,734 -2.92(-4.35%)
Mar 17, 2021 64.23 67.21 63.75 67.16 4,260,475 +2.49(+3.85%)
Mar 16, 2021 65.40 66.22 64.63 64.67 3,142,956 -0.69(-1.06%)
Mar 15, 2021 63.81 65.39 63.46 65.36 2,897,019 +1.60(+2.51%)
Mar 12, 2021 63.60 64.18 62.86 63.76 2,843,200 -0.78(-1.21%)
Mar 11, 2021 65.09 65.41 64.21 64.54 2,248,286 -0.02(-0.03%)
Mar 10, 2021 63.43 65.13 62.86 64.56 3,022,617 +1.81(+2.88%)
Mar 09, 2021 63.42 63.82 62.58 62.75 2,656,707 +0.18(+0.29%)
Mar 08, 2021 61.62 63.34 61.29 62.57 4,922,750 +1.25(+2.04%)
Mar 05, 2021 59.09 61.49 57.97 61.32 5,169,800 +2.64(+4.50%)
Mar 04, 2021 59.62 60.75 57.19 58.68 5,372,267 -0.97(-1.63%)
Mar 03, 2021 61.10 61.17 59.65 59.65 3,364,826 -1.83(-2.98%)
Mar 02, 2021 61.22 61.76 60.53 61.48 2,733,723 +0.41(+0.67%)
Mar 01, 2021 60.89 61.87 60.70 61.07 3,926,846 +0.94(+1.56%)
Feb 26, 2021 59.59 60.83 59.02 60.13 3,135,500 +1.18(+2.00%)
Feb 25, 2021 61.86 61.96 58.79 58.95 4,920,707 -3.22(-5.18%)
Feb 24, 2021 61.07 62.30 59.98 62.17 3,379,014 +0.55(+0.89%)
Feb 23, 2021 61.25 61.83 59.67 61.62 2,489,140 +0.06(+0.10%)
Feb 22, 2021 62.52 62.69 61.56 61.56 2,087,275 -1.31(-2.08%)
Feb 19, 2021 62.42 63.22 62.35 62.87 1,449,100 +0.87(+1.40%)
Feb 18, 2021 62.02 62.51 61.72 62.00 2,205,225 -0.42(-0.67%)
Feb 17, 2021 62.23 62.65 61.35 62.42 1,785,427 -0.07(-0.11%)
Feb 16, 2021 64.56 64.61 62.42 62.49 4,313,587 -1.94(-3.01%)
Feb 12, 2021 64.62 65.11 64.30 64.43 1,785,400 -0.44(-0.68%)
Feb 11, 2021 64.63 65.32 64.24 64.87 2,296,220 +0.62(+0.96%)
Feb 10, 2021 64.50 64.84 63.16 64.25 2,386,310 +0.05(+0.08%)
Feb 09, 2021 65.00 65.01 63.92 64.20 1,681,978 -0.70(-1.08%)
Feb 08, 2021 63.34 64.93 63.32 64.90 2,374,616 +1.87(+2.97%)
Feb 05, 2021 61.61 63.10 61.48 63.03 2,425,600 +1.69(+2.76%)
Feb 04, 2021 60.58 61.72 60.17 61.34 1,932,837 +0.81(+1.34%)
Feb 03, 2021 60.76 61.15 60.05 60.53 2,801,580 -0.16(-0.26%)
Feb 02, 2021 60.52 60.99 59.60 60.69 3,149,676 +0.72(+1.20%)
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.