Skip to main content

US Home Construction Ishares ETF (NY: ITB )

102.78 +0.41 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 102.31 103.60 101.83 102.37 1,947,721 -0.55(-0.53%)
Jun 18, 2024 103.81 104.51 102.62 102.92 2,835,018 -1.85(-1.77%)
Jun 17, 2024 103.79 104.89 103.11 104.77 1,390,649 +0.84(+0.81%)
Jun 14, 2024 103.86 104.05 102.32 103.93 2,234,459 -1.13(-1.08%)
Jun 13, 2024 105.04 105.38 103.72 105.06 2,253,690 +0.11(+0.10%)
Jun 12, 2024 105.47 107.69 104.39 104.95 4,496,658 +3.33(+3.28%)
Jun 11, 2024 102.26 102.50 100.98 101.62 1,384,938 -1.41(-1.37%)
Jun 10, 2024 101.17 103.12 100.97 103.03 1,174,374 +0.95(+0.93%)
Jun 07, 2024 102.40 102.54 100.93 102.08 2,113,558 -1.78(-1.71%)
Jun 06, 2024 104.52 105.31 103.71 103.86 804,130 -1.29(-1.23%)
Jun 05, 2024 103.67 105.17 102.82 105.15 1,370,161 +1.90(+1.84%)
Jun 04, 2024 104.74 104.96 103.03 103.25 2,064,375 -2.00(-1.90%)
Jun 03, 2024 106.44 106.64 104.67 105.25 1,349,392 -0.92(-0.87%)
May 31, 2024 105.22 106.28 104.36 106.17 1,931,396 +1.53(+1.46%)
May 30, 2024 103.12 104.67 103.01 104.64 2,058,559 +2.18(+2.13%)
May 29, 2024 102.34 102.89 101.93 102.46 1,546,558 -1.10(-1.06%)
May 28, 2024 104.81 105.56 103.05 103.56 1,406,191 -1.25(-1.19%)
May 24, 2024 104.20 104.92 103.95 104.81 1,213,699 +1.18(+1.14%)
May 23, 2024 105.06 105.28 103.19 103.63 2,166,537 -0.92(-0.88%)
May 22, 2024 106.96 106.96 104.25 104.55 2,207,243 -2.89(-2.69%)
May 21, 2024 108.08 108.17 106.85 107.44 915,283 -0.75(-0.69%)
May 20, 2024 108.85 109.30 108.13 108.19 958,694 -0.50(-0.46%)
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 -0.65(-0.63%)
Apr 16, 2024 104.66 104.69 102.46 103.58 2,389,268 -1.91(-1.81%)
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 -0.25(-0.23%)
Apr 11, 2024 107.20 108.08 106.78 107.51 1,834,617 +0.98(+0.92%)
Apr 10, 2024 108.20 108.47 106.33 106.53 3,022,677 -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%)
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.