US Home Construction Ishares ETF (NY: ITB )

67.91 USD -0.66 (-0.96%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 68.29 68.71 67.86 68.57 2,237,008 +0.36(+0.53%)
Jun 21, 2021 67.62 68.43 67.55 68.21 4,418,706 +0.88(+1.31%)
Jun 18, 2021 66.59 68.17 66.40 67.33 7,788,959 +0.30(+0.45%)
Jun 17, 2021 66.47 67.66 66.00 67.03 5,670,410 +0.46(+0.69%)
Jun 16, 2021 67.76 67.76 66.39 66.57 4,418,816 -1.05(-1.55%)
Jun 15, 2021 67.31 67.92 67.03 67.62 3,125,518 +0.34(+0.51%)
Jun 14, 2021 68.21 68.35 66.87 67.28 2,543,956 -0.86(-1.26%)
Jun 11, 2021 67.52 68.44 67.52 68.14 2,074,760 +0.67(+0.99%)
Jun 10, 2021 69.11 69.29 67.28 67.47 5,196,649 -1.83(-2.64%)
Jun 09, 2021 70.82 70.85 69.23 69.30 2,884,028 -1.35(-1.91%)
Jun 08, 2021 70.69 70.80 70.15 70.65 2,461,869 +0.40(+0.57%)
Jun 07, 2021 70.66 70.82 69.78 70.25 1,995,765 -0.34(-0.48%)
Jun 04, 2021 70.26 70.66 69.38 70.59 2,274,964 +0.83(+1.19%)
Jun 03, 2021 69.95 70.12 69.06 69.76 2,629,326 -0.91(-1.29%)
Jun 02, 2021 72.06 72.06 70.49 70.67 2,539,436 -1.17(-1.63%)
Jun 01, 2021 72.63 72.74 71.29 71.84 1,426,180 -0.08(-0.11%)
May 28, 2021 72.27 72.66 71.41 71.92 1,285,036 -0.08(-0.11%)
May 27, 2021 72.01 72.39 71.71 72.00 2,128,680 +0.22(+0.31%)
May 26, 2021 70.66 72.05 70.66 71.78 3,081,242 +1.21(+1.71%)
May 25, 2021 70.09 71.30 70.04 70.57 2,617,134 +0.88(+1.26%)
May 24, 2021 69.73 70.09 69.53 69.69 1,264,717 +0.35(+0.50%)
May 21, 2021 70.57 71.01 69.23 69.34 3,250,706 -0.62(-0.89%)
May 20, 2021 69.52 70.37 69.35 69.96 2,867,955 +0.44(+0.63%)
May 19, 2021 68.82 69.87 67.94 69.52 4,424,072 -0.58(-0.83%)
May 18, 2021 72.01 72.14 70.09 70.10 3,470,508 -1.84(-2.56%)
May 17, 2021 72.43 72.70 70.92 71.94 3,009,222 -0.89(-1.22%)
May 14, 2021 72.81 73.14 72.21 72.83 2,076,177 +0.85(+1.18%)
May 13, 2021 70.23 72.47 70.12 71.98 4,025,946 +2.29(+3.29%)
May 12, 2021 73.31 73.53 69.55 69.69 6,091,354 -4.40(-5.94%)
May 11, 2021 75.68 76.00 73.40 74.09 3,954,459 -3.00(-3.89%)
May 10, 2021 77.09 78.61 76.58 77.09 2,323,761 +0.06(+0.08%)
May 07, 2021 75.82 77.05 74.92 77.03 2,827,499 +1.53(+2.03%)
May 06, 2021 75.75 75.77 74.59 75.50 1,546,429 +0.20(+0.27%)
May 05, 2021 75.63 76.11 74.53 75.30 2,148,744 -0.18(-0.24%)
May 04, 2021 74.43 75.52 74.19 75.48 2,708,337 +0.55(+0.73%)
May 03, 2021 73.97 75.29 73.75 74.93 2,418,251 +1.71(+2.34%)
Apr 30, 2021 73.99 74.14 72.86 73.22 2,145,100 -1.23(-1.65%)
Apr 29, 2021 73.42 74.70 73.40 74.45 2,130,204 +1.27(+1.74%)
Apr 28, 2021 73.48 73.55 72.86 73.18 1,496,449 -0.11(-0.15%)
Apr 27, 2021 73.21 74.21 73.18 73.29 1,882,456 +0.35(+0.48%)
Apr 26, 2021 72.45 72.97 72.17 72.94 1,698,712 +0.85(+1.18%)
Apr 23, 2021 71.08 72.38 70.82 72.09 1,925,200 +1.12(+1.58%)
Apr 22, 2021 71.31 71.31 70.19 70.97 2,567,759 -0.10(-0.14%)
Apr 21, 2021 70.32 71.35 70.24 71.07 1,435,528 +0.71(+1.01%)
Apr 20, 2021 72.29 72.55 69.38 70.36 3,009,078 -1.96(-2.71%)
Apr 19, 2021 73.11 73.17 71.84 72.32 2,947,062 -0.62(-0.85%)
Apr 16, 2021 71.60 73.23 71.49 72.94 2,663,100 +1.81(+2.54%)
Apr 15, 2021 71.42 71.71 70.94 71.13 1,847,155 +0.26(+0.37%)
Apr 14, 2021 71.00 71.51 70.65 70.87 1,774,718 -0.09(-0.13%)
Apr 13, 2021 71.49 71.60 70.14 70.96 1,593,525 -0.58(-0.81%)
Apr 12, 2021 71.39 71.58 70.90 71.54 1,494,657 +0.33(+0.46%)
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%)
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.