US Home Construction Ishares ETF (NY: ITB )

117.74 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 116.82 119.29 116.71 117.74 1,453,069 +0.24(+0.20%)
Oct 29, 2024 114.96 117.50 113.15 117.50 3,823,991 -3.45(-2.85%)
Oct 28, 2024 120.78 122.22 120.40 120.95 1,049,225 +1.15(+0.96%)
Oct 25, 2024 122.17 122.22 119.72 119.80 1,078,922 -1.83(-1.50%)
Oct 24, 2024 120.92 122.12 120.46 121.63 1,381,707 +1.30(+1.08%)
Oct 23, 2024 120.09 121.35 119.37 120.33 1,907,881 -0.36(-0.30%)
Oct 22, 2024 123.01 123.19 120.69 120.69 2,060,365 -4.18(-3.35%)
Oct 21, 2024 128.89 129.15 124.67 124.87 2,256,647 -4.47(-3.46%)
Oct 18, 2024 128.40 129.89 127.92 129.34 1,656,251 +1.53(+1.20%)
Oct 17, 2024 128.85 129.00 127.24 127.81 1,260,995 -1.06(-0.82%)
Oct 16, 2024 127.91 129.28 127.73 128.87 902,725 +1.71(+1.34%)
Oct 15, 2024 126.89 128.85 126.76 127.16 1,601,425 +0.83(+0.66%)
Oct 14, 2024 124.03 126.42 123.62 126.33 1,133,822 +2.61(+2.11%)
Oct 11, 2024 123.20 124.53 123.05 123.72 968,978 +0.78(+0.63%)
Oct 10, 2024 123.28 124.09 122.53 122.94 1,402,706 -1.84(-1.47%)
Oct 09, 2024 125.14 125.24 124.03 124.78 1,372,493 +0.32(+0.26%)
Oct 08, 2024 123.90 125.56 123.24 124.46 1,501,281 +0.93(+0.75%)
Oct 07, 2024 122.28 123.63 121.30 123.53 1,760,197 -0.19(-0.15%)
Oct 04, 2024 126.62 126.81 122.08 123.72 2,634,366 -2.30(-1.83%)
Oct 03, 2024 125.61 126.75 124.50 126.02 1,027,049 -0.35(-0.28%)
Oct 02, 2024 126.64 127.12 125.09 126.37 1,330,851 -1.19(-0.93%)
Oct 01, 2024 127.30 128.03 125.56 127.56 1,177,328 +0.46(+0.36%)
Sep 30, 2024 126.26 127.28 125.47 127.10 979,670 +0.33(+0.26%)
Sep 27, 2024 126.12 128.14 125.59 126.77 1,947,487 +1.90(+1.52%)
Sep 26, 2024 125.12 125.88 124.50 124.87 1,408,097 +0.63(+0.51%)
Sep 25, 2024 125.75 125.77 123.93 124.24 1,466,120 -2.16(-1.71%)
Sep 24, 2024 126.90 127.28 125.50 126.40 1,605,394 -0.12(-0.09%)
Sep 23, 2024 126.55 127.50 125.24 126.52 1,308,225 +1.05(+0.84%)
Sep 20, 2024 126.40 127.08 125.01 125.47 2,147,626 -2.99(-2.33%)
Sep 19, 2024 129.15 129.17 126.04 128.46 2,885,740 +3.02(+2.41%)
Sep 18, 2024 126.11 128.26 124.48 125.44 3,781,624 -0.17(-0.14%)
Sep 17, 2024 125.38 126.26 124.24 125.61 1,798,173 +1.01(+0.81%)
Sep 16, 2024 124.60 125.22 122.94 124.60 1,285,662 +0.75(+0.61%)
Sep 13, 2024 121.78 124.22 121.77 123.85 1,476,937 +3.59(+2.98%)
Sep 12, 2024 118.48 120.70 118.06 120.27 1,465,028 +2.57(+2.18%)
Sep 11, 2024 117.81 118.04 114.67 117.70 1,740,517 -0.65(-0.55%)
Sep 10, 2024 118.46 118.72 117.08 118.35 3,293,595 +0.61(+0.52%)
Sep 09, 2024 117.39 119.13 117.08 117.74 1,133,770 +0.49(+0.42%)
Sep 06, 2024 117.21 119.60 117.05 117.25 2,579,747 +0.58(+0.50%)
Sep 05, 2024 118.02 118.08 116.24 116.67 1,583,355 -0.81(-0.69%)
Sep 04, 2024 117.28 117.81 115.81 117.48 1,349,581 -0.13(-0.11%)
Sep 03, 2024 120.41 121.67 116.80 117.61 1,962,033 -3.26(-2.69%)
Aug 30, 2024 120.50 121.14 118.59 120.86 1,136,813 +1.45(+1.21%)
Aug 29, 2024 120.92 120.92 118.68 119.42 1,410,516 -0.41(-0.34%)
Aug 28, 2024 120.10 120.79 119.19 119.83 1,191,296 -0.59(-0.49%)
Aug 27, 2024 121.19 121.19 119.77 120.42 868,702 -1.22(-1.00%)
Aug 26, 2024 124.38 124.38 121.56 121.64 1,453,118 -1.40(-1.14%)
Aug 23, 2024 119.32 123.24 118.84 123.03 2,383,049 +5.03(+4.26%)
Aug 22, 2024 118.91 119.18 117.54 118.01 1,532,476 -0.57(-0.48%)
Aug 21, 2024 116.48 118.78 116.48 118.58 2,185,902 +3.38(+2.93%)
Aug 20, 2024 116.42 117.03 114.99 115.20 1,609,171 -0.79(-0.68%)
Aug 19, 2024 114.73 116.19 114.35 115.99 1,291,281 +1.99(+1.74%)
Aug 16, 2024 113.80 115.57 113.47 114.00 1,469,743 +0.02(+0.02%)
Aug 15, 2024 113.91 114.64 112.65 113.98 1,148,875 +1.50(+1.33%)
Aug 14, 2024 113.70 114.06 112.14 112.48 1,299,812 -0.49(-0.43%)
Aug 13, 2024 111.91 113.54 111.38 112.97 1,884,281 +1.92(+1.73%)
Aug 12, 2024 112.26 112.26 110.27 111.06 1,677,213 -0.82(-0.73%)
Aug 09, 2024 112.16 112.68 111.05 111.87 1,853,891 +0.47(+0.42%)
Aug 08, 2024 110.86 112.01 109.82 111.40 1,159,968 +1.90(+1.73%)
Aug 07, 2024 114.34 115.00 109.28 109.51 3,656,856 -3.25(-2.88%)
Aug 06, 2024 112.13 115.00 110.01 112.75 2,172,594 +0.25(+0.22%)
Aug 05, 2024 109.11 114.03 108.79 112.50 2,661,460 -3.27(-2.82%)
Aug 02, 2024 114.38 116.53 113.36 115.77 2,683,481 -2.08(-1.76%)
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.