US Home Construction Ishares ETF (NY: ITB )

53.17 +0.08 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 52.39 53.20 52.18 53.17 3,294,900 +0.08(+0.15%)
Sep 22, 2022 53.54 53.94 52.91 53.09 2,117,532 -0.66(-1.23%)
Sep 21, 2022 54.82 55.56 53.75 53.75 3,887,482 -0.66(-1.22%)
Sep 20, 2022 54.88 54.95 53.98 54.41 2,375,952 -1.09(-1.97%)
Sep 19, 2022 54.56 55.56 54.51 55.51 2,068,518 +1.22(+2.25%)
Sep 16, 2022 53.03 54.53 53.03 54.29 5,554,689 +0.64(+1.19%)
Sep 15, 2022 53.48 54.85 53.35 53.65 2,941,209 -0.09(-0.17%)
Sep 14, 2022 54.49 54.62 53.03 53.74 2,396,343 -0.61(-1.12%)
Sep 13, 2022 56.32 56.38 54.19 54.35 2,709,111 -3.78(-6.50%)
Sep 12, 2022 57.88 58.81 57.88 58.13 1,290,419 +0.47(+0.82%)
Sep 09, 2022 57.01 57.88 56.66 57.66 1,720,896 +1.13(+2.00%)
Sep 08, 2022 55.69 56.59 55.14 56.53 1,965,586 +0.42(+0.75%)
Sep 07, 2022 54.85 56.22 54.76 56.11 2,253,603 +1.36(+2.48%)
Sep 06, 2022 55.73 55.80 54.28 54.75 3,314,749 -0.85(-1.53%)
Sep 02, 2022 56.57 56.86 55.28 55.60 2,459,218 -0.20(-0.36%)
Sep 01, 2022 55.49 55.90 54.83 55.80 4,211,421 -0.24(-0.43%)
Aug 31, 2022 57.19 57.20 55.97 56.04 2,056,110 -0.77(-1.36%)
Aug 30, 2022 57.71 58.03 56.60 56.81 3,233,094 -0.52(-0.91%)
Aug 29, 2022 57.03 57.99 56.91 57.33 1,805,990 -0.33(-0.57%)
Aug 26, 2022 60.45 60.49 57.52 57.66 2,953,183 -2.71(-4.49%)
Aug 25, 2022 59.10 60.52 58.87 60.37 1,661,467 +1.05(+1.77%)
Aug 24, 2022 58.18 59.92 57.91 59.32 2,301,553 +0.82(+1.40%)
Aug 23, 2022 58.82 59.35 58.42 58.50 1,706,612 -0.30(-0.51%)
Aug 22, 2022 59.32 59.68 58.68 58.80 2,432,255 -1.34(-2.23%)
Aug 19, 2022 61.24 61.43 59.86 60.14 2,715,043 -1.78(-2.87%)
Aug 18, 2022 62.06 62.11 61.50 61.92 1,126,561 +0.05(+0.08%)
Aug 17, 2022 62.14 62.54 61.41 61.87 3,150,639 -1.08(-1.72%)
Aug 16, 2022 62.14 63.58 61.78 62.95 2,613,629 +0.35(+0.56%)
Aug 15, 2022 62.56 63.15 62.09 62.60 1,877,812 -0.31(-0.49%)
Aug 12, 2022 62.26 62.95 61.84 62.91 1,561,366 +0.91(+1.47%)
Aug 11, 2022 62.00 62.94 61.75 62.00 2,875,051 +0.44(+0.71%)
Aug 10, 2022 60.80 62.29 60.76 61.56 3,614,416 +2.32(+3.92%)
Aug 09, 2022 60.84 60.99 59.06 59.24 2,944,404 -2.11(-3.44%)
Aug 08, 2022 60.85 62.14 60.78 61.35 2,763,156 +0.89(+1.47%)
Aug 05, 2022 59.61 60.82 59.32 60.46 3,541,139 -0.30(-0.49%)
Aug 04, 2022 59.31 61.21 59.15 60.76 4,020,074 +1.34(+2.26%)
Aug 03, 2022 59.73 59.96 58.65 59.42 2,880,412 +0.22(+0.37%)
Aug 02, 2022 61.03 61.26 59.16 59.20 4,190,035 -2.41(-3.91%)
Aug 01, 2022 60.76 62.16 60.47 61.61 3,801,311 +0.53(+0.87%)
Jul 29, 2022 60.65 61.26 59.98 61.08 2,645,411 +0.27(+0.44%)
Jul 28, 2022 60.04 61.07 59.54 60.81 3,825,466 +0.79(+1.32%)
Jul 27, 2022 58.80 60.35 57.90 60.02 4,916,895 +1.19(+2.02%)
Jul 26, 2022 59.16 59.43 58.50 58.83 3,666,427 -0.84(-1.41%)
Jul 25, 2022 60.44 60.44 59.29 59.67 3,413,717 -1.00(-1.65%)
Jul 22, 2022 60.31 61.84 59.86 60.67 3,544,515 +0.61(+1.02%)
Jul 21, 2022 58.34 60.15 57.68 60.06 4,792,775 +1.41(+2.40%)
Jul 20, 2022 58.59 58.77 57.87 58.65 2,591,401 +0.06(+0.10%)
Jul 19, 2022 57.80 58.77 57.07 58.59 2,658,521 +1.52(+2.66%)
Jul 18, 2022 57.69 58.15 56.80 57.07 3,714,611 -0.34(-0.59%)
Jul 15, 2022 57.65 57.98 56.33 57.41 2,502,819 +0.45(+0.79%)
Jul 14, 2022 56.50 57.09 55.80 56.96 3,214,756 -0.52(-0.90%)
Jul 13, 2022 55.98 57.71 55.25 57.48 5,629,637 +0.20(+0.35%)
Jul 12, 2022 56.82 58.52 56.77 57.28 3,643,324 +0.37(+0.65%)
Jul 11, 2022 56.71 57.54 56.59 56.91 2,748,021 -0.03(-0.05%)
Jul 08, 2022 56.19 57.26 56.14 56.94 2,545,456 +0.26(+0.46%)
Jul 07, 2022 56.38 56.80 55.59 56.68 3,301,929 +0.68(+1.21%)
Jul 06, 2022 56.50 57.19 55.02 56.00 3,883,538 -0.46(-0.81%)
Jul 05, 2022 54.19 56.47 53.96 56.46 3,596,223 +1.61(+2.94%)
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.