US Home Construction Ishares ETF (NY: ITB )

104.99 +1.82 (+1.76%)
Streaming Delayed Price Updated: 10:09 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 116.14 116.14 113.65 113.96 2,739,550 -1.81(-1.56%)
Mar 28, 2024 114.83 115.94 115.94 115.77 1,396,702 +1.23(+1.07%)
Mar 27, 2024 113.66 114.54 113.34 114.54 860,292 +1.83(+1.62%)
Mar 26, 2024 113.87 113.93 112.64 112.71 431,619 -0.39(-0.34%)
Mar 25, 2024 113.94 114.20 113.06 113.10 736,359 -0.76(-0.67%)
Mar 22, 2024 114.67 114.67 113.45 113.86 991,210 -0.33(-0.29%)
Mar 21, 2024 113.19 114.88 113.09 114.19 3,066,108 +1.95(+1.74%)
Mar 20, 2024 109.98 112.49 109.55 112.24 1,203,750 +2.30(+2.09%)
Mar 19, 2024 107.95 110.02 107.74 109.94 856,670 +2.15(+1.99%)
Mar 18, 2024 108.96 109.24 107.31 107.79 1,156,172 -0.34(-0.31%)
Mar 15, 2024 107.07 108.74 106.59 108.13 1,746,048 +0.80(+0.75%)
Mar 14, 2024 109.89 110.81 106.57 107.33 2,920,001 -3.50(-3.16%)
Mar 13, 2024 110.32 111.73 110.25 110.83 1,165,841 +0.66(+0.60%)
Mar 12, 2024 109.17 110.56 108.16 110.17 2,340,381 +1.25(+1.15%)
Mar 11, 2024 109.67 109.67 107.65 108.92 1,614,581 -0.85(-0.77%)
Mar 08, 2024 111.59 111.80 109.41 109.77 1,235,553 -0.92(-0.83%)
Mar 07, 2024 110.05 111.55 109.93 110.69 1,357,926 +1.72(+1.58%)
Mar 06, 2024 109.13 109.22 108.18 108.97 1,305,541 +0.98(+0.91%)
Mar 05, 2024 109.25 110.28 107.60 107.99 1,208,897 -1.24(-1.14%)
Mar 04, 2024 110.38 110.96 109.07 109.23 2,875,333 -0.41(-0.37%)
Mar 01, 2024 108.00 109.69 107.01 109.64 3,012,003 +1.74(+1.61%)
Feb 29, 2024 106.90 108.03 106.68 107.90 2,322,964 +1.86(+1.75%)
Feb 28, 2024 105.77 106.68 105.46 106.04 1,018,976 -0.17(-0.16%)
Feb 27, 2024 106.27 106.88 105.57 106.21 1,468,529 +0.49(+0.46%)
Feb 26, 2024 105.97 106.41 105.56 105.72 1,334,335 +0.00(+0.00%)
Feb 23, 2024 105.19 106.27 105.01 105.72 1,488,889 +0.94(+0.90%)
Feb 22, 2024 104.18 105.06 103.78 104.78 1,549,623 +1.68(+1.63%)
Feb 21, 2024 103.42 104.10 102.21 103.10 1,561,236 +0.60(+0.59%)
Feb 20, 2024 101.31 102.69 100.97 102.50 1,497,955 +0.07(+0.07%)
Feb 16, 2024 102.92 103.51 102.28 102.43 2,081,423 -1.90(-1.82%)
Feb 15, 2024 104.24 104.56 103.28 104.33 1,205,033 +0.64(+0.62%)
Feb 14, 2024 103.10 103.95 102.00 103.69 3,936,379 +2.02(+1.99%)
Feb 13, 2024 101.70 102.69 100.44 101.67 4,391,681 -3.81(-3.61%)
Feb 12, 2024 103.43 105.83 103.43 105.48 1,836,040 +2.30(+2.23%)
Feb 09, 2024 103.41 103.55 102.08 103.18 1,117,088 +0.08(+0.08%)
Feb 08, 2024 102.27 103.14 102.15 103.10 1,296,226 +0.98(+0.96%)
Feb 07, 2024 101.32 102.88 101.32 102.12 2,361,943 +1.36(+1.35%)
Feb 06, 2024 100.99 101.36 99.66 100.76 1,372,071 +0.05(+0.05%)
Feb 05, 2024 101.00 101.18 99.53 100.71 2,089,650 -1.39(-1.36%)
Feb 02, 2024 100.72 102.89 99.76 102.10 2,062,431 -0.15(-0.15%)
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.