US Home Construction Ishares ETF (NY: ITB )

117.22 -0.52 (-0.44%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 120.69 121.80 116.69 117.85 3,013,470 -2.63(-2.18%)
Jul 31, 2024 121.56 123.77 119.70 120.48 2,851,844 -0.52(-0.43%)
Jul 30, 2024 120.54 121.58 119.54 121.00 1,669,326 +1.06(+0.88%)
Jul 29, 2024 119.52 120.39 118.45 119.94 1,605,641 +0.95(+0.80%)
Jul 26, 2024 117.00 120.19 116.95 118.99 2,214,512 +3.96(+3.44%)
Jul 25, 2024 113.53 117.44 112.97 115.03 2,041,728 +2.12(+1.88%)
Jul 24, 2024 115.62 116.52 112.87 112.91 1,780,295 -3.35(-2.88%)
Jul 23, 2024 115.29 116.90 114.22 116.26 1,121,199 +0.38(+0.33%)
Jul 22, 2024 114.68 115.88 112.81 115.88 1,855,535 +1.70(+1.49%)
Jul 19, 2024 114.73 115.52 113.40 114.18 1,164,609 -0.26(-0.23%)
Jul 18, 2024 113.92 118.55 113.88 114.44 4,023,355 +2.08(+1.85%)
Jul 17, 2024 113.41 114.63 112.29 112.36 2,909,293 -2.43(-2.12%)
Jul 16, 2024 109.86 114.90 109.64 114.79 3,495,019 +6.41(+5.92%)
Jul 15, 2024 109.01 110.08 108.08 108.38 1,606,955 -0.10(-0.09%)
Jul 12, 2024 107.46 109.86 107.29 108.48 4,330,097 +2.02(+1.90%)
Jul 11, 2024 102.88 106.82 102.84 106.46 5,021,586 +6.21(+6.20%)
Jul 10, 2024 98.45 100.34 98.41 100.25 2,661,942 +2.11(+2.15%)
Jul 09, 2024 98.28 99.29 97.79 98.14 2,178,802 -0.33(-0.33%)
Jul 08, 2024 97.94 99.18 97.50 98.47 2,427,478 +1.04(+1.07%)
Jul 05, 2024 97.80 98.30 96.88 97.43 1,609,333 -0.63(-0.64%)
Jul 03, 2024 97.73 99.24 97.58 98.06 1,711,470 +0.26(+0.27%)
Jul 02, 2024 97.09 98.13 96.93 97.80 2,357,299 -0.66(-0.67%)
Jul 01, 2024 101.17 101.62 98.41 98.46 2,688,850 -2.51(-2.48%)
Jun 28, 2024 101.10 101.96 100.36 100.96 1,634,504 +0.17(+0.17%)
Jun 27, 2024 100.52 100.94 100.05 100.79 828,827 +0.14(+0.14%)
Jun 26, 2024 99.94 100.77 99.94 100.65 1,016,407 +0.23(+0.23%)
Jun 25, 2024 102.93 103.09 99.59 100.42 2,713,982 -2.89(-2.79%)
Jun 24, 2024 102.67 104.12 102.24 103.31 1,819,159 +0.63(+0.61%)
Jun 21, 2024 102.32 102.91 100.87 102.68 1,651,931 +0.41(+0.40%)
Jun 20, 2024 102.21 103.50 101.73 102.27 1,949,570 -0.55(-0.53%)
Jun 18, 2024 103.71 104.41 102.52 102.82 2,837,709 -1.85(-1.77%)
Jun 17, 2024 103.69 104.79 103.01 104.67 1,391,969 +0.84(+0.81%)
Jun 14, 2024 103.76 103.95 102.22 103.83 2,236,580 -1.13(-1.08%)
Jun 13, 2024 104.94 105.28 103.62 104.96 2,255,829 +0.11(+0.10%)
Jun 12, 2024 105.37 107.59 104.29 104.85 4,500,927 +3.33(+3.28%)
Jun 11, 2024 102.16 102.40 100.88 101.52 1,386,252 -1.31(-1.28%)
Jun 10, 2024 100.98 102.93 100.78 102.84 1,176,562 +0.95(+0.93%)
Jun 07, 2024 102.21 102.35 100.74 101.89 2,117,496 -1.78(-1.71%)
Jun 06, 2024 104.33 105.11 103.52 103.67 805,628 -1.29(-1.23%)
Jun 05, 2024 103.48 104.97 102.63 104.95 1,372,714 +1.90(+1.84%)
Jun 04, 2024 104.55 104.77 102.84 103.06 2,068,221 -2.00(-1.90%)
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.