US Home Construction Ishares ETF (NY: ITB )

76.69 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 76.69 0 -1.26(-1.62%)
Jan 13, 2022 79.04 79.59 77.54 77.95 4,783,964 +0.78(+1.01%)
Jan 12, 2022 77.52 78.12 76.60 77.17 2,874,391 +0.07(+0.09%)
Jan 11, 2022 75.54 77.23 74.93 77.10 3,845,250 +1.57(+2.08%)
Jan 10, 2022 74.75 75.59 73.58 75.53 5,084,008 +0.28(+0.37%)
Jan 07, 2022 78.65 78.80 75.25 75.25 5,384,728 -3.57(-4.53%)
Jan 06, 2022 79.75 79.75 78.11 78.82 5,277,103 -0.85(-1.07%)
Jan 05, 2022 81.66 82.58 79.61 79.67 3,958,902 -1.95(-2.39%)
Jan 04, 2022 81.14 81.71 80.96 81.62 2,669,797 +0.93(+1.15%)
Jan 03, 2022 83.04 83.04 80.20 80.69 3,178,426 -2.23(-2.69%)
Dec 31, 2021 82.11 83.20 81.80 82.92 1,101,758 +0.75(+0.91%)
Dec 30, 2021 83.07 83.22 82.03 82.17 1,915,136 -0.70(-0.84%)
Dec 29, 2021 81.83 83.08 81.81 82.87 2,204,149 +0.99(+1.21%)
Dec 28, 2021 81.36 82.33 81.36 81.88 2,363,589 +0.45(+0.55%)
Dec 27, 2021 80.66 81.44 80.23 81.43 1,656,788 +1.13(+1.41%)
Dec 23, 2021 80.25 80.69 80.08 80.30 1,606,595 +0.17(+0.21%)
Dec 22, 2021 78.49 80.18 78.48 80.13 2,590,756 +1.59(+2.02%)
Dec 21, 2021 77.18 78.54 77.04 78.54 2,695,668 +2.01(+2.63%)
Dec 20, 2021 76.72 76.94 75.26 76.53 4,166,270 -1.18(-1.52%)
Dec 17, 2021 79.02 79.37 77.50 77.71 5,582,348 -1.92(-2.41%)
Dec 16, 2021 81.05 81.05 79.41 79.63 5,167,689 -1.84(-2.26%)
Dec 15, 2021 79.80 81.49 79.30 81.47 4,350,055 +1.40(+1.75%)
Dec 14, 2021 80.33 80.81 79.53 80.07 3,339,957 -1.22(-1.50%)
Dec 13, 2021 83.08 83.43 81.14 81.29 2,998,618 -1.75(-2.11%)
Dec 10, 2021 82.35 83.09 81.75 83.04 2,634,916 +1.20(+1.46%)
Dec 09, 2021 82.04 83.07 81.65 81.85 2,719,408 -0.28(-0.33%)
Dec 08, 2021 82.08 82.47 81.41 82.12 2,845,500 +0.51(+0.62%)
Dec 07, 2021 81.82 82.10 81.16 81.61 3,013,098 +0.72(+0.89%)
Dec 06, 2021 79.94 81.20 79.42 80.89 3,775,541 +2.12(+2.69%)
Dec 03, 2021 79.72 79.98 78.16 78.77 4,527,349 -0.49(-0.62%)
Dec 02, 2021 76.44 79.62 76.36 79.26 8,516,157 +3.18(+4.18%)
Dec 01, 2021 76.92 78.00 76.04 76.08 4,100,332 +0.51(+0.67%)
Nov 30, 2021 76.66 77.71 75.30 75.57 4,704,279 -1.51(-1.97%)
Nov 29, 2021 77.45 77.71 76.33 77.09 2,530,259 +0.24(+0.31%)
Nov 26, 2021 77.07 77.99 76.31 76.85 2,969,796 -1.71(-2.18%)
Nov 24, 2021 78.54 78.86 78.23 78.56 2,200,299 -0.28(-0.36%)
Nov 23, 2021 78.00 78.96 77.41 78.84 3,330,380 +0.51(+0.65%)
Nov 22, 2021 78.73 79.63 78.23 78.33 3,285,014 -0.22(-0.28%)
Nov 19, 2021 77.94 79.85 77.94 78.55 2,958,113 +0.31(+0.40%)
Nov 18, 2021 78.52 78.33 78.07 78.24 2,428,874 +0.04(+0.05%)
Nov 17, 2021 77.88 78.34 77.23 78.20 2,497,214 +0.61(+0.79%)
Nov 16, 2021 76.53 78.09 76.35 77.59 2,634,351 +1.29(+1.69%)
Nov 15, 2021 76.80 76.85 76.14 76.30 1,746,654 -0.38(-0.50%)
Nov 12, 2021 75.80 76.78 75.46 76.68 2,205,439 +1.25(+1.66%)
Nov 11, 2021 75.27 75.70 74.95 75.43 1,543,317 +0.61(+0.82%)
Nov 10, 2021 75.74 74.82 4,063,004 -1.41(-1.85%)
Nov 09, 2021 75.00 76.58 74.83 76.23 3,347,039 +1.77(+2.38%)
Nov 08, 2021 74.66 74.97 73.93 74.46 2,129,326 +0.14(+0.19%)
Nov 05, 2021 73.84 74.73 73.54 74.32 2,228,585 +1.04(+1.42%)
Nov 04, 2021 72.98 74.59 72.98 73.28 5,404,232 +0.60(+0.83%)
Nov 03, 2021 71.72 73.48 71.72 72.68 2,522,787 +0.80(+1.11%)
Nov 02, 2021 72.61 72.78 71.61 71.88 1,746,238 -0.86(-1.18%)
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.