Skip to main content

US Home Construction Ishares ETF (NY: ITB )

108.58 +2.02 (+1.90%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 107.56 109.96 107.39 108.58 4,325,990 +2.02(+1.90%)
Jul 11, 2024 102.98 106.92 102.94 106.56 5,016,823 +6.22(+6.20%)
Jul 10, 2024 98.54 100.44 98.50 100.34 2,659,418 +2.11(+2.15%)
Jul 09, 2024 98.37 99.38 97.88 98.23 2,176,736 -0.33(-0.33%)
Jul 08, 2024 98.03 99.27 97.59 98.56 2,425,176 +1.04(+1.07%)
Jul 05, 2024 97.89 98.39 96.97 97.52 1,607,807 -0.63(-0.64%)
Jul 03, 2024 97.82 99.33 97.67 98.15 1,709,847 +0.26(+0.27%)
Jul 02, 2024 97.18 98.22 97.02 97.89 2,355,064 -0.66(-0.67%)
Jul 01, 2024 101.27 101.72 98.50 98.55 2,686,300 -2.51(-2.48%)
Jun 28, 2024 101.20 102.06 100.46 101.06 1,632,954 +0.17(+0.17%)
Jun 27, 2024 100.61 101.04 100.14 100.89 828,041 +0.14(+0.14%)
Jun 26, 2024 100.03 100.87 100.03 100.75 1,015,443 +0.23(+0.23%)
Jun 25, 2024 103.03 103.19 99.68 100.52 2,711,408 -2.89(-2.79%)
Jun 24, 2024 102.77 104.22 102.33 103.41 1,817,434 +0.63(+0.61%)
Jun 21, 2024 102.42 103.01 100.97 102.78 1,650,365 +0.41(+0.40%)
Jun 20, 2024 102.31 103.60 101.83 102.37 1,947,721 -0.55(-0.53%)
Jun 18, 2024 103.81 104.51 102.62 102.92 2,835,018 -1.85(-1.77%)
Jun 17, 2024 103.79 104.89 103.11 104.77 1,390,649 +0.84(+0.81%)
Jun 14, 2024 103.86 104.05 102.32 103.93 2,234,459 -1.13(-1.08%)
Jun 13, 2024 105.04 105.38 103.72 105.06 2,253,690 +0.11(+0.10%)
Jun 12, 2024 105.47 107.69 104.39 104.95 4,496,658 +3.33(+3.28%)
Jun 11, 2024 102.26 102.50 100.98 101.62 1,384,938 -1.32(-1.28%)
Jun 10, 2024 101.08 103.03 100.88 102.94 1,175,446 +0.95(+0.93%)
Jun 07, 2024 102.31 102.45 100.84 101.99 2,115,488 -1.78(-1.71%)
Jun 06, 2024 104.42 105.21 103.61 103.77 804,864 -1.29(-1.23%)
Jun 05, 2024 103.58 105.07 102.73 105.05 1,371,412 +1.90(+1.84%)
Jun 04, 2024 104.64 104.86 102.93 103.16 2,066,260 -2.00(-1.90%)
Jun 03, 2024 106.34 106.54 104.58 105.15 1,350,624 -0.92(-0.87%)
May 31, 2024 105.12 106.18 104.27 106.07 1,933,159 +1.53(+1.46%)
May 30, 2024 103.03 104.58 102.92 104.55 2,060,438 +2.18(+2.13%)
May 29, 2024 102.25 102.80 101.84 102.37 1,547,970 -1.10(-1.06%)
May 28, 2024 104.71 105.46 102.96 103.47 1,407,475 -1.25(-1.19%)
May 24, 2024 104.11 104.82 103.86 104.71 1,214,807 +1.18(+1.14%)
May 23, 2024 104.96 105.18 103.10 103.53 2,168,515 -0.92(-0.88%)
May 22, 2024 106.86 106.86 104.16 104.45 2,209,258 -2.89(-2.69%)
May 21, 2024 107.98 108.07 106.75 107.34 916,118 -0.75(-0.69%)
May 20, 2024 108.75 109.20 108.03 108.09 959,569 -0.50(-0.46%)
May 17, 2024 108.85 109.06 108.09 108.59 979,935 +0.00(+0.00%)
May 16, 2024 111.58 111.65 108.49 108.59 2,293,436 -3.44(-3.07%)
May 15, 2024 110.16 112.19 110.14 112.03 2,469,337 +4.03(+3.73%)
May 14, 2024 108.17 108.30 107.30 108.00 1,446,001 +0.65(+0.60%)
May 13, 2024 109.11 109.27 107.27 107.35 1,341,967 -1.12(-1.03%)
May 10, 2024 108.41 108.74 108.00 108.47 1,462,384 +0.20(+0.18%)
May 09, 2024 106.81 108.41 106.60 108.27 1,313,430 +1.73(+1.62%)
May 08, 2024 106.88 107.45 106.38 106.54 914,928 -1.30(-1.20%)
May 07, 2024 108.76 108.85 107.77 107.84 770,759 -0.93(-0.85%)
May 06, 2024 108.55 108.88 107.72 108.77 775,485 +1.50(+1.40%)
May 03, 2024 107.88 110.25 107.21 107.27 1,963,012 +1.80(+1.70%)
May 02, 2024 104.97 105.52 103.05 105.47 1,232,913 +1.50(+1.44%)
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.