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 (%)
Oct 31, 2024 117.44 117.99 116.75 117.22 1,026,268 -0.52(-0.44%)
Oct 30, 2024 116.82 119.29 116.71 117.74 1,453,069 +0.24(+0.20%)
Oct 29, 2024 114.96 117.50 113.15 117.50 3,823,991 -3.45(-2.85%)
Oct 28, 2024 120.78 122.22 120.40 120.95 1,049,225 +1.15(+0.96%)
Oct 25, 2024 122.17 122.22 119.72 119.80 1,078,922 -1.83(-1.50%)
Oct 24, 2024 120.92 122.12 120.46 121.63 1,381,707 +1.30(+1.08%)
Oct 23, 2024 120.09 121.35 119.37 120.33 1,907,881 -0.36(-0.30%)
Oct 22, 2024 123.01 123.19 120.69 120.69 2,060,365 -4.18(-3.35%)
Oct 21, 2024 128.89 129.15 124.67 124.87 2,256,647 -4.47(-3.46%)
Oct 18, 2024 128.40 129.89 127.92 129.34 1,656,251 +1.53(+1.20%)
Oct 17, 2024 128.85 129.00 127.24 127.81 1,260,995 -1.06(-0.82%)
Oct 16, 2024 127.91 129.28 127.73 128.87 902,725 +1.71(+1.34%)
Oct 15, 2024 126.89 128.85 126.76 127.16 1,601,425 +0.83(+0.66%)
Oct 14, 2024 124.03 126.42 123.62 126.33 1,133,822 +2.61(+2.11%)
Oct 11, 2024 123.20 124.53 123.05 123.72 968,978 +0.78(+0.63%)
Oct 10, 2024 123.28 124.09 122.53 122.94 1,402,706 -1.84(-1.47%)
Oct 09, 2024 125.14 125.24 124.03 124.78 1,372,493 +0.32(+0.26%)
Oct 08, 2024 123.90 125.56 123.24 124.46 1,501,281 +0.93(+0.75%)
Oct 07, 2024 122.28 123.63 121.30 123.53 1,760,197 -0.19(-0.15%)
Oct 04, 2024 126.62 126.81 122.08 123.72 2,634,366 -2.30(-1.83%)
Oct 03, 2024 125.61 126.75 124.50 126.02 1,027,049 -0.35(-0.28%)
Oct 02, 2024 126.64 127.12 125.09 126.37 1,330,851 -1.19(-0.93%)
Oct 01, 2024 127.30 128.03 125.56 127.56 1,177,328 +0.46(+0.36%)
Sep 30, 2024 126.26 127.28 125.47 127.10 979,670 +0.33(+0.26%)
Sep 27, 2024 126.12 128.14 125.59 126.77 1,947,487 +1.90(+1.52%)
Sep 26, 2024 125.12 125.88 124.50 124.87 1,408,097 +0.63(+0.51%)
Sep 25, 2024 125.75 125.77 123.93 124.24 1,466,120 -2.16(-1.71%)
Sep 24, 2024 126.90 127.28 125.50 126.40 1,605,394 -0.12(-0.09%)
Sep 23, 2024 126.55 127.50 125.24 126.52 1,308,225 +1.05(+0.84%)
Sep 20, 2024 126.40 127.08 125.01 125.47 2,147,626 -2.99(-2.33%)
Sep 19, 2024 129.15 129.17 126.04 128.46 2,885,740 +3.02(+2.41%)
Sep 18, 2024 126.11 128.26 124.48 125.44 3,781,624 -0.17(-0.14%)
Sep 17, 2024 125.38 126.26 124.24 125.61 1,798,173 +1.01(+0.81%)
Sep 16, 2024 124.60 125.22 122.94 124.60 1,285,662 +0.75(+0.61%)
Sep 13, 2024 121.78 124.22 121.77 123.85 1,476,937 +3.59(+2.98%)
Sep 12, 2024 118.48 120.70 118.06 120.27 1,465,028 +2.57(+2.18%)
Sep 11, 2024 117.81 118.04 114.67 117.70 1,740,517 -0.65(-0.55%)
Sep 10, 2024 118.46 118.72 117.08 118.35 3,293,595 +0.61(+0.52%)
Sep 09, 2024 117.39 119.13 117.08 117.74 1,133,770 +0.49(+0.42%)
Sep 06, 2024 117.21 119.60 117.05 117.25 2,579,747 +0.58(+0.50%)
Sep 05, 2024 118.02 118.08 116.24 116.67 1,583,355 -0.81(-0.69%)
Sep 04, 2024 117.28 117.81 115.81 117.48 1,349,581 -0.13(-0.11%)
Sep 03, 2024 120.41 121.67 116.80 117.61 1,962,033 -3.26(-2.69%)
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%)
Jun 03, 2024 106.24 106.44 104.47 105.05 1,351,906 -0.92(-0.87%)
May 31, 2024 105.02 106.08 104.17 105.97 1,934,995 +1.53(+1.46%)
May 30, 2024 102.93 104.47 102.82 104.44 2,062,395 +2.18(+2.13%)
May 29, 2024 102.15 102.70 101.74 102.27 1,549,439 -1.10(-1.06%)
May 28, 2024 104.61 105.36 102.86 103.37 1,408,811 -1.25(-1.19%)
May 24, 2024 104.01 104.72 103.76 104.61 1,215,960 +1.18(+1.14%)
May 23, 2024 104.86 105.08 103.00 103.44 2,170,574 -0.92(-0.88%)
May 22, 2024 106.76 106.76 104.06 104.36 2,211,356 -2.88(-2.69%)
May 21, 2024 107.88 107.97 106.65 107.24 916,988 -0.75(-0.69%)
May 20, 2024 108.65 109.10 107.93 107.99 960,480 -0.50(-0.46%)
May 17, 2024 108.75 108.96 107.99 108.49 980,865 +0.00(+0.00%)
May 16, 2024 111.47 111.54 108.39 108.49 2,295,613 -3.43(-3.07%)
May 15, 2024 110.06 112.08 110.03 111.92 2,471,681 +4.02(+3.73%)
May 14, 2024 108.07 108.20 107.20 107.90 1,447,374 +0.65(+0.61%)
May 13, 2024 109.01 109.17 107.17 107.25 1,343,241 -1.12(-1.03%)
May 10, 2024 108.31 108.64 107.90 108.37 1,463,772 +0.20(+0.18%)
May 09, 2024 106.71 108.31 106.50 108.17 1,314,677 +1.73(+1.62%)
May 08, 2024 106.78 107.35 106.28 106.44 915,797 -1.30(-1.20%)
May 07, 2024 108.66 108.75 107.67 107.74 771,490 -0.93(-0.85%)
May 06, 2024 108.45 108.78 107.62 108.67 776,221 +1.50(+1.40%)
May 03, 2024 107.78 110.14 107.11 107.17 1,964,875 +1.80(+1.70%)
May 02, 2024 104.88 105.42 102.95 105.37 1,234,084 +1.50(+1.44%)
May 01, 2024 103.45 106.53 102.81 103.88 2,517,744 +0.22(+0.21%)
Apr 30, 2024 104.95 105.60 103.65 103.66 1,225,127 -2.36(-2.22%)
Apr 29, 2024 105.91 106.78 105.27 106.01 935,894 +0.56(+0.53%)
Apr 26, 2024 104.59 106.52 104.59 105.45 1,649,334 +1.24(+1.19%)
Apr 25, 2024 103.16 104.56 101.41 104.22 3,373,316 -0.33(-0.31%)
Apr 24, 2024 105.79 106.84 103.77 104.55 2,013,854 -1.25(-1.18%)
Apr 23, 2024 103.48 106.01 102.54 105.80 2,127,534 +2.82(+2.74%)
Apr 22, 2024 102.62 103.71 101.79 102.98 1,822,651 +0.81(+0.79%)
Apr 19, 2024 102.81 103.76 101.47 102.17 1,959,654 -0.64(-0.62%)
Apr 18, 2024 105.33 105.33 102.72 102.81 2,064,188 +0.07(+0.07%)
Apr 17, 2024 104.15 104.42 102.52 102.74 2,827,686 -0.65(-0.63%)
Apr 16, 2024 104.47 104.49 102.27 103.39 2,393,720 -1.91(-1.81%)
Apr 15, 2024 107.29 107.99 105.02 105.29 1,975,654 -1.77(-1.65%)
Apr 12, 2024 106.65 107.14 106.05 107.06 2,180,040 -0.25(-0.23%)
Apr 11, 2024 107.00 107.88 106.58 107.31 1,838,035 +0.98(+0.92%)
Apr 10, 2024 108.00 108.27 106.13 106.33 3,028,309 -5.24(-4.70%)
Apr 09, 2024 112.26 112.26 109.66 111.57 1,178,835 +0.33(+0.30%)
Apr 08, 2024 111.94 112.23 110.75 111.24 807,026 -0.42(-0.38%)
Apr 05, 2024 110.20 111.86 110.20 111.66 1,384,448 +1.55(+1.40%)
Apr 04, 2024 113.19 113.57 109.83 110.11 1,681,074 -1.62(-1.45%)
Apr 03, 2024 109.89 111.98 109.80 111.73 1,419,423 +1.23(+1.11%)
Apr 02, 2024 111.61 111.83 109.78 110.50 3,085,004 -3.24(-2.85%)
Apr 01, 2024 115.92 115.93 113.44 113.75 2,744,655 -1.81(-1.56%)
Mar 28, 2024 114.62 115.72 115.72 115.56 1,399,304 +1.23(+1.07%)
Mar 27, 2024 113.45 114.33 113.13 114.33 861,895 +1.83(+1.62%)
Mar 26, 2024 113.66 113.72 112.43 112.50 432,423 -0.39(-0.35%)
Mar 25, 2024 113.73 113.99 112.85 112.89 737,731 -0.76(-0.67%)
Mar 22, 2024 114.46 114.46 113.24 113.65 993,057 -0.33(-0.29%)
Mar 21, 2024 112.98 114.67 112.88 113.98 3,071,821 +2.09(+1.87%)
Mar 20, 2024 109.64 112.14 109.20 111.89 1,207,531 +2.29(+2.09%)
Mar 19, 2024 107.61 109.67 107.40 109.60 859,361 +2.14(+2.00%)
Mar 18, 2024 108.62 108.90 106.97 107.45 1,159,804 -0.34(-0.31%)
Mar 15, 2024 106.73 108.40 106.26 107.79 1,751,533 +0.80(+0.74%)
Mar 14, 2024 109.55 110.46 106.24 106.99 2,929,174 -3.49(-3.16%)
Mar 13, 2024 109.97 111.38 109.91 110.48 1,169,503 +0.66(+0.60%)
Mar 12, 2024 108.83 110.21 107.82 109.83 2,347,733 +1.25(+1.15%)
Mar 11, 2024 109.33 109.33 107.31 108.58 1,619,653 -0.85(-0.77%)
Mar 08, 2024 111.24 111.45 109.07 109.43 1,239,434 -0.92(-0.83%)
Mar 07, 2024 109.70 111.20 109.59 110.34 1,362,191 +1.71(+1.58%)
Mar 06, 2024 108.79 108.88 107.84 108.63 1,309,642 +0.98(+0.91%)
Mar 05, 2024 108.91 109.94 107.26 107.65 1,212,694 -1.24(-1.14%)
Mar 04, 2024 110.03 110.61 108.73 108.89 2,884,365 -0.41(-0.37%)
Mar 01, 2024 107.66 109.35 106.67 109.30 3,021,465 +1.73(+1.61%)
Feb 29, 2024 106.56 107.69 106.35 107.56 2,330,261 +1.85(+1.75%)
Feb 28, 2024 105.44 106.35 105.13 105.71 1,022,177 -0.17(-0.16%)
Feb 27, 2024 105.94 106.55 105.24 105.88 1,473,142 +0.49(+0.46%)
Feb 26, 2024 105.64 106.08 105.23 105.39 1,338,526 +0.00(+0.00%)
Feb 23, 2024 104.86 105.94 104.68 105.39 1,493,566 +0.94(+0.90%)
Feb 22, 2024 103.85 104.73 103.45 104.45 1,554,491 +1.67(+1.63%)
Feb 21, 2024 103.10 103.77 101.89 102.78 1,566,140 +0.60(+0.59%)
Feb 20, 2024 100.99 102.36 100.65 102.18 1,502,660 +0.07(+0.07%)
Feb 16, 2024 102.60 103.19 101.96 102.11 2,087,961 -1.89(-1.82%)
Feb 15, 2024 103.91 104.23 102.96 104.00 1,208,818 +0.64(+0.62%)
Feb 14, 2024 102.78 103.62 101.68 103.36 3,948,745 +2.01(+1.99%)
Feb 13, 2024 101.38 102.37 100.12 101.35 4,405,477 -3.80(-3.61%)
Feb 12, 2024 103.11 105.50 103.11 105.15 1,841,807 +2.29(+2.23%)
Feb 09, 2024 103.09 103.22 101.76 102.86 1,120,597 +0.08(+0.08%)
Feb 08, 2024 101.95 102.82 101.83 102.78 1,300,298 +0.98(+0.96%)
Feb 07, 2024 101.00 102.56 101.00 101.80 2,369,363 +1.36(+1.35%)
Feb 06, 2024 100.67 101.04 99.35 100.44 1,376,381 +0.05(+0.05%)
Feb 05, 2024 100.68 100.86 99.22 100.39 2,096,214 -1.39(-1.36%)
Feb 02, 2024 100.41 102.57 99.45 101.78 2,068,910 -0.15(-0.15%)
Feb 01, 2024 100.46 102.02 99.49 101.93 1,958,692 +2.26(+2.27%)
Jan 31, 2024 100.58 101.62 99.42 99.67 2,431,929 -1.19(-1.18%)
Jan 30, 2024 100.25 101.70 100.25 100.85 1,599,363 +0.54(+0.54%)
Jan 29, 2024 99.30 100.51 99.14 100.31 1,841,442 +1.02(+1.02%)
Jan 26, 2024 99.28 100.05 98.79 99.30 2,222,827 -0.07(-0.07%)
Jan 25, 2024 98.19 99.37 97.91 99.37 2,904,012 +2.14(+2.20%)
Jan 24, 2024 100.07 100.12 97.07 97.22 4,725,772 -1.75(-1.77%)
Jan 23, 2024 102.12 102.43 98.57 98.98 8,777,528 -5.04(-4.85%)
Jan 22, 2024 102.67 104.16 102.51 104.02 2,818,356 +1.93(+1.89%)
Jan 19, 2024 101.34 102.34 100.38 102.09 1,324,421 +1.13(+1.12%)
Jan 18, 2024 100.82 101.47 99.68 100.96 1,674,577 +1.26(+1.26%)
Jan 17, 2024 99.18 100.01 99.11 99.71 1,731,765 -0.60(-0.60%)
Jan 16, 2024 100.42 100.68 99.58 100.31 2,149,929 -0.61(-0.60%)
Jan 12, 2024 102.43 102.48 100.32 100.91 826,414 -1.01(-0.99%)
Jan 11, 2024 100.97 101.96 100.31 101.92 1,562,004 +0.41(+0.40%)
Jan 10, 2024 100.91 101.95 100.76 101.51 1,902,594 +1.63(+1.64%)
Jan 09, 2024 99.48 100.14 99.02 99.88 1,218,911 -0.36(-0.36%)
Jan 08, 2024 98.72 100.28 98.72 100.23 1,066,995 +1.99(+2.03%)
Jan 05, 2024 97.09 99.04 96.71 98.24 1,955,860 +0.81(+0.83%)
Jan 04, 2024 97.48 98.60 97.39 97.43 1,876,597 -0.50(-0.51%)
Jan 03, 2024 98.75 98.94 97.37 97.93 3,180,388 -2.24(-2.24%)
Jan 02, 2024 99.95 100.88 99.09 100.17 2,171,078 -1.24(-1.22%)
Dec 29, 2023 101.72 102.11 101.19 101.41 952,730 -0.41(-0.40%)
Dec 28, 2023 102.04 102.22 101.52 101.82 890,612 -0.33(-0.32%)
Dec 27, 2023 101.81 102.60 101.49 102.15 934,084 +0.48(+0.47%)
Dec 26, 2023 101.24 101.96 101.08 101.67 994,436 +0.55(+0.54%)
Dec 22, 2023 101.40 101.49 100.46 101.12 1,205,838 +0.26(+0.26%)
Dec 21, 2023 101.21 101.62 99.92 100.86 1,762,993 +1.08(+1.08%)
Dec 20, 2023 100.91 101.98 99.77 99.79 2,406,750 -1.18(-1.16%)
Dec 19, 2023 100.40 101.34 100.02 100.96 2,476,882 +1.41(+1.42%)
Dec 18, 2023 100.84 100.84 98.83 99.55 2,875,913 -0.96(-0.95%)
Dec 15, 2023 100.96 102.74 100.37 100.50 4,056,474 -1.66(-1.63%)
Dec 14, 2023 98.04 102.43 97.60 102.17 5,074,327 +5.94(+6.17%)
Dec 13, 2023 93.82 96.48 92.59 96.23 4,718,711 +2.91(+3.12%)
Dec 12, 2023 93.35 93.82 92.89 93.32 1,571,465 +0.12(+0.13%)
Dec 11, 2023 93.14 93.59 92.54 93.20 1,568,114 +0.13(+0.14%)
Dec 08, 2023 91.89 93.30 91.72 93.07 2,226,353 +1.05(+1.14%)
Dec 07, 2023 91.19 92.07 90.89 92.03 3,096,070 +1.07(+1.17%)
Dec 06, 2023 90.37 92.09 90.37 90.96 3,428,785 +1.51(+1.69%)
Dec 05, 2023 89.43 89.75 88.94 89.45 1,646,426 -0.16(-0.18%)
Dec 04, 2023 88.72 89.98 88.64 89.61 1,894,266 +0.45(+0.50%)
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.