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 (%)
Jul 29, 2022 59.79 60.39 59.14 60.22 2,683,337 +0.27(+0.44%)
Jul 28, 2022 59.19 60.21 58.70 59.95 3,880,311 +0.78(+1.32%)
Jul 27, 2022 57.97 59.50 57.08 59.17 4,987,387 +1.17(+2.02%)
Jul 26, 2022 58.32 58.59 57.67 58.00 3,718,991 -0.83(-1.41%)
Jul 25, 2022 59.59 59.59 58.45 58.83 3,462,658 -0.99(-1.65%)
Jul 22, 2022 59.46 60.97 59.01 59.81 3,595,332 +0.60(+1.02%)
Jul 21, 2022 57.52 59.29 56.86 59.21 4,861,488 +1.39(+2.40%)
Jul 20, 2022 57.76 57.94 57.05 57.82 2,628,553 +0.06(+0.10%)
Jul 19, 2022 56.98 57.94 56.26 57.76 2,696,635 +1.50(+2.66%)
Jul 18, 2022 56.87 57.33 56.00 56.26 3,767,866 -0.34(-0.59%)
Jul 15, 2022 56.84 57.16 55.53 56.60 2,538,701 +0.44(+0.79%)
Jul 14, 2022 55.70 56.28 55.01 56.15 3,260,845 -0.51(-0.90%)
Jul 13, 2022 55.19 56.89 54.47 56.67 5,710,348 +0.20(+0.35%)
Jul 12, 2022 56.02 57.69 55.97 56.47 3,695,557 +0.36(+0.65%)
Jul 11, 2022 55.91 56.73 55.79 56.11 2,787,418 -0.03(-0.05%)
Jul 08, 2022 55.40 56.45 55.35 56.14 2,581,949 +0.26(+0.46%)
Jul 07, 2022 55.58 56.00 54.80 55.88 3,349,268 +0.67(+1.21%)
Jul 06, 2022 55.70 56.38 54.24 55.21 3,939,215 -0.45(-0.81%)
Jul 05, 2022 53.42 55.67 53.20 55.66 3,647,781 +1.59(+2.94%)
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.