Stock Quote

US Home Construction Ishares ETF (NY: ITB )

78.45 USD -0.81 (-1.02%)
Streaming Delayed Price Updated: 11:07 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 72.02 72.81 71.37 72.74 1,402,361 +0.79(+1.10%)
Oct 29, 2021 71.90 72.78 71.67 71.95 1,338,487 -0.18(-0.25%)
Oct 28, 2021 71.41 72.46 71.41 72.13 1,882,764 +0.99(+1.39%)
Oct 27, 2021 71.78 73.43 71.14 71.14 3,071,528 -0.30(-0.42%)
Oct 26, 2021 71.97 71.44 2,768,578 -0.37(-0.52%)
Oct 25, 2021 71.40 72.25 71.10 71.81 7,446,771 +0.53(+0.74%)
Oct 22, 2021 71.58 72.31 71.26 71.28 1,739,270 -0.09(-0.13%)
Oct 21, 2021 71.00 71.45 70.79 71.37 1,992,956 -0.02(-0.03%)
Oct 20, 2021 70.29 71.68 70.19 71.39 3,195,161 +1.20(+1.71%)
Oct 19, 2021 70.41 70.52 69.83 70.19 1,874,004 -0.11(-0.16%)
Oct 18, 2021 69.05 70.37 68.90 70.30 1,897,739 +1.15(+1.66%)
Oct 15, 2021 69.78 70.30 69.14 69.15 3,066,549 -0.43(-0.62%)
Oct 14, 2021 68.35 69.61 68.21 69.58 3,141,206 +1.85(+2.73%)
Oct 13, 2021 67.53 68.04 67.17 67.73 2,116,862 +0.40(+0.59%)
Oct 12, 2021 67.10 67.82 66.90 67.33 1,921,740 +0.27(+0.40%)
Oct 11, 2021 66.96 67.76 66.96 67.06 1,958,710 -0.06(-0.09%)
Oct 08, 2021 67.61 67.80 66.93 67.12 3,995,192 -0.58(-0.86%)
Oct 07, 2021 67.09 68.43 67.09 67.70 3,427,763 +0.99(+1.48%)
Oct 06, 2021 65.62 67.07 65.62 66.71 3,708,449 +0.40(+0.60%)
Oct 05, 2021 66.56 66.94 65.99 66.31 2,455,410 +0.11(+0.17%)
Oct 04, 2021 66.18 66.73 65.94 66.20 2,385,234 -0.21(-0.32%)
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.