US Home Construction Ishares ETF (NY: ITB )

52.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 51.52 52.98 51.03 52.50 3,602,069 +0.25(+0.48%)
Jun 29, 2022 52.27 52.59 51.34 52.25 2,989,757 -0.12(-0.23%)
Jun 28, 2022 53.87 54.42 52.31 52.37 3,992,325 -1.38(-2.57%)
Jun 27, 2022 53.51 54.31 52.98 53.75 3,216,806 +0.21(+0.39%)
Jun 24, 2022 52.88 54.01 52.50 53.54 5,404,491 +1.21(+2.31%)
Jun 23, 2022 50.65 52.48 50.48 52.33 8,069,286 +2.21(+4.41%)
Jun 22, 2022 48.68 50.67 48.56 50.12 6,626,242 +0.61(+1.23%)
Jun 21, 2022 49.90 50.77 48.86 49.51 5,716,917 +0.35(+0.71%)
Jun 17, 2022 49.09 49.71 48.02 49.16 6,010,262 +0.03(+0.06%)
Jun 16, 2022 51.36 51.51 48.63 49.13 5,999,992 -3.71(-7.02%)
Jun 15, 2022 53.64 53.92 51.67 52.84 5,776,210 -0.14(-0.26%)
Jun 14, 2022 53.71 54.09 52.60 52.98 4,952,780 -0.47(-0.88%)
Jun 13, 2022 54.95 55.68 53.04 53.45 6,090,871 -3.08(-5.45%)
Jun 10, 2022 58.10 58.57 56.52 56.53 4,362,480 -2.78(-4.69%)
Jun 09, 2022 59.14 60.30 58.98 59.31 5,178,950 -0.20(-0.34%)
Jun 08, 2022 60.36 60.39 59.13 59.51 2,423,311 -1.38(-2.27%)
Jun 07, 2022 59.94 60.95 59.51 60.89 2,109,902 +0.20(+0.33%)
Jun 06, 2022 61.07 61.25 60.08 60.69 1,884,542 +0.17(+0.28%)
Jun 03, 2022 60.03 61.02 59.70 60.52 1,876,819 -0.31(-0.51%)
Jun 02, 2022 59.89 60.90 59.73 60.83 3,026,475 +1.08(+1.81%)
Jun 01, 2022 60.45 60.71 59.49 59.75 2,211,986 -0.61(-1.01%)
May 31, 2022 60.29 60.72 59.40 60.36 2,883,189 -0.59(-0.97%)
May 27, 2022 60.04 60.98 59.92 60.95 2,780,606 +1.19(+1.99%)
May 26, 2022 57.83 59.99 57.83 59.76 4,059,551 +2.31(+4.02%)
May 25, 2022 55.19 57.66 54.92 57.45 4,246,828 +2.31(+4.19%)
May 24, 2022 56.23 56.51 54.18 55.14 4,551,683 -1.57(-2.77%)
May 23, 2022 57.57 57.57 56.11 56.71 3,142,604 -0.32(-0.56%)
May 20, 2022 57.42 57.42 55.26 57.03 4,001,603 +0.49(+0.87%)
May 19, 2022 56.01 57.76 55.93 56.54 3,843,446 +0.32(+0.57%)
May 18, 2022 58.31 58.31 56.02 56.22 4,245,908 -3.22(-5.42%)
May 17, 2022 58.95 59.55 57.66 59.44 3,885,859 +1.56(+2.70%)
May 16, 2022 58.15 58.48 56.22 57.88 3,702,250 -0.41(-0.70%)
May 13, 2022 57.76 58.77 57.47 58.29 4,406,371 +1.12(+1.96%)
May 12, 2022 54.62 57.79 54.60 57.17 7,113,712 +2.16(+3.93%)
May 11, 2022 57.13 57.67 54.95 55.01 8,639,230 -2.32(-4.05%)
May 10, 2022 59.74 59.93 56.81 57.33 5,989,058 -1.21(-2.07%)
May 09, 2022 57.67 59.81 57.67 58.54 7,310,562 -0.27(-0.46%)
May 06, 2022 59.00 59.37 57.30 58.81 5,843,590 -0.62(-1.04%)
May 05, 2022 61.36 61.77 58.71 59.43 7,109,508 -2.97(-4.76%)
May 04, 2022 59.67 62.60 58.72 62.40 8,053,177 +2.83(+4.75%)
May 03, 2022 58.88 59.81 58.33 59.57 4,412,625 +0.81(+1.38%)
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.