Skip to main content

US Home Construction Ishares ETF (NY: ITB )

106.13 -0.08 (-0.07%)
Streaming Delayed Price Updated: 2:31 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 106.27 106.88 105.57 106.21 1,468,529 +0.49(+0.46%)
Feb 26, 2024 105.97 106.41 105.56 105.72 1,334,335 +0.00(+0.00%)
Feb 23, 2024 105.19 106.27 105.01 105.72 1,488,889 +0.94(+0.90%)
Feb 22, 2024 104.18 105.06 103.78 104.78 1,549,623 +1.68(+1.63%)
Feb 21, 2024 103.42 104.10 102.21 103.10 1,561,236 +0.60(+0.59%)
Feb 20, 2024 101.31 102.69 100.97 102.50 1,497,955 +0.07(+0.07%)
Feb 16, 2024 102.92 103.51 102.28 102.43 2,081,423 -1.90(-1.82%)
Feb 15, 2024 104.24 104.56 103.28 104.33 1,205,033 +0.64(+0.62%)
Feb 14, 2024 103.10 103.95 102.00 103.69 3,936,379 +2.02(+1.99%)
Feb 13, 2024 101.70 102.69 100.44 101.67 4,391,681 -3.81(-3.61%)
Feb 12, 2024 103.43 105.83 103.43 105.48 1,836,040 +2.30(+2.23%)
Feb 09, 2024 103.41 103.55 102.08 103.18 1,117,088 +0.08(+0.08%)
Feb 08, 2024 102.27 103.14 102.15 103.10 1,296,226 +0.98(+0.96%)
Feb 07, 2024 101.32 102.88 101.32 102.12 2,361,943 +1.36(+1.35%)
Feb 06, 2024 100.99 101.36 99.66 100.76 1,372,071 +0.05(+0.05%)
Feb 05, 2024 101.00 101.18 99.53 100.71 2,089,650 -1.39(-1.36%)
Feb 02, 2024 100.72 102.89 99.76 102.10 2,062,431 -0.15(-0.15%)
Feb 01, 2024 100.78 102.33 99.80 102.25 1,952,559 +2.27(+2.27%)
Jan 31, 2024 100.90 101.94 99.73 99.98 2,424,313 -1.19(-1.18%)
Jan 30, 2024 100.56 102.02 100.56 101.17 1,594,355 +0.54(+0.54%)
Jan 29, 2024 99.61 100.83 99.45 100.63 1,835,676 +1.02(+1.02%)
Jan 26, 2024 99.59 100.36 99.10 99.61 2,215,866 -0.07(-0.07%)
Jan 25, 2024 98.50 99.68 98.22 99.68 2,894,918 +2.15(+2.20%)
Jan 24, 2024 100.38 100.44 97.37 97.53 4,710,973 -1.76(-1.77%)
Jan 23, 2024 102.44 102.75 98.88 99.29 8,750,040 -5.06(-4.85%)
Jan 22, 2024 102.99 104.49 102.83 104.35 2,809,530 +1.94(+1.89%)
Jan 19, 2024 101.66 102.66 100.69 102.41 1,320,274 +1.13(+1.12%)
Jan 18, 2024 101.14 101.79 99.99 101.28 1,669,333 +1.26(+1.26%)
Jan 17, 2024 99.49 100.32 99.42 100.02 1,726,342 -0.60(-0.60%)
Jan 16, 2024 100.73 101.00 99.89 100.62 2,143,197 -0.61(-0.60%)
Jan 12, 2024 102.75 102.80 100.63 101.23 823,826 -1.01(-0.99%)
Jan 11, 2024 101.29 102.28 100.62 102.24 1,557,113 +0.41(+0.40%)
Jan 10, 2024 101.23 102.27 101.08 101.83 1,896,636 +1.64(+1.64%)
Jan 09, 2024 99.79 100.45 99.33 100.19 1,215,094 -0.36(-0.36%)
Jan 08, 2024 99.03 100.60 99.03 100.55 1,063,654 +2.00(+2.03%)
Jan 05, 2024 97.40 99.35 97.01 98.55 1,949,735 +0.81(+0.83%)
Jan 04, 2024 97.79 98.91 97.70 97.74 1,870,721 -0.50(-0.51%)
Jan 03, 2024 99.06 99.25 97.68 98.24 3,170,429 -2.25(-2.24%)
Jan 02, 2024 100.26 101.20 99.40 100.49 2,164,279 -1.24(-1.22%)
Dec 29, 2023 102.04 102.43 101.51 101.73 949,747 -0.41(-0.40%)
Dec 28, 2023 102.36 102.54 101.84 102.14 887,823 -0.33(-0.32%)
Dec 27, 2023 102.13 102.92 101.81 102.47 931,159 +0.48(+0.47%)
Dec 26, 2023 101.56 102.28 101.40 101.99 991,322 +0.55(+0.54%)
Dec 22, 2023 101.72 101.81 100.78 101.44 1,202,062 +0.26(+0.26%)
Dec 21, 2023 101.53 101.94 100.23 101.18 1,757,472 +1.08(+1.08%)
Dec 20, 2023 101.23 102.30 100.08 100.10 2,399,213 -1.28(-1.26%)
Dec 19, 2023 100.82 101.76 100.43 101.38 2,466,666 +1.42(+1.42%)
Dec 18, 2023 101.26 101.26 99.24 99.96 2,864,051 -0.96(-0.95%)
Dec 15, 2023 101.38 103.17 100.79 100.92 4,039,742 -1.67(-1.63%)
Dec 14, 2023 98.45 102.85 98.00 102.59 5,053,397 +5.96(+6.17%)
Dec 13, 2023 94.21 96.88 92.97 96.63 4,699,248 +2.92(+3.12%)
Dec 12, 2023 93.74 94.21 93.27 93.71 1,564,984 +0.12(+0.13%)
Dec 11, 2023 93.53 93.98 92.92 93.59 1,561,646 +0.13(+0.14%)
Dec 08, 2023 92.27 93.69 92.10 93.46 2,217,170 +1.05(+1.14%)
Dec 07, 2023 91.57 92.45 91.27 92.41 3,083,300 +1.07(+1.17%)
Dec 06, 2023 90.74 92.47 90.74 91.34 3,414,642 +1.52(+1.69%)
Dec 05, 2023 89.80 90.12 89.31 89.82 1,639,635 -0.16(-0.18%)
Dec 04, 2023 89.09 90.35 89.01 89.98 1,886,453 +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.