iShares U.S. Home Construction ETF (ITB)
Cboe US - Cboe US 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2025年1月17日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 73.61 | 0.00 | - | 3 | 5 | 30.00 | 0.05 | 0.00 | - | 2 | 3,886 |
| 76.80 | 0.00 | - | 3 | 10 | 35.00 | 1.23 | 0.00 | - | 1 | 0 |
| 67.10 | 0.00 | - | 1 | 220 | 40.00 | 0.10 | 0.00 | - | 1 | 29 |
| 32.10 | 0.00 | - | 5 | 1 | 44.00 | 2.10 | 0.00 | - | 4 | 4 |
| 63.13 | 0.00 | - | 1 | 104 | 45.00 | 0.12 | 0.00 | - | 10 | 39 |
| 39.00 | 0.00 | - | 1 | 4 | 46.00 | 0.75 | 0.00 | - | 1 | 1 |
| 53.70 | 0.00 | - | 2 | 40 | 47.00 | 0.10 | 0.00 | - | 1 | 1 |
| 37.00 | 0.00 | - | 1 | 1 | 48.00 | 0.40 | 0.00 | - | 1 | 10 |
| 36.20 | 0.00 | - | 1 | 1 | 49.00 | 1.10 | 0.00 | - | 1 | 35 |
| 51.60 | 0.00 | - | 1 | 100 | 50.00 | 0.20 | 0.00 | - | 15 | 48 |
| 43.91 | 0.00 | - | 2 | 1 | 51.00 | 2.37 | 0.00 | - | 1 | 1 |
| 52.20 | 0.00 | - | 20 | 2 | 52.00 | 1.52 | 0.00 | - | 4 | 4 |
| 33.00 | 0.00 | - | 1 | 2 | 53.00 | 4.90 | 0.00 | - | - | 39 |
| 31.90 | 0.00 | - | 1 | 1 | 54.00 | 2.02 | 0.00 | - | 1 | 33 |
| 49.10 | 0.00 | - | 1 | 4 | 55.00 | 0.35 | 0.00 | - | 1 | 58 |
| 30.40 | 0.00 | - | 1 | 1 | 56.00 | 4.70 | 0.00 | - | 1 | 41 |
| 46.65 | 0.00 | - | 1 | 1 | 57.00 | 0.22 | 0.00 | - | 50 | 57 |
| 28.80 | 0.00 | - | 1 | 0 | 58.00 | 0.65 | 0.00 | - | 140 | 134 |
| 27.90 | 0.00 | - | 1 | 6 | 59.00 | - | - | - | - | - |
| 43.44 | 0.00 | - | 4 | 4 | 60.00 | 0.45 | 0.00 | - | 10 | 185 |
| 26.50 | 0.00 | - | 1 | 1 | 61.00 | 0.60 | 0.00 | - | 50 | 50 |
| 25.50 | 0.00 | - | 1 | 2 | 62.00 | 0.50 | 0.00 | - | 1 | 65 |
| 24.90 | 0.00 | - | 1 | 1 | 63.00 | 0.89 | 0.00 | - | 12 | 26 |
| 40.50 | 0.00 | - | 10 | 4 | 64.00 | 5.50 | 0.00 | - | - | 1 |
| 39.50 | 0.00 | - | 1 | 108 | 65.00 | 0.50 | 0.00 | - | 10 | 98 |
| 36.57 | 0.00 | - | 2 | 20 | 66.00 | 2.96 | 0.00 | - | 1 | 7 |
| 36.60 | 0.00 | - | 2 | 2 | 67.00 | 6.50 | 0.00 | - | 1 | 1 |
| 34.60 | 0.00 | - | 3 | 122 | 68.00 | 0.75 | 0.00 | - | 1 | 34 |
| 34.09 | 0.00 | - | 10 | 20 | 69.00 | 1.00 | 0.00 | - | 10 | 79 |
| 33.43 | 0.00 | - | 3 | 201 | 70.00 | 1.05 | 0.00 | - | 10 | 1,071 |
| 42.99 | 0.00 | - | 2 | 25 | 71.00 | 1.15 | 0.00 | - | 50 | 65 |
| 33.80 | 0.00 | - | 2 | 1 | 72.00 | 0.76 | 0.00 | - | 1 | 1 |
| 22.00 | 0.00 | - | 1 | 1 | 73.00 | 0.90 | 0.00 | - | 2 | 3 |
| 21.30 | 0.00 | - | 1 | 0 | 74.00 | 1.25 | 0.00 | - | 1 | 7 |
| 32.17 | 0.00 | - | 1,687 | 1,976 | 75.00 | 1.00 | 0.00 | - | 10 | 147 |
| 20.30 | 0.00 | - | 1 | 1 | 76.00 | 1.00 | 0.00 | - | 1 | 7 |
| 29.80 | 0.00 | - | 15 | 47 | 77.00 | 1.28 | 0.00 | - | 1 | 54 |
| 27.79 | 0.00 | - | 3 | 4 | 78.00 | 1.84 | 0.00 | - | 24 | 25 |
| 27.70 | 0.00 | - | 20 | 20 | 79.00 | 1.70 | 0.00 | - | 2 | 8 |
| 26.40 | 0.00 | - | 20 | 1,590 | 80.00 | 1.55 | 0.00 | - | 1 | 517 |
| 35.81 | 0.00 | - | 1 | 8 | 81.00 | 1.40 | 0.00 | - | 1 | 73 |
| 37.23 | 0.00 | - | 1 | 7 | 82.00 | 1.95 | 0.00 | - | 1 | 225 |
| 35.69 | 0.00 | - | 1 | 85 | 83.00 | 2.05 | 0.00 | - | 2 | 274 |
| 22.00 | 0.00 | - | 1 | 4 | 84.00 | 2.10 | 0.00 | - | 2 | 13 |
| 22.10 | 0.00 | - | 5 | 314 | 85.00 | 2.40 | 0.00 | - | 18 | 178 |
| 15.30 | 0.00 | - | 1 | 410 | 90.00 | 3.10 | 0.00 | - | 1 | 455 |
| - | - | - | - | - | 94.00 | 3.82 | 0.00 | - | 9 | 0 |
| 12.90 | 0.00 | - | 10 | 142 | 95.00 | 5.10 | 0.00 | - | 2 | 349 |
| - | - | - | - | - | 96.00 | 5.30 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 99.00 | 6.20 | 0.00 | - | - | 5 |
| 9.30 | 0.00 | - | 20 | 350 | 100.00 | 6.10 | 0.00 | - | 43 | 217 |
| 9.79 | 0.00 | - | 1 | 1 | 101.00 | 6.70 | 0.00 | - | 1 | 12 |
| 9.78 | 0.00 | - | - | 1 | 102.00 | 6.40 | 0.00 | - | 22 | 22 |
| 9.88 | 0.00 | - | - | 1 | 103.00 | 7.28 | 0.00 | - | - | 1 |
| 9.58 | 0.00 | - | - | 10 | 104.00 | 8.57 | 0.00 | - | 10 | 0 |
| 6.61 | 0.00 | - | 86 | 909 | 105.00 | 9.40 | 0.00 | - | 102 | 384 |
| - | - | - | - | - | 107.00 | 8.70 | 0.00 | - | 10 | 11 |
| 10.75 | 0.00 | - | - | 52 | 108.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | - | 23 | 109.00 | - | - | - | - | - |
| 4.92 | 0.00 | - | 30 | 889 | 110.00 | 11.20 | 0.00 | - | 5 | 177 |
| 6.61 | 0.00 | - | 1 | 1 | 111.00 | 11.50 | 0.00 | - | 1 | 2 |
| 6.15 | 0.00 | - | - | 2 | 114.00 | - | - | - | - | - |
| 3.28 | 0.00 | - | 51 | 912 | 115.00 | 11.75 | 0.00 | - | 1 | 19 |
| 3.60 | 0.00 | - | - | 2 | 116.00 | - | - | - | - | - |
| 3.35 | 0.00 | - | - | 5 | 117.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 10 | 10 | 119.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 1 | 87 | 120.00 | 17.22 | 0.00 | - | 1 | 2 |
| 1.59 | 0.00 | - | 30 | 189 | 125.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 50 | 438 | 130.00 | 27.50 | 0.00 | - | 1 | 1 |
| 0.65 | 0.00 | - | 75 | 440 | 135.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 1 | 240 | 140.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 37 | 145.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 50 | 175 | 150.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 2 | 5 | 155.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 1 | 160.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 8 | 165.00 | - | - | - | - | - |
