Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 22.16 22.27 21.96 22.04 2,935,135 -0.29(-1.28%)
Sep 26, 2013 22.34 22.49 22.07 22.33 4,132,174 +0.00(+0.00%)
Sep 25, 2013 22.39 22.61 22.03 22.33 5,568,887 +0.01(+0.04%)
Sep 24, 2013 22.06 22.70 21.94 22.32 8,454,115 +0.40(+1.82%)
Sep 23, 2013 22.18 22.21 21.71 21.92 5,039,327 -0.32(-1.46%)
Sep 20, 2013 22.80 22.89 22.18 22.25 8,090,394 -0.51(-2.25%)
Sep 19, 2013 23.22 23.33 22.69 22.76 9,974,479 -0.28(-1.20%)
Sep 18, 2013 21.95 23.09 21.73 23.03 12,863,907 +1.06(+4.84%)
Sep 17, 2013 21.88 22.16 21.87 21.97 3,803,633 +0.05(+0.22%)
Sep 16, 2013 22.27 22.33 21.89 21.92 8,393,519 +0.32(+1.46%)
Sep 13, 2013 21.70 21.75 21.42 21.61 2,977,068 -0.06(-0.27%)
Sep 12, 2013 21.71 22.23 21.65 21.66 5,309,881 -0.03(-0.14%)
Sep 11, 2013 21.26 21.83 21.26 21.69 6,060,608 +0.38(+1.80%)
Sep 10, 2013 21.49 21.61 21.21 21.31 7,182,390 -0.12(-0.57%)
Sep 09, 2013 20.67 21.49 20.60 21.43 7,859,297 +0.89(+4.34%)
Sep 06, 2013 20.51 20.83 20.27 20.54 11,216,983 +0.34(+1.71%)
Sep 05, 2013 20.21 20.33 20.05 20.20 4,231,077 -0.03(-0.15%)
Sep 04, 2013 20.17 20.42 20.11 20.23 3,543,471 +0.02(+0.10%)
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.