Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.97 +1.43 (+1.25%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 22.61 22.61 22.18 22.18 8,093,114 -0.45(-2.00%)
Oct 30, 2013 22.96 23.07 22.51 22.64 6,938,899 -0.44(-1.92%)
Oct 29, 2013 22.69 23.09 22.69 23.08 4,523,266 +0.32(+1.38%)
Oct 28, 2013 23.00 23.02 22.58 22.76 4,753,159 -0.13(-0.56%)
Oct 25, 2013 22.85 22.92 22.67 22.89 2,837,068 +0.06(+0.26%)
Oct 24, 2013 22.26 23.01 22.26 22.83 10,269,963 +0.63(+2.84%)
Oct 23, 2013 21.89 22.57 21.85 22.20 7,416,292 +0.21(+0.96%)
Oct 22, 2013 21.73 22.04 21.67 21.99 7,128,081 +0.54(+2.53%)
Oct 21, 2013 21.72 21.88 21.23 21.45 8,046,279 -0.32(-1.47%)
Oct 18, 2013 21.99 22.02 21.62 21.77 6,463,547 -0.11(-0.52%)
Oct 17, 2013 21.12 21.91 21.03 21.88 12,920,291 +0.66(+3.13%)
Oct 16, 2013 20.94 21.30 20.79 21.22 7,772,889 +0.33(+1.56%)
Oct 15, 2013 21.29 21.29 20.83 20.89 7,601,484 -0.51(-2.39%)
Oct 14, 2013 21.34 21.47 21.06 21.40 3,415,271 -0.18(-0.82%)
Oct 11, 2013 21.20 21.68 21.20 21.58 5,278,672 +0.36(+1.72%)
Oct 10, 2013 21.20 21.36 20.98 21.22 5,690,033 +0.43(+2.09%)
Oct 09, 2013 20.88 21.04 20.50 20.78 7,076,234 -0.03(-0.14%)
Oct 08, 2013 21.27 21.46 20.81 20.81 8,665,615 -0.50(-2.36%)
Oct 07, 2013 21.28 21.61 21.28 21.32 4,843,009 -0.22(-1.01%)
Oct 04, 2013 21.75 21.98 21.37 21.53 9,638,469 -0.34(-1.58%)
Oct 03, 2013 22.26 22.38 21.77 21.88 5,885,183 -0.40(-1.81%)
Oct 02, 2013 21.94 22.40 21.92 22.28 4,415,778 +0.14(+0.62%)
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.