US Home Construction Ishares ETF (NY: ITB )

56.95 USD +0.34 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 12.67 12.67 12.22 12.31 368,586 -0.23(-1.83%)
Sep 29, 2009 12.67 12.80 12.54 12.54 651,695 -0.03(-0.24%)
Sep 28, 2009 12.42 12.66 12.39 12.57 679,516 +0.18(+1.45%)
Sep 25, 2009 12.60 12.74 12.33 12.39 437,089 -0.34(-2.67%)
Sep 24, 2009 13.13 13.22 12.58 12.73 636,627 -0.24(-1.85%)
Sep 23, 2009 13.41 13.46 12.94 12.97 479,834 -0.36(-2.70%)
Sep 22, 2009 13.62 13.62 13.30 13.33 371,781 -0.09(-0.67%)
Sep 21, 2009 13.49 13.54 13.16 13.42 286,196 -0.09(-0.67%)
Sep 18, 2009 13.69 13.81 13.51 13.51 412,486 +0.00(+0.00%)
Sep 17, 2009 13.82 13.93 13.36 13.51 526,439 +0.02(+0.16%)
Sep 16, 2009 13.32 13.75 13.30 13.49 702,383 +0.25(+1.88%)
Sep 15, 2009 13.04 13.25 12.94 13.24 401,463 +0.30(+2.32%)
Sep 14, 2009 13.02 13.02 12.77 12.94 369,815 -0.04(-0.31%)
Sep 11, 2009 13.25 13.32 12.89 12.98 266,426 -0.12(-0.92%)
Sep 10, 2009 13.05 13.20 12.87 13.10 342,162 +0.15(+1.16%)
Sep 09, 2009 12.97 13.06 12.80 12.95 413,190 +0.10(+0.78%)
Sep 08, 2009 12.82 12.98 12.69 12.85 328,410 +0.15(+1.18%)
Sep 04, 2009 12.45 12.72 12.37 12.70 206,193 +0.20(+1.60%)
Sep 03, 2009 12.29 12.50 12.13 12.50 344,026 +0.16(+1.30%)
Sep 02, 2009 12.50 12.62 12.29 12.34 396,572 -0.34(-2.68%)
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.