Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 23.28 23.54 23.02 23.03 4,618,009 -0.35(-1.50%)
May 30, 2013 23.46 23.68 23.15 23.38 6,337,098 +0.01(+0.04%)
May 29, 2013 23.90 23.94 23.30 23.37 5,769,870 -0.74(-3.06%)
May 28, 2013 24.50 24.59 23.90 24.11 4,257,715 +0.08(+0.31%)
May 24, 2013 23.99 24.07 23.64 24.03 3,449,689 -0.11(-0.47%)
May 23, 2013 23.61 24.33 23.28 24.15 5,176,482 +0.19(+0.79%)
May 22, 2013 24.49 24.80 23.80 23.96 5,553,364 -0.18(-0.74%)
May 21, 2013 24.43 24.57 23.82 24.14 4,153,226 -0.22(-0.89%)
May 20, 2013 24.49 24.81 24.27 24.35 2,724,686 -0.26(-1.08%)
May 17, 2013 24.29 24.67 24.29 24.62 2,953,446 +0.38(+1.56%)
May 16, 2013 24.40 24.65 24.03 24.24 14,321,844 -0.38(-1.54%)
May 15, 2013 24.59 24.79 24.49 24.62 4,393,591 +0.37(+1.52%)
May 13, 2013 24.14 24.36 24.08 24.25 2,195,630 +0.05(+0.20%)
May 10, 2013 24.17 24.21 23.92 24.20 1,340,912 +0.24(+0.99%)
May 09, 2013 23.93 24.30 23.89 23.97 3,544,124 +0.03(+0.12%)
May 08, 2013 23.82 23.94 23.55 23.94 2,587,984 +0.09(+0.36%)
May 07, 2013 23.88 23.99 23.49 23.85 2,200,618 +0.06(+0.24%)
May 06, 2013 23.58 23.82 23.48 23.80 2,084,017 +0.23(+0.96%)
May 03, 2013 23.60 23.66 23.43 23.57 6,459,296 +0.30(+1.30%)
May 02, 2013 22.74 23.33 22.72 23.27 3,290,805 +0.64(+2.85%)
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.