Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 20.54 20.64 20.20 20.24 2,694,880 -0.39(-1.91%)
Aug 29, 2013 20.15 20.80 20.13 20.63 3,368,370 +0.39(+1.95%)
Aug 28, 2013 20.39 20.39 20.13 20.24 3,538,095 -0.10(-0.48%)
Aug 27, 2013 20.55 20.65 20.25 20.34 3,683,679 -0.52(-2.50%)
Aug 26, 2013 20.78 21.11 20.64 20.86 3,839,850 +0.12(+0.57%)
Aug 23, 2013 21.25 21.32 20.61 20.74 6,262,461 -0.54(-2.54%)
Aug 22, 2013 20.96 21.38 20.95 21.28 5,533,218 +0.37(+1.79%)
Aug 21, 2013 20.86 21.25 20.75 20.91 10,619,032 -0.08(-0.38%)
Aug 20, 2013 20.47 21.02 20.38 20.99 5,666,428 +0.63(+3.09%)
Aug 19, 2013 20.95 21.03 20.30 20.36 7,765,874 -0.66(-3.14%)
Aug 16, 2013 21.04 21.49 20.91 21.02 13,527,725 +0.05(+0.23%)
Aug 15, 2013 19.98 21.08 19.86 20.97 21,178,058 +0.48(+2.35%)
Aug 14, 2013 20.87 20.89 20.40 20.48 12,012,705 -0.45(-2.16%)
Aug 13, 2013 21.22 21.32 20.72 20.94 4,767,416 -0.38(-1.80%)
Aug 12, 2013 20.93 21.49 20.93 21.32 2,926,145 +0.12(+0.56%)
Aug 09, 2013 21.11 21.32 20.94 21.20 3,541,347 -0.04(-0.19%)
Aug 08, 2013 21.33 21.42 21.13 21.24 2,983,313 +0.17(+0.79%)
Aug 07, 2013 21.44 21.50 21.04 21.07 4,529,433 -0.48(-2.24%)
Aug 06, 2013 22.00 22.01 21.51 21.56 4,330,258 -0.47(-2.14%)
Aug 05, 2013 22.32 22.35 21.93 22.03 5,297,120 -0.32(-1.45%)
Aug 02, 2013 22.01 22.44 22.00 22.35 3,559,873 +0.43(+1.98%)
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.