Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 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%)
Sep 03, 2013 20.47 20.59 20.12 20.21 10,311,140 -0.03(-0.15%)
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%)
Aug 01, 2013 22.01 22.37 21.80 21.92 7,393,498 -0.01(-0.04%)
Jul 31, 2013 21.37 22.20 21.36 21.93 11,347,763 +0.46(+2.15%)
Jul 30, 2013 21.52 21.68 21.36 21.47 2,565,825 +0.06(+0.28%)
Jul 29, 2013 21.39 21.66 21.34 21.41 3,448,545 -0.08(-0.37%)
Jul 26, 2013 21.31 21.72 21.30 21.49 7,487,489 +0.01(+0.05%)
Jul 25, 2013 21.72 21.73 21.12 21.48 11,622,950 -0.72(-3.24%)
Jul 24, 2013 22.89 23.00 22.05 22.20 8,459,970 -0.66(-2.89%)
Jul 23, 2013 22.58 22.88 22.57 22.86 3,228,858 +0.27(+1.18%)
Jul 22, 2013 22.96 22.87 22.44 22.59 6,878,533 -0.28(-1.21%)
Jul 19, 2013 22.60 22.95 22.59 22.87 3,142,302 +0.16(+0.69%)
Jul 18, 2013 22.93 23.07 22.67 22.71 4,620,671 -0.19(-0.82%)
Jul 17, 2013 22.54 22.99 22.40 22.90 5,734,876 +0.29(+1.26%)
Jul 16, 2013 22.64 23.13 22.48 22.61 11,393,921 -0.14(-0.61%)
Jul 15, 2013 23.23 23.38 22.70 22.75 4,330,374 -0.46(-1.99%)
Jul 12, 2013 23.23 23.48 23.06 23.21 3,608,013 -0.03(-0.13%)
Jul 11, 2013 22.72 23.25 22.68 23.24 6,753,998 +1.19(+5.40%)
Jul 10, 2013 22.15 22.28 21.86 22.05 5,499,546 -0.12(-0.53%)
Jul 09, 2013 21.39 22.26 21.32 22.17 9,083,158 +0.85(+3.97%)
Jul 08, 2013 21.76 21.94 21.29 21.32 5,347,569 -0.31(-1.41%)
Jul 05, 2013 22.04 22.04 21.28 21.63 5,712,334 -0.44(-2.01%)
Jul 03, 2013 22.00 22.13 21.66 22.07 1,491,730 +0.16(+0.72%)
Jul 02, 2013 22.02 22.30 21.85 21.91 3,964,596 -0.20(-0.89%)
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.