Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 22.72 22.83 22.53 22.61 1,594,199 -0.13(-0.58%)
Mar 27, 2013 22.67 22.76 22.45 22.75 2,340,058 +0.05(+0.21%)
Mar 26, 2013 22.87 22.94 22.62 22.70 3,528,103 -0.05(-0.21%)
Mar 25, 2013 23.05 23.25 22.57 22.75 4,423,080 -0.16(-0.69%)
Mar 22, 2013 23.04 23.10 22.81 22.90 3,227,839 -0.06(-0.25%)
Mar 21, 2013 23.44 23.44 22.86 22.96 5,887,626 -0.43(-1.82%)
Mar 20, 2013 22.99 23.49 22.86 23.39 5,094,928 +0.66(+2.91%)
Mar 19, 2013 22.86 23.04 22.52 22.72 6,833,118 +0.11(+0.47%)
Mar 18, 2013 22.32 22.76 22.29 22.62 7,702,263 +0.00(+0.00%)
Mar 15, 2013 22.58 22.84 22.56 22.62 2,555,531 -0.06(-0.25%)
Mar 14, 2013 22.38 22.70 22.38 22.68 3,361,791 +0.32(+1.44%)
Mar 13, 2013 22.27 22.44 22.07 22.35 3,607,523 +0.15(+0.68%)
Mar 12, 2013 22.52 22.53 22.14 22.20 3,832,106 -0.35(-1.55%)
Mar 11, 2013 22.51 22.65 22.42 22.55 2,695,738 -0.01(-0.04%)
Mar 08, 2013 22.54 22.64 22.16 22.56 3,312,098 +0.23(+1.02%)
Mar 07, 2013 22.27 22.35 22.06 22.33 2,418,965 +0.07(+0.30%)
Mar 06, 2013 22.37 22.54 22.17 22.27 4,494,339 +0.04(+0.17%)
Mar 05, 2013 22.02 22.31 21.94 22.23 3,888,739 +0.38(+1.73%)
Mar 04, 2013 21.31 21.86 21.31 21.85 3,061,515 +0.45(+2.12%)
Mar 01, 2013 21.04 21.53 20.92 21.40 4,870,174 +0.11(+0.53%)
Feb 28, 2013 21.54 21.59 21.27 21.28 3,968,001 -0.18(-0.84%)
Feb 27, 2013 21.08 21.56 20.95 21.46 4,907,511 +0.48(+2.30%)
Feb 26, 2013 20.39 21.03 20.32 20.98 11,178,145 -0.05(-0.23%)
Feb 22, 2013 20.92 21.07 20.88 21.03 9,553,115 +0.23(+1.09%)
Feb 21, 2013 20.82 20.98 20.44 20.80 7,654,023 -0.01(-0.05%)
Feb 20, 2013 21.86 21.90 20.76 20.81 5,552,273 -1.27(-5.74%)
Feb 19, 2013 22.36 22.52 21.74 22.08 4,861,163 -0.16(-0.72%)
Feb 15, 2013 22.25 22.52 22.19 22.24 1,867,105 -0.01(-0.04%)
Feb 14, 2013 22.22 22.36 22.19 22.25 1,763,710 -0.04(-0.17%)
Feb 13, 2013 22.29 22.47 22.15 22.29 2,371,008 +0.02(+0.09%)
Feb 12, 2013 21.48 22.48 21.48 22.27 4,762,856 +0.80(+3.75%)
Feb 11, 2013 21.59 21.63 21.41 21.46 2,643,231 -0.07(-0.31%)
Feb 08, 2013 21.48 21.60 21.38 21.53 1,784,373 +0.05(+0.22%)
Feb 07, 2013 21.72 21.74 21.27 21.48 2,656,638 -0.22(-1.00%)
Feb 06, 2013 21.72 21.86 21.61 21.70 2,510,459 +0.17(+0.79%)
Feb 04, 2013 21.83 21.95 21.51 21.53 3,706,685 -0.36(-1.64%)
Feb 01, 2013 22.33 22.59 21.84 21.89 4,180,385 -0.28(-1.28%)
Jan 31, 2013 22.05 22.22 21.76 22.17 6,616,470 -0.03(-0.13%)
Jan 30, 2013 22.43 22.57 22.11 22.20 6,784,543 -0.26(-1.18%)
Jan 29, 2013 22.22 22.48 22.09 22.47 5,253,672 +0.09(+0.38%)
Jan 28, 2013 22.48 22.51 21.86 22.38 5,448,734 +0.02(+0.08%)
Jan 25, 2013 22.17 22.36 21.94 22.36 4,851,675 +0.37(+1.68%)
Jan 24, 2013 21.99 22.33 21.87 21.99 5,111,784 +0.09(+0.39%)
Jan 23, 2013 21.58 22.00 21.56 21.91 5,061,103 +0.27(+1.27%)
Jan 22, 2013 21.61 21.65 21.29 21.63 4,508,764 +0.12(+0.57%)
Jan 18, 2013 21.54 21.59 21.37 21.51 3,130,301 +0.03(+0.13%)
Jan 17, 2013 21.12 21.51 21.12 21.48 4,288,240 +0.57(+2.71%)
Jan 16, 2013 21.00 21.09 20.87 20.92 2,296,027 -0.13(-0.63%)
Jan 15, 2013 20.81 21.06 20.73 21.05 5,629,509 +0.17(+0.82%)
Jan 14, 2013 21.14 21.19 20.81 20.88 5,082,915 -0.14(-0.68%)
Jan 11, 2013 21.09 21.26 20.83 21.02 4,870,035 +0.03(+0.14%)
Jan 10, 2013 21.35 21.42 20.78 20.99 3,657,969 -0.14(-0.67%)
Jan 09, 2013 20.98 21.37 20.98 21.13 4,527,323 +0.18(+0.86%)
Jan 08, 2013 20.92 21.01 20.69 20.95 3,370,936 +0.08(+0.36%)
Jan 07, 2013 20.76 20.92 20.62 20.88 4,926,902 +0.13(+0.64%)
Jan 04, 2013 20.56 20.77 20.49 20.74 4,720,008 +0.18(+0.87%)
Jan 03, 2013 20.60 20.87 20.37 20.56 5,403,714 +0.07(+0.32%)
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.