Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.89 +1.35 (+1.18%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 22.93 23.11 22.62 23.05 6,363,723 -0.03(-0.13%)
Jan 30, 2013 23.32 23.47 22.99 23.08 6,525,376 -0.28(-1.18%)
Jan 29, 2013 23.10 23.37 22.97 23.36 5,052,984 +0.09(+0.38%)
Jan 28, 2013 23.37 23.40 22.73 23.27 5,240,595 +0.02(+0.08%)
Jan 25, 2013 23.05 23.25 22.81 23.25 4,666,343 +0.38(+1.68%)
Jan 24, 2013 22.87 23.22 22.74 22.87 4,916,516 +0.09(+0.39%)
Jan 23, 2013 22.43 22.88 22.41 22.78 4,867,771 +0.29(+1.27%)
Jan 22, 2013 22.46 22.51 22.14 22.49 4,336,531 +0.13(+0.57%)
Jan 18, 2013 22.40 22.45 22.22 22.37 3,010,724 +0.03(+0.13%)
Jan 17, 2013 21.96 22.37 21.96 22.34 4,124,431 +0.59(+2.72%)
Jan 16, 2013 21.83 21.92 21.70 21.75 2,208,319 -0.14(-0.63%)
Jan 15, 2013 21.64 21.89 21.55 21.88 5,414,464 +0.18(+0.82%)
Jan 14, 2013 21.98 22.03 21.64 21.71 4,888,749 -0.15(-0.68%)
Jan 11, 2013 21.92 22.10 21.66 21.85 4,684,002 +0.03(+0.14%)
Jan 10, 2013 22.20 22.27 21.61 21.82 3,518,236 -0.15(-0.67%)
Jan 09, 2013 21.81 22.22 21.81 21.97 4,354,381 +0.19(+0.86%)
Jan 08, 2013 21.75 21.84 21.51 21.79 3,242,168 +0.08(+0.36%)
Jan 07, 2013 21.59 21.75 21.44 21.71 4,738,696 +0.14(+0.64%)
Jan 04, 2013 21.37 21.60 21.30 21.57 4,539,706 +0.19(+0.87%)
Jan 03, 2013 21.42 21.70 21.18 21.38 5,197,295 +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.