Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 20.55 21.35 20.54 21.09 11,797,957 +0.45(+2.16%)
Jul 30, 2013 20.70 20.86 20.55 20.65 2,667,618 +0.06(+0.28%)
Jul 29, 2013 20.57 20.84 20.53 20.59 3,585,357 -0.08(-0.37%)
Jul 26, 2013 20.50 20.89 20.49 20.67 7,784,536 +0.01(+0.05%)
Jul 25, 2013 20.89 20.90 20.32 20.66 12,084,062 -0.69(-3.24%)
Jul 24, 2013 22.01 22.13 21.21 21.35 8,795,598 -0.63(-2.89%)
Jul 23, 2013 21.72 22.00 21.71 21.98 3,356,955 +0.26(+1.18%)
Jul 22, 2013 22.09 21.99 21.59 21.73 7,151,421 -0.27(-1.21%)
Jul 19, 2013 21.74 22.08 21.73 21.99 3,266,965 +0.15(+0.69%)
Jul 18, 2013 22.06 22.19 21.80 21.84 4,803,985 -0.18(-0.82%)
Jul 17, 2013 21.68 22.12 21.55 22.02 5,962,393 +0.27(+1.26%)
Jul 16, 2013 21.78 22.25 21.62 21.75 11,845,946 -0.13(-0.61%)
Jul 15, 2013 22.34 22.49 21.83 21.88 4,502,171 -0.45(-1.99%)
Jul 12, 2013 22.34 22.59 22.18 22.32 3,751,152 -0.03(-0.13%)
Jul 11, 2013 21.85 22.36 21.81 22.35 7,021,946 +1.15(+5.40%)
Jul 10, 2013 21.30 21.43 21.03 21.21 5,717,726 -0.11(-0.53%)
Jul 09, 2013 20.57 21.41 20.51 21.32 9,443,509 +0.81(+3.97%)
Jul 08, 2013 20.93 21.10 20.48 20.51 5,559,720 -0.29(-1.41%)
Jul 05, 2013 21.20 21.20 20.47 20.80 5,938,957 -0.43(-2.01%)
Jul 03, 2013 21.16 21.28 20.84 21.23 1,550,910 +0.15(+0.72%)
Jul 02, 2013 21.18 21.45 21.02 21.07 4,121,881 -0.19(-0.89%)
Jul 01, 2013 21.24 21.61 21.19 21.26 4,331,418 +0.08(+0.36%)
Jun 28, 2013 21.51 21.75 21.16 21.19 3,676,741 -0.35(-1.63%)
Jun 27, 2013 21.19 21.59 21.07 21.54 7,645,524 +0.51(+2.44%)
Jun 26, 2013 21.19 21.23 20.86 21.03 5,918,218 +0.17(+0.83%)
Jun 25, 2013 21.18 21.38 20.82 20.85 12,459,230 +0.23(+1.10%)
Jun 24, 2013 20.34 20.85 20.02 20.63 9,182,039 -0.26(-1.22%)
Jun 21, 2013 21.27 21.40 20.28 20.88 21,821,488 -0.27(-1.25%)
Jun 20, 2013 22.01 22.05 20.96 21.15 14,287,462 -1.29(-5.74%)
Jun 19, 2013 23.00 23.16 22.42 22.43 9,732,808 -0.68(-2.95%)
Jun 18, 2013 22.86 23.20 22.68 23.12 10,366,003 +0.13(+0.58%)
Jun 17, 2013 22.86 23.17 22.76 22.98 7,282,494 +0.37(+1.63%)
Jun 14, 2013 22.54 22.94 22.54 22.61 5,145,301 -0.01(-0.04%)
Jun 13, 2013 21.58 22.67 21.53 22.62 6,009,945 +0.95(+4.37%)
Jun 12, 2013 22.04 22.07 21.58 21.68 6,097,784 -0.09(-0.43%)
Jun 11, 2013 21.75 22.21 21.66 21.77 4,916,884 -0.43(-1.92%)
Jun 10, 2013 22.66 22.70 21.91 22.20 4,023,275 -0.35(-1.55%)
Jun 07, 2013 22.70 22.89 22.22 22.55 6,054,522 +0.06(+0.25%)
Jun 06, 2013 21.74 22.49 21.62 22.49 8,031,448 +0.66(+3.04%)
Jun 05, 2013 22.15 22.29 21.60 21.83 8,648,985 -0.35(-1.58%)
Jun 04, 2013 22.91 23.10 22.10 22.18 5,585,766 -0.63(-2.78%)
Jun 03, 2013 23.03 23.15 22.33 22.81 5,949,627 -0.22(-0.95%)
May 31, 2013 23.28 23.54 23.02 23.03 4,617,784 -0.35(-1.50%)
May 30, 2013 23.47 23.68 23.15 23.38 6,336,790 +0.01(+0.04%)
May 29, 2013 23.90 23.94 23.30 23.37 5,769,589 -0.74(-3.06%)
May 28, 2013 24.50 24.59 23.90 24.11 4,257,508 +0.08(+0.31%)
May 24, 2013 23.99 24.07 23.64 24.03 3,449,521 -0.11(-0.47%)
May 23, 2013 23.61 24.33 23.29 24.15 5,176,230 +0.19(+0.79%)
May 22, 2013 24.49 24.80 23.80 23.96 5,553,093 -0.18(-0.75%)
May 21, 2013 24.43 24.57 23.82 24.14 4,153,024 -0.22(-0.89%)
May 20, 2013 24.49 24.81 24.27 24.36 2,724,553 -0.27(-1.08%)
May 17, 2013 24.29 24.67 24.29 24.62 2,953,302 +0.38(+1.56%)
May 16, 2013 24.40 24.65 24.03 24.24 14,321,147 -0.38(-1.54%)
May 15, 2013 24.59 24.79 24.49 24.62 4,393,377 +0.37(+1.52%)
May 13, 2013 24.14 24.37 24.08 24.25 2,195,523 +0.05(+0.20%)
May 10, 2013 24.17 24.21 23.92 24.20 1,340,847 +0.24(+0.99%)
May 09, 2013 23.93 24.30 23.89 23.97 3,543,952 +0.03(+0.12%)
May 08, 2013 23.83 23.94 23.55 23.94 2,587,858 +0.09(+0.36%)
May 07, 2013 23.88 24.00 23.49 23.85 2,200,511 +0.06(+0.24%)
May 06, 2013 23.58 23.82 23.48 23.80 2,083,915 +0.23(+0.96%)
May 03, 2013 23.60 23.66 23.43 23.57 6,458,981 +0.30(+1.30%)
May 02, 2013 22.74 23.33 22.72 23.27 3,290,645 +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.