US Home Construction Ishares ETF (NY: ITB )

61.32 USD +2.64 (+4.50%)
Official Closing Price Updated: 8:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 22.50 22.61 22.29 22.38 2,891,065 -0.29(-1.28%)
Sep 26, 2013 22.68 22.83 22.41 22.67 4,070,130 +0.00(+0.00%)
Sep 25, 2013 22.73 22.95 22.37 22.67 5,485,271 +0.01(+0.04%)
Sep 24, 2013 22.40 23.05 22.27 22.66 8,327,177 +0.39(+1.75%)
Sep 23, 2013 22.53 22.56 22.06 22.27 4,960,308 -0.33(-1.46%)
Sep 20, 2013 23.16 23.25 22.53 22.60 7,963,532 -0.52(-2.25%)
Sep 19, 2013 23.59 23.70 23.05 23.12 9,818,074 -0.28(-1.20%)
Sep 18, 2013 22.30 23.46 22.08 23.40 12,662,194 +1.08(+4.84%)
Sep 17, 2013 22.23 22.51 22.22 22.32 3,743,990 +0.05(+0.22%)
Sep 16, 2013 22.62 22.69 22.24 22.27 8,261,904 +0.32(+1.46%)
Sep 13, 2013 22.05 22.10 21.76 21.95 2,930,386 -0.06(-0.27%)
Sep 12, 2013 22.06 22.58 21.99 22.01 5,226,619 -0.03(-0.14%)
Sep 11, 2013 21.60 22.18 21.60 22.04 5,965,575 +0.39(+1.80%)
Sep 10, 2013 21.83 21.95 21.55 21.65 7,069,766 -0.12(-0.57%)
Sep 09, 2013 21.00 21.83 20.93 21.77 7,736,059 +0.90(+4.34%)
Sep 06, 2013 20.84 21.16 20.59 20.87 11,041,095 +0.35(+1.71%)
Sep 05, 2013 20.53 20.65 20.37 20.52 4,164,732 -0.03(-0.15%)
Sep 04, 2013 20.49 20.75 20.43 20.55 3,487,908 +0.02(+0.10%)
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.