Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.61 +1.07 (+0.93%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 22.36 22.61 22.00 22.03 3,536,442 -0.36(-1.63%)
Jun 27, 2013 22.03 22.44 21.91 22.39 7,353,781 +0.53(+2.44%)
Jun 26, 2013 22.03 22.07 21.68 21.86 5,692,387 +0.18(+0.83%)
Jun 25, 2013 22.02 22.23 21.64 21.68 11,983,688 +0.24(+1.10%)
Jun 24, 2013 21.15 21.68 20.81 21.44 8,831,581 -0.27(-1.22%)
Jun 21, 2013 22.11 22.25 21.08 21.71 20,988,608 -0.28(-1.25%)
Jun 20, 2013 22.88 22.93 21.79 21.99 13,742,140 -1.34(-5.74%)
Jun 19, 2013 23.91 24.08 23.31 23.32 9,361,328 -0.71(-2.95%)
Jun 18, 2013 23.77 24.12 23.58 24.03 9,970,355 +0.14(+0.58%)
Jun 17, 2013 23.77 24.09 23.66 23.90 7,004,537 +0.38(+1.63%)
Jun 14, 2013 23.43 23.85 23.43 23.51 4,948,916 -0.01(-0.04%)
Jun 13, 2013 22.44 23.57 22.39 23.52 5,780,558 +0.98(+4.37%)
Jun 12, 2013 22.91 22.95 22.44 22.54 5,865,044 -0.10(-0.44%)
Jun 11, 2013 22.62 23.09 22.52 22.64 4,729,217 -0.44(-1.92%)
Jun 10, 2013 23.56 23.60 22.78 23.08 3,869,715 -0.36(-1.55%)
Jun 07, 2013 23.60 23.80 23.10 23.44 5,823,434 +0.06(+0.25%)
Jun 06, 2013 22.61 23.38 22.48 23.38 7,724,905 +0.69(+3.04%)
Jun 05, 2013 23.03 23.18 22.46 22.69 8,318,872 -0.36(-1.58%)
Jun 04, 2013 23.82 24.01 22.98 23.06 5,372,570 -0.66(-2.78%)
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.