US Home Construction Ishares ETF (NY: ITB )

54.48 USD UNCHANGED
Streaming Delayed Price Updated: 8:03 AM EDT, Oct 27, 2020 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%)
Sep 03, 2013 20.80 20.92 20.44 20.53 10,149,456 -0.03(-0.15%)
Aug 30, 2013 20.87 20.97 20.52 20.56 2,652,623 -0.40(-1.91%)
Aug 29, 2013 20.47 21.13 20.45 20.96 3,315,552 +0.40(+1.95%)
Aug 28, 2013 20.71 20.71 20.45 20.56 3,482,616 -0.10(-0.48%)
Aug 27, 2013 20.88 20.98 20.57 20.66 3,625,917 -0.53(-2.50%)
Aug 26, 2013 21.11 21.45 20.97 21.19 3,779,639 +0.12(+0.57%)
Aug 23, 2013 21.59 21.66 20.94 21.07 6,164,262 -0.55(-2.54%)
Aug 22, 2013 21.29 21.73 21.28 21.62 5,446,454 +0.38(+1.79%)
Aug 21, 2013 21.19 21.59 21.08 21.24 10,452,520 -0.08(-0.38%)
Aug 20, 2013 20.80 21.35 20.70 21.32 5,577,576 +0.64(+3.09%)
Aug 19, 2013 21.28 21.36 20.62 20.68 7,644,101 -0.67(-3.14%)
Aug 16, 2013 21.38 21.83 21.24 21.35 13,315,603 +0.05(+0.23%)
Aug 15, 2013 20.30 21.42 20.18 21.30 20,845,974 +0.49(+2.35%)
Aug 14, 2013 21.20 21.22 20.73 20.81 11,824,339 -0.46(-2.16%)
Aug 13, 2013 21.56 21.66 21.05 21.27 4,692,661 -0.39(-1.80%)
Aug 12, 2013 21.26 21.83 21.26 21.66 2,880,262 +0.12(+0.56%)
Aug 09, 2013 21.45 21.66 21.27 21.54 3,485,817 -0.04(-0.19%)
Aug 08, 2013 21.67 21.76 21.47 21.58 2,936,533 +0.17(+0.79%)
Aug 07, 2013 21.78 21.84 21.38 21.41 4,458,409 -0.49(-2.24%)
Aug 06, 2013 22.35 22.36 21.85 21.90 4,262,357 -0.48(-2.14%)
Aug 05, 2013 22.68 22.71 22.28 22.38 5,214,058 -0.33(-1.45%)
Aug 02, 2013 22.36 22.80 22.35 22.71 3,504,053 +0.44(+1.98%)
Aug 01, 2013 22.36 22.73 22.14 22.27 7,277,564 -0.01(-0.04%)
Jul 31, 2013 21.71 22.55 21.70 22.28 11,169,824 +0.47(+2.15%)
Jul 30, 2013 21.86 22.03 21.70 21.81 2,525,592 +0.06(+0.28%)
Jul 29, 2013 21.73 22.01 21.68 21.75 3,394,470 -0.08(-0.37%)
Jul 26, 2013 21.65 22.07 21.64 21.83 7,370,081 +0.01(+0.05%)
Jul 25, 2013 22.07 22.08 21.46 21.82 11,440,696 -0.73(-3.24%)
Jul 24, 2013 23.25 23.37 22.40 22.55 8,327,313 -0.67(-2.89%)
Jul 23, 2013 22.94 23.24 22.93 23.22 3,178,228 +0.27(+1.18%)
Jul 22, 2013 23.33 23.23 22.80 22.95 6,770,674 -0.28(-1.21%)
Jul 19, 2013 22.96 23.32 22.95 23.23 3,093,029 +0.16(+0.69%)
Jul 18, 2013 23.30 23.44 23.03 23.07 4,548,217 -0.19(-0.82%)
Jul 17, 2013 22.90 23.36 22.76 23.26 5,644,950 +0.29(+1.26%)
Jul 16, 2013 23.00 23.50 22.84 22.97 11,215,258 -0.14(-0.61%)
Jul 15, 2013 23.60 23.75 23.06 23.11 4,262,472 -0.47(-1.99%)
Jul 12, 2013 23.60 23.86 23.43 23.58 3,551,438 -0.03(-0.13%)
Jul 11, 2013 23.08 23.62 23.04 23.61 6,648,092 +1.21(+5.40%)
Jul 10, 2013 22.50 22.63 22.21 22.40 5,413,310 -0.12(-0.53%)
Jul 09, 2013 21.73 22.61 21.66 22.52 8,940,729 +0.86(+3.97%)
Jul 08, 2013 22.11 22.29 21.63 21.66 5,263,716 -0.31(-1.41%)
Jul 05, 2013 22.39 22.39 21.62 21.97 5,622,762 -0.45(-2.01%)
Jul 03, 2013 22.35 22.48 22.01 22.42 1,468,339 +0.16(+0.72%)
Jul 02, 2013 22.37 22.66 22.20 22.26 3,902,429 -0.20(-0.89%)
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.