Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 23.45 23.52 23.52 23.52 2,927,364 +0.13(+0.57%)
Dec 30, 2013 23.39 23.45 23.19 23.39 2,090,327 +0.07(+0.28%)
Dec 27, 2013 23.26 23.40 23.16 23.32 1,528,274 +0.12(+0.53%)
Dec 26, 2013 23.18 23.41 23.15 23.20 2,086,545 +0.07(+0.29%)
Dec 24, 2013 23.04 23.37 22.84 23.13 4,733,106 +0.09(+0.41%)
Dec 23, 2013 22.51 23.08 22.48 23.04 5,015,643 +0.67(+3.02%)
Dec 20, 2013 22.03 22.41 22.01 22.36 4,021,639 +0.38(+1.75%)
Dec 19, 2013 21.88 22.18 21.88 21.98 4,095,582 -0.19(-0.85%)
Dec 18, 2013 21.93 22.33 21.46 22.17 14,174,275 +0.79(+3.68%)
Dec 17, 2013 21.41 21.43 21.08 21.38 3,092,816 +0.00(+0.00%)
Dec 16, 2013 21.29 21.57 21.29 21.38 1,569,658 +0.12(+0.58%)
Dec 13, 2013 21.32 21.43 21.19 21.26 1,202,564 +0.04(+0.18%)
Dec 12, 2013 21.22 21.35 21.12 21.22 1,882,964 +0.02(+0.09%)
Dec 11, 2013 21.48 21.55 21.15 21.20 3,103,732 -0.39(-1.80%)
Dec 10, 2013 21.70 22.12 21.57 21.59 3,849,323 -0.07(-0.31%)
Dec 09, 2013 21.57 21.86 21.48 21.66 3,896,036 +0.24(+1.11%)
Dec 06, 2013 21.45 21.67 21.32 21.42 3,196,907 +0.34(+1.62%)
Dec 05, 2013 21.10 21.28 21.06 21.08 4,558,757 -0.14(-0.67%)
Dec 04, 2013 21.06 21.52 21.02 21.22 5,748,317 -0.12(-0.58%)
Dec 03, 2013 21.38 21.55 21.21 21.34 2,381,957 -0.15(-0.70%)
Dec 02, 2013 21.92 21.94 21.47 21.50 3,831,883 -0.43(-1.95%)
Nov 29, 2013 22.41 22.41 21.86 21.92 1,675,594 -0.14(-0.64%)
Nov 27, 2013 22.00 22.35 22.00 22.06 4,855,974 -0.04(-0.17%)
Nov 26, 2013 21.48 22.16 21.48 22.10 10,361,755 +0.71(+3.32%)
Nov 25, 2013 21.51 21.53 21.15 21.39 4,113,305 -0.06(-0.27%)
Nov 22, 2013 21.67 21.75 21.40 21.45 3,017,275 -0.25(-1.14%)
Nov 21, 2013 21.36 21.75 21.10 21.70 3,597,071 +0.42(+1.96%)
Nov 20, 2013 21.38 21.76 21.17 21.28 9,742,089 -0.09(-0.44%)
Nov 19, 2013 21.41 21.56 21.24 21.37 2,567,405 -0.03(-0.13%)
Nov 18, 2013 21.46 21.79 21.31 21.40 3,757,470 -0.10(-0.48%)
Nov 15, 2013 21.41 21.70 21.41 21.51 6,911,188 +0.04(+0.18%)
Nov 14, 2013 21.08 21.59 20.93 21.47 9,355,859 +0.79(+3.80%)
Nov 12, 2013 20.48 20.79 20.40 20.68 8,153,174 +0.17(+0.83%)
Nov 11, 2013 20.62 20.63 20.36 20.51 4,689,922 -0.09(-0.46%)
Nov 08, 2013 20.56 20.77 20.35 20.61 8,178,778 -0.32(-1.54%)
Nov 07, 2013 21.46 21.70 20.91 20.93 7,369,928 -0.25(-1.16%)
Nov 06, 2013 21.18 21.31 20.97 21.17 4,719,025 +0.14(+0.65%)
Nov 05, 2013 21.23 21.32 20.89 21.04 7,591,353 -0.35(-1.64%)
Nov 04, 2013 21.16 21.59 21.16 21.39 3,950,688 +0.25(+1.19%)
Nov 01, 2013 21.37 21.46 20.90 21.14 7,363,549 -0.20(-0.94%)
Oct 31, 2013 21.74 21.74 21.34 21.34 8,414,208 -0.44(-2.00%)
Oct 30, 2013 22.08 22.19 21.65 21.77 7,214,199 -0.43(-1.92%)
Oct 29, 2013 21.83 22.21 21.83 22.20 4,702,726 +0.30(+1.38%)
Oct 28, 2013 22.12 22.14 21.71 21.89 4,941,740 -0.12(-0.56%)
Oct 25, 2013 21.98 22.05 21.81 22.02 2,949,628 +0.06(+0.26%)
Oct 24, 2013 21.41 22.13 21.41 21.96 10,677,423 +0.61(+2.84%)
Oct 23, 2013 21.05 21.70 21.01 21.35 7,710,532 +0.20(+0.96%)
Oct 22, 2013 20.90 21.20 20.84 21.15 7,410,887 +0.52(+2.53%)
Oct 21, 2013 20.89 21.04 20.42 20.63 8,365,514 -0.31(-1.47%)
Oct 18, 2013 21.16 21.18 20.79 20.94 6,719,988 -0.11(-0.52%)
Oct 17, 2013 20.31 21.07 20.23 21.05 13,432,902 +0.64(+3.13%)
Oct 16, 2013 20.14 20.49 20.00 20.41 8,081,277 +0.31(+1.56%)
Oct 15, 2013 20.47 20.47 20.04 20.09 7,903,072 -0.49(-2.39%)
Oct 14, 2013 20.53 20.65 20.26 20.59 3,550,771 -0.17(-0.82%)
Oct 11, 2013 20.39 20.85 20.39 20.76 5,488,103 +0.35(+1.72%)
Oct 10, 2013 20.39 20.55 20.18 20.41 5,915,784 +0.42(+2.09%)
Oct 09, 2013 20.08 20.23 19.72 19.99 7,356,982 -0.03(-0.14%)
Oct 08, 2013 20.45 20.64 20.02 20.02 9,009,423 -0.48(-2.36%)
Oct 07, 2013 20.46 20.79 20.46 20.50 5,035,155 -0.21(-1.01%)
Oct 04, 2013 20.92 21.15 20.56 20.71 10,020,874 -0.33(-1.58%)
Oct 03, 2013 21.41 21.53 20.94 21.04 6,118,677 -0.39(-1.81%)
Oct 02, 2013 21.10 21.54 21.08 21.43 4,590,974 +0.13(+0.62%)
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.