US Home Construction Ishares ETF (NY: ITB )

68.14 USD +0.67 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2013 22.43 22.82 22.38 22.46 4,100,810 +0.08(+0.36%)
Jun 28, 2013 22.72 22.97 22.35 22.38 3,480,989 -0.37(-1.63%)
Jun 27, 2013 22.38 22.80 22.26 22.75 7,238,470 +0.54(+2.44%)
Jun 26, 2013 22.38 22.42 22.03 22.21 5,603,127 +0.18(+0.81%)
Jun 25, 2013 22.37 22.59 21.99 22.03 11,793,749 +0.24(+1.10%)
Jun 24, 2013 21.49 22.03 21.15 21.79 8,691,602 -0.27(-1.22%)
Jun 21, 2013 22.47 22.61 21.42 22.06 20,655,945 -0.28(-1.25%)
Jun 20, 2013 23.25 23.30 22.14 22.34 13,524,330 -1.36(-5.74%)
Jun 19, 2013 24.30 24.47 23.69 23.70 9,212,953 -0.72(-2.95%)
Jun 18, 2013 24.15 24.51 23.95 24.42 9,812,327 +0.14(+0.58%)
Jun 17, 2013 24.15 24.48 24.04 24.28 6,893,517 +0.39(+1.63%)
Jun 14, 2013 23.81 24.23 23.81 23.89 4,870,477 -0.01(-0.04%)
Jun 13, 2013 22.80 23.95 22.75 23.90 5,688,938 +1.00(+4.37%)
Jun 12, 2013 23.28 23.32 22.80 22.90 5,772,085 -0.10(-0.43%)
Jun 11, 2013 22.98 23.46 22.88 23.00 4,654,260 -0.45(-1.92%)
Jun 10, 2013 23.94 23.98 23.15 23.45 3,808,381 -0.37(-1.55%)
Jun 07, 2013 23.98 24.18 23.47 23.82 5,731,134 +0.06(+0.25%)
Jun 06, 2013 22.97 23.76 22.84 23.76 7,602,467 +0.70(+3.04%)
Jun 05, 2013 23.40 23.55 22.82 23.06 8,187,020 -0.37(-1.58%)
Jun 04, 2013 24.20 24.40 23.35 23.43 5,287,416 -0.67(-2.78%)
Jun 03, 2013 24.33 24.46 23.59 24.10 5,631,842 -0.23(-0.95%)
May 31, 2013 24.59 24.87 24.32 24.33 4,371,136 -0.37(-1.50%)
May 30, 2013 24.79 25.02 24.46 24.70 5,998,325 +0.01(+0.04%)
May 29, 2013 25.25 25.29 24.62 24.69 5,461,420 -0.78(-3.06%)
May 28, 2013 25.88 25.98 25.25 25.47 4,030,103 +0.08(+0.32%)
May 24, 2013 25.34 25.43 24.97 25.39 3,265,273 -0.12(-0.47%)
May 23, 2013 24.94 25.70 24.60 25.51 4,899,754 +0.20(+0.79%)
May 22, 2013 25.87 26.20 25.14 25.31 5,256,488 -0.19(-0.75%)
May 21, 2013 25.81 25.96 25.16 25.50 3,931,200 -0.23(-0.89%)
May 20, 2013 25.87 26.21 25.64 25.73 2,579,028 -0.28(-1.08%)
May 17, 2013 25.66 26.07 25.66 26.01 2,795,559 +0.40(+1.56%)
May 16, 2013 25.78 26.04 25.39 25.61 13,556,216 -0.40(-1.54%)
May 15, 2013 25.98 26.19 25.87 26.01 4,158,715 +0.39(+1.52%)
May 13, 2013 25.50 25.74 25.44 25.62 2,078,255 +0.05(+0.20%)
May 10, 2013 25.53 25.58 25.27 25.57 1,269,229 +0.25(+0.99%)
May 09, 2013 25.28 25.67 25.24 25.32 3,354,660 +0.03(+0.12%)
May 08, 2013 25.17 25.29 24.88 25.29 2,449,634 +0.09(+0.36%)
May 07, 2013 25.23 25.35 24.82 25.20 2,082,976 +0.06(+0.24%)
May 06, 2013 24.91 25.16 24.81 25.14 1,972,608 +0.24(+0.96%)
May 03, 2013 24.93 25.00 24.75 24.90 6,113,990 +0.32(+1.30%)
May 02, 2013 24.02 24.64 24.00 24.58 3,114,883 +0.68(+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.