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 (%)
Sep 27, 2013 21.32 21.42 21.12 21.20 3,051,735 -0.27(-1.28%)
Sep 26, 2013 21.49 21.63 21.23 21.48 4,296,326 +0.00(+0.00%)
Sep 25, 2013 21.53 21.74 21.19 21.48 5,790,114 +0.01(+0.04%)
Sep 24, 2013 21.22 21.84 21.10 21.47 8,789,958 +0.38(+1.82%)
Sep 23, 2013 21.33 21.36 20.88 21.08 5,239,505 -0.31(-1.46%)
Sep 20, 2013 21.93 22.01 21.33 21.40 8,411,769 -0.49(-2.25%)
Sep 19, 2013 22.33 22.44 21.82 21.89 10,370,696 -0.27(-1.20%)
Sep 18, 2013 21.11 22.21 20.90 22.15 13,374,901 +1.02(+4.84%)
Sep 17, 2013 21.05 21.31 21.04 21.13 3,954,725 +0.05(+0.22%)
Sep 16, 2013 21.41 21.48 21.05 21.08 8,726,935 +0.30(+1.46%)
Sep 13, 2013 20.88 20.92 20.60 20.78 3,095,326 -0.06(-0.27%)
Sep 12, 2013 20.88 21.38 20.82 20.84 5,520,805 -0.03(-0.14%)
Sep 11, 2013 20.45 21.00 20.45 20.87 6,301,354 +0.37(+1.80%)
Sep 10, 2013 20.67 20.78 20.40 20.50 7,467,696 -0.12(-0.57%)
Sep 09, 2013 19.88 20.67 19.81 20.61 8,171,492 +0.86(+4.34%)
Sep 06, 2013 19.73 20.03 19.49 19.76 11,662,557 +0.33(+1.71%)
Sep 05, 2013 19.44 19.55 19.28 19.43 4,399,149 -0.03(-0.15%)
Sep 04, 2013 19.40 19.64 19.34 19.45 3,684,229 +0.02(+0.10%)
Sep 03, 2013 19.69 19.81 19.35 19.44 10,720,731 -0.03(-0.15%)
Aug 30, 2013 19.76 19.85 19.43 19.46 2,801,929 -0.38(-1.91%)
Aug 29, 2013 19.38 20.00 19.36 19.84 3,502,172 +0.38(+1.95%)
Aug 28, 2013 19.61 19.61 19.36 19.46 3,678,639 -0.09(-0.48%)
Aug 27, 2013 19.77 19.86 19.47 19.56 3,830,006 -0.50(-2.50%)
Aug 26, 2013 19.99 20.31 19.85 20.06 3,992,380 +0.11(+0.57%)
Aug 23, 2013 20.44 20.51 19.82 19.95 6,511,225 -0.52(-2.54%)
Aug 22, 2013 20.16 20.57 20.15 20.47 5,753,014 +0.36(+1.79%)
Aug 21, 2013 20.06 20.44 19.96 20.11 11,040,853 -0.08(-0.38%)
Aug 20, 2013 19.69 20.21 19.60 20.18 5,891,516 +0.61(+3.09%)
Aug 19, 2013 20.15 20.22 19.52 19.58 8,074,358 -0.63(-3.14%)
Aug 16, 2013 20.24 20.67 20.11 20.21 14,065,088 +0.05(+0.23%)
Aug 15, 2013 19.22 20.28 19.10 20.16 22,019,316 +0.46(+2.35%)
Aug 14, 2013 20.07 20.09 19.63 19.70 12,489,886 -0.44(-2.16%)
Aug 13, 2013 20.41 20.51 19.93 20.14 4,956,793 -0.37(-1.80%)
Aug 12, 2013 20.13 20.67 20.13 20.51 3,042,381 +0.11(+0.56%)
Aug 09, 2013 20.31 20.51 20.14 20.39 3,682,020 -0.04(-0.19%)
Aug 08, 2013 20.52 20.60 20.33 20.43 3,101,819 +0.16(+0.79%)
Aug 07, 2013 20.62 20.68 20.24 20.27 4,709,356 -0.46(-2.24%)
Aug 06, 2013 21.16 21.17 20.69 20.73 4,502,269 -0.45(-2.14%)
Aug 05, 2013 21.47 21.50 21.09 21.19 5,507,537 -0.31(-1.45%)
Aug 02, 2013 21.17 21.59 21.16 21.50 3,701,283 +0.42(+1.98%)
Aug 01, 2013 21.17 21.52 20.96 21.08 7,687,190 -0.01(-0.05%)
Jul 31, 2013 20.55 21.35 20.54 21.09 11,798,531 +0.45(+2.16%)
Jul 30, 2013 20.70 20.86 20.55 20.65 2,667,748 +0.06(+0.28%)
Jul 29, 2013 20.57 20.84 20.52 20.59 3,585,532 -0.08(-0.37%)
Jul 26, 2013 20.50 20.89 20.49 20.67 7,784,915 +0.01(+0.05%)
Jul 25, 2013 20.89 20.90 20.32 20.66 12,084,650 -0.69(-3.24%)
Jul 24, 2013 22.01 22.12 21.21 21.35 8,796,026 -0.63(-2.89%)
Jul 23, 2013 21.72 22.00 21.71 21.98 3,357,118 +0.26(+1.18%)
Jul 22, 2013 22.09 21.99 21.59 21.73 7,151,769 -0.27(-1.20%)
Jul 19, 2013 21.74 22.08 21.73 21.99 3,267,124 +0.15(+0.69%)
Jul 18, 2013 22.06 22.19 21.80 21.84 4,804,219 -0.18(-0.82%)
Jul 17, 2013 21.68 22.12 21.55 22.02 5,962,683 +0.27(+1.26%)
Jul 16, 2013 21.77 22.25 21.62 21.75 11,846,523 -0.13(-0.61%)
Jul 15, 2013 22.34 22.48 21.83 21.88 4,502,390 -0.45(-1.99%)
Jul 12, 2013 22.34 22.59 22.18 22.32 3,751,335 -0.03(-0.13%)
Jul 11, 2013 21.85 22.36 21.81 22.35 7,022,288 +1.15(+5.40%)
Jul 10, 2013 21.30 21.42 21.03 21.21 5,718,005 -0.11(-0.53%)
Jul 09, 2013 20.57 21.41 20.51 21.32 9,443,969 +0.81(+3.97%)
Jul 08, 2013 20.93 21.10 20.48 20.51 5,559,990 -0.29(-1.41%)
Jul 05, 2013 21.20 21.20 20.47 20.80 5,939,246 -0.43(-2.01%)
Jul 03, 2013 21.16 21.28 20.84 21.23 1,550,986 +0.15(+0.72%)
Jul 02, 2013 21.18 21.45 21.02 21.07 4,122,082 -0.19(-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.