Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.79 +1.25 (+1.09%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 22.93 23.11 22.62 23.05 6,363,723 -0.03(-0.13%)
Jan 30, 2013 23.32 23.47 22.99 23.08 6,525,376 -0.28(-1.18%)
Jan 29, 2013 23.10 23.37 22.97 23.36 5,052,984 +0.09(+0.38%)
Jan 28, 2013 23.37 23.40 22.73 23.27 5,240,595 +0.02(+0.08%)
Jan 25, 2013 23.05 23.25 22.81 23.25 4,666,343 +0.38(+1.68%)
Jan 24, 2013 22.87 23.22 22.74 22.87 4,916,516 +0.09(+0.39%)
Jan 23, 2013 22.43 22.88 22.41 22.78 4,867,771 +0.29(+1.27%)
Jan 22, 2013 22.46 22.51 22.14 22.49 4,336,531 +0.13(+0.57%)
Jan 18, 2013 22.40 22.45 22.22 22.37 3,010,724 +0.03(+0.13%)
Jan 17, 2013 21.96 22.37 21.96 22.34 4,124,431 +0.59(+2.72%)
Jan 16, 2013 21.83 21.92 21.70 21.75 2,208,319 -0.14(-0.63%)
Jan 15, 2013 21.64 21.89 21.55 21.88 5,414,464 +0.18(+0.82%)
Jan 14, 2013 21.98 22.03 21.64 21.71 4,888,749 -0.15(-0.68%)
Jan 11, 2013 21.92 22.10 21.66 21.85 4,684,002 +0.03(+0.14%)
Jan 10, 2013 22.20 22.27 21.61 21.82 3,518,236 -0.15(-0.67%)
Jan 09, 2013 21.81 22.22 21.81 21.97 4,354,381 +0.19(+0.86%)
Jan 08, 2013 21.75 21.84 21.51 21.79 3,242,168 +0.08(+0.36%)
Jan 07, 2013 21.59 21.75 21.44 21.71 4,738,696 +0.14(+0.64%)
Jan 04, 2013 21.37 21.60 21.30 21.57 4,539,706 +0.19(+0.87%)
Jan 03, 2013 21.42 21.70 21.18 21.38 5,197,295 +0.07(+0.32%)
Jan 02, 2013 21.42 21.44 21.16 21.31 4,540,321 +0.49(+2.36%)
Dec 31, 2012 20.27 20.86 20.14 20.82 2,798,781 +0.55(+2.72%)
Dec 28, 2012 20.33 20.49 20.13 20.27 2,547,450 -0.14(-0.68%)
Dec 27, 2012 20.51 20.51 19.97 20.41 3,320,202 +0.03(+0.15%)
Dec 26, 2012 20.65 20.73 20.37 20.38 1,402,480 -0.15(-0.72%)
Dec 24, 2012 20.56 20.77 20.48 20.53 1,256,239 -0.12(-0.57%)
Dec 21, 2012 20.46 20.68 20.25 20.64 2,985,918 -0.30(-1.46%)
Dec 20, 2012 20.83 21.00 20.56 20.95 2,571,799 +0.12(+0.57%)
Dec 19, 2012 21.13 21.17 20.65 20.83 6,211,356 -0.20(-0.94%)
Dec 18, 2012 20.76 21.04 20.66 21.03 3,206,310 +0.43(+2.09%)
Dec 17, 2012 19.87 20.60 19.87 20.60 3,034,085 +0.75(+3.80%)
Dec 14, 2012 19.80 19.91 19.70 19.84 1,884,408 -0.08(-0.39%)
Dec 13, 2012 19.99 20.25 19.82 19.92 2,350,796 -0.12(-0.59%)
Dec 12, 2012 19.75 20.19 19.59 20.04 3,596,343 +0.48(+2.46%)
Dec 11, 2012 19.66 19.74 19.46 19.56 2,426,009 +0.03(+0.15%)
Dec 10, 2012 19.62 19.73 19.43 19.53 1,961,473 -0.04(-0.20%)
Dec 07, 2012 19.71 19.79 19.32 19.57 4,552,133 +0.05(+0.25%)
Dec 06, 2012 19.60 19.62 19.21 19.52 7,893,498 +0.03(+0.15%)
Dec 05, 2012 20.21 20.21 19.35 19.49 4,798,246 -0.61(-3.02%)
Dec 04, 2012 20.42 20.42 19.91 20.10 7,767,093 +0.00(+0.00%)
Nov 30, 2012 20.21 20.23 19.84 20.10 3,628,152 -0.09(-0.44%)
Nov 29, 2012 20.25 20.48 20.03 20.18 2,443,899 +0.06(+0.29%)
Nov 28, 2012 20.12 20.19 19.65 20.12 3,265,243 -0.04(-0.19%)
Nov 27, 2012 20.17 20.41 20.11 20.16 2,356,869 +0.02(+0.10%)
Nov 26, 2012 20.23 20.28 19.94 20.14 2,783,458 -0.13(-0.63%)
Nov 23, 2012 20.29 20.34 19.98 20.27 2,590,187 +0.24(+1.17%)
Nov 21, 2012 20.07 20.27 19.91 20.04 1,796,195 +0.03(+0.15%)
Nov 20, 2012 19.54 20.10 19.54 20.01 4,058,908 +0.51(+2.61%)
Nov 19, 2012 19.58 19.99 19.32 19.50 4,881,597 +0.33(+1.74%)
Nov 16, 2012 18.61 19.23 18.56 19.16 4,440,400 +0.59(+3.17%)
Nov 15, 2012 18.68 19.01 18.16 18.58 7,585,494 -0.16(-0.86%)
Nov 14, 2012 19.51 19.51 18.68 18.74 6,161,262 -0.61(-3.17%)
Nov 13, 2012 19.26 19.71 19.08 19.35 2,906,736 -0.02(-0.10%)
Nov 12, 2012 19.99 20.24 19.37 19.37 3,993,714 -0.53(-2.66%)
Nov 09, 2012 20.13 20.26 19.59 19.90 7,133,056 -0.29(-1.46%)
Nov 08, 2012 20.56 20.61 19.98 20.19 9,092,303 -0.28(-1.39%)
Nov 07, 2012 20.43 20.70 20.15 20.48 4,685,940 -0.11(-0.52%)
Nov 06, 2012 20.77 20.85 20.53 20.59 2,026,273 -0.05(-0.24%)
Nov 05, 2012 20.16 20.68 20.08 20.63 1,515,029 +0.48(+2.38%)
Nov 02, 2012 20.79 20.88 20.13 20.15 2,590,520 -0.51(-2.47%)
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.