Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.22 +2.66 (+2.12%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 22.72 22.83 22.53 22.61 1,594,122 -0.13(-0.58%)
Mar 27, 2013 22.67 22.77 22.45 22.75 2,339,944 +0.05(+0.21%)
Mar 26, 2013 22.87 22.95 22.62 22.70 3,527,931 -0.05(-0.21%)
Mar 25, 2013 23.05 23.25 22.57 22.75 4,422,865 -0.16(-0.69%)
Mar 22, 2013 23.05 23.10 22.81 22.90 3,227,682 -0.06(-0.25%)
Mar 21, 2013 23.44 23.44 22.86 22.96 5,887,340 -0.43(-1.82%)
Mar 20, 2013 22.99 23.49 22.87 23.39 5,094,680 +0.66(+2.91%)
Mar 19, 2013 22.87 23.05 22.53 22.73 6,832,786 +0.11(+0.47%)
Mar 18, 2013 22.32 22.76 22.29 22.62 7,701,888 +0.00(+0.00%)
Mar 15, 2013 22.58 22.84 22.56 22.62 2,555,407 -0.06(-0.25%)
Mar 14, 2013 22.38 22.70 22.38 22.68 3,361,628 +0.32(+1.44%)
Mar 13, 2013 22.27 22.44 22.07 22.35 3,607,348 +0.15(+0.68%)
Mar 12, 2013 22.53 22.53 22.14 22.20 3,831,920 -0.35(-1.55%)
Mar 11, 2013 22.52 22.65 22.42 22.55 2,695,607 -0.01(-0.04%)
Mar 08, 2013 22.54 22.64 22.16 22.56 3,311,937 +0.23(+1.02%)
Mar 07, 2013 22.27 22.35 22.06 22.34 2,418,848 +0.07(+0.30%)
Mar 06, 2013 22.37 22.54 22.17 22.27 4,494,120 +0.04(+0.17%)
Mar 05, 2013 22.02 22.31 21.94 22.23 3,888,550 +0.38(+1.73%)
Mar 04, 2013 21.31 21.86 21.31 21.85 3,061,366 +0.45(+2.12%)
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.