Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.71 -0.02 (-0.01%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 22.98 23.20 22.75 22.96 3,471,095 -0.16(-0.70%)
Apr 29, 2013 23.28 23.56 23.09 23.12 4,269,329 -0.07(-0.29%)
Apr 26, 2013 23.10 23.30 22.83 23.19 4,306,314 +0.36(+1.58%)
Apr 25, 2013 22.57 23.01 22.46 22.83 6,300,522 +0.40(+1.77%)
Apr 24, 2013 22.35 22.51 22.12 22.43 3,387,678 +0.26(+1.15%)
Apr 23, 2013 21.62 22.32 21.62 22.18 7,497,440 +0.81(+3.81%)
Apr 22, 2013 20.95 21.39 20.59 21.36 6,556,753 +0.26(+1.26%)
Apr 19, 2013 20.63 21.18 20.58 21.10 5,261,708 +0.50(+2.44%)
Apr 18, 2013 21.03 21.08 20.43 20.60 9,045,729 -0.48(-2.29%)
Apr 17, 2013 21.09 21.16 20.68 21.08 5,688,604 -0.26(-1.20%)
Apr 16, 2013 21.30 21.36 20.85 21.34 7,516,122 +0.48(+2.31%)
Apr 15, 2013 21.87 21.90 20.78 20.85 10,569,660 -1.20(-5.45%)
Apr 12, 2013 21.81 22.43 21.81 22.05 5,525,801 +0.05(+0.21%)
Apr 11, 2013 21.91 22.22 21.87 22.01 3,176,202 +0.09(+0.43%)
Apr 10, 2013 22.03 22.09 21.73 21.91 5,595,002 -0.09(-0.43%)
Apr 09, 2013 22.26 22.30 21.87 22.01 4,510,793 -0.23(-1.02%)
Apr 08, 2013 21.91 22.23 21.60 22.23 4,280,840 +0.48(+2.22%)
Apr 05, 2013 21.05 21.76 20.98 21.75 3,834,240 +0.23(+1.06%)
Apr 04, 2013 21.37 21.62 21.35 21.52 3,045,871 +0.10(+0.49%)
Apr 03, 2013 22.14 22.16 21.10 21.42 7,624,775 -0.66(-3.00%)
Apr 02, 2013 22.38 22.52 21.97 22.08 3,343,358 -0.17(-0.77%)
Apr 01, 2013 22.61 22.71 22.18 22.25 2,140,821 -0.36(-1.59%)
Mar 28, 2013 22.72 22.83 22.53 22.61 1,594,199 -0.13(-0.58%)
Mar 27, 2013 22.67 22.76 22.45 22.75 2,340,058 +0.05(+0.21%)
Mar 26, 2013 22.87 22.94 22.62 22.70 3,528,103 -0.05(-0.21%)
Mar 25, 2013 23.05 23.25 22.57 22.75 4,423,080 -0.16(-0.69%)
Mar 22, 2013 23.04 23.10 22.81 22.90 3,227,839 -0.06(-0.25%)
Mar 21, 2013 23.44 23.44 22.86 22.96 5,887,626 -0.43(-1.82%)
Mar 20, 2013 22.99 23.49 22.86 23.39 5,094,928 +0.66(+2.91%)
Mar 19, 2013 22.86 23.04 22.52 22.72 6,833,118 +0.11(+0.47%)
Mar 18, 2013 22.32 22.76 22.29 22.62 7,702,263 +0.00(+0.00%)
Mar 15, 2013 22.58 22.84 22.56 22.62 2,555,531 -0.06(-0.25%)
Mar 14, 2013 22.38 22.70 22.38 22.68 3,361,791 +0.32(+1.44%)
Mar 13, 2013 22.27 22.44 22.07 22.35 3,607,523 +0.15(+0.68%)
Mar 12, 2013 22.52 22.53 22.14 22.20 3,832,106 -0.35(-1.55%)
Mar 11, 2013 22.51 22.65 22.42 22.55 2,695,738 -0.01(-0.04%)
Mar 08, 2013 22.54 22.64 22.16 22.56 3,312,098 +0.23(+1.02%)
Mar 07, 2013 22.27 22.35 22.06 22.33 2,418,965 +0.07(+0.30%)
Mar 06, 2013 22.37 22.54 22.17 22.27 4,494,339 +0.04(+0.17%)
Mar 05, 2013 22.02 22.31 21.94 22.23 3,888,739 +0.38(+1.73%)
Mar 04, 2013 21.31 21.86 21.31 21.85 3,061,515 +0.45(+2.12%)
Mar 01, 2013 21.04 21.53 20.92 21.40 4,870,174 +0.11(+0.53%)
Feb 28, 2013 21.54 21.59 21.27 21.28 3,968,001 -0.18(-0.84%)
Feb 27, 2013 21.08 21.56 20.95 21.46 4,907,511 +0.48(+2.30%)
Feb 26, 2013 20.39 21.03 20.32 20.98 11,178,145 -0.05(-0.23%)
Feb 22, 2013 20.92 21.07 20.88 21.03 9,553,115 +0.23(+1.09%)
Feb 21, 2013 20.82 20.98 20.44 20.80 7,654,023 -0.01(-0.05%)
Feb 20, 2013 21.86 21.90 20.76 20.81 5,552,273 -1.27(-5.74%)
Feb 19, 2013 22.36 22.52 21.74 22.08 4,861,163 -0.16(-0.72%)
Feb 15, 2013 22.25 22.52 22.19 22.24 1,867,105 -0.01(-0.04%)
Feb 14, 2013 22.22 22.36 22.19 22.25 1,763,710 -0.04(-0.17%)
Feb 13, 2013 22.29 22.47 22.15 22.29 2,371,008 +0.02(+0.09%)
Feb 12, 2013 21.48 22.48 21.48 22.27 4,762,856 +0.80(+3.75%)
Feb 11, 2013 21.59 21.63 21.41 21.46 2,643,231 -0.07(-0.31%)
Feb 08, 2013 21.48 21.60 21.38 21.53 1,784,373 +0.05(+0.22%)
Feb 07, 2013 21.72 21.74 21.27 21.48 2,656,638 -0.22(-1.00%)
Feb 06, 2013 21.72 21.86 21.61 21.70 2,510,459 +0.17(+0.79%)
Feb 04, 2013 21.83 21.95 21.51 21.53 3,706,685 -0.36(-1.64%)
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.