US Home Construction Ishares ETF (NY: ITB )

69.69 USD -4.40 (-5.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 24.02 24.20 23.79 23.90 2,910,395 -0.36(-1.48%)
Apr 30, 2013 24.28 24.51 24.04 24.26 3,285,535 -0.17(-0.70%)
Apr 29, 2013 24.59 24.89 24.39 24.43 4,041,096 -0.07(-0.29%)
Apr 26, 2013 24.40 24.62 24.12 24.50 4,076,104 +0.38(+1.58%)
Apr 25, 2013 23.84 24.31 23.73 24.12 5,963,704 +0.42(+1.77%)
Apr 24, 2013 23.61 23.78 23.37 23.70 3,206,577 +0.27(+1.15%)
Apr 23, 2013 22.84 23.58 22.84 23.43 7,096,636 +0.86(+3.81%)
Apr 22, 2013 22.13 22.60 21.75 22.57 6,206,237 +0.28(+1.26%)
Apr 19, 2013 21.80 22.38 21.74 22.29 4,980,424 +0.53(+2.44%)
Apr 18, 2013 22.22 22.27 21.58 21.76 8,562,156 -0.51(-2.29%)
Apr 17, 2013 22.28 22.36 21.85 22.27 5,384,499 -0.27(-1.20%)
Apr 16, 2013 22.50 22.57 22.03 22.54 7,114,320 +0.51(+2.32%)
Apr 15, 2013 23.10 23.14 21.95 22.03 10,004,619 -1.27(-5.45%)
Apr 12, 2013 23.04 23.70 23.04 23.30 5,230,399 +0.05(+0.22%)
Apr 11, 2013 23.15 23.47 23.11 23.25 3,006,407 +0.10(+0.43%)
Apr 10, 2013 23.27 23.34 22.96 23.15 5,295,900 -0.10(-0.43%)
Apr 09, 2013 23.52 23.56 23.11 23.25 4,269,652 -0.24(-1.02%)
Apr 08, 2013 23.15 23.49 22.82 23.49 4,051,992 +0.51(+2.22%)
Apr 05, 2013 22.24 22.99 22.16 22.98 3,629,267 +0.24(+1.06%)
Apr 04, 2013 22.58 22.84 22.56 22.74 2,883,043 +0.11(+0.49%)
Apr 03, 2013 23.39 23.41 22.29 22.63 7,217,164 -0.70(-3.00%)
Apr 02, 2013 23.64 23.79 23.21 23.33 3,164,627 -0.18(-0.77%)
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.