US Home Construction Ishares ETF (NY: ITB )

69.47 USD -0.78 (-1.10%)
Official Closing Price Updated: 6:30 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 15.61 15.77 15.22 15.22 2,621,163 -0.19(-1.23%)
Apr 29, 2010 15.08 15.46 15.01 15.41 1,300,119 +0.48(+3.22%)
Apr 28, 2010 14.80 15.16 14.80 14.93 438,984 +0.21(+1.43%)
Apr 27, 2010 15.25 15.28 14.70 14.72 915,748 -0.63(-4.10%)
Apr 26, 2010 15.57 15.76 15.33 15.35 1,055,179 -0.18(-1.16%)
Apr 23, 2010 15.16 15.75 15.14 15.53 4,437,601 +0.44(+2.92%)
Apr 22, 2010 14.40 15.13 14.34 15.09 564,051 +0.59(+4.07%)
Apr 21, 2010 14.28 14.53 14.25 14.50 355,555 +0.28(+1.97%)
Apr 20, 2010 13.99 14.25 13.99 14.22 684,249 +0.26(+1.86%)
Apr 19, 2010 13.89 14.05 13.75 13.96 150,345 -0.01(-0.07%)
Apr 16, 2010 14.15 14.18 13.82 13.97 413,209 -0.23(-1.62%)
Apr 15, 2010 14.30 14.35 14.12 14.20 161,957 -0.07(-0.49%)
Apr 14, 2010 13.85 14.29 13.84 14.27 735,276 +0.47(+3.41%)
Apr 13, 2010 13.71 13.83 13.68 13.80 488,419 +0.11(+0.80%)
Apr 12, 2010 13.65 13.71 13.58 13.69 235,175 +0.07(+0.51%)
Apr 09, 2010 13.53 13.65 13.49 13.62 174,213 +0.13(+0.96%)
Apr 08, 2010 13.36 13.52 13.28 13.49 257,343 +0.04(+0.30%)
Apr 07, 2010 13.55 13.67 13.35 13.45 668,464 -0.16(-1.18%)
Apr 06, 2010 13.70 13.72 13.50 13.61 834,453 -0.13(-0.95%)
Apr 05, 2010 13.64 13.80 13.53 13.74 186,180 +0.21(+1.55%)
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.