US Home Construction Ishares ETF (NY: ITB )

69.23 USD -1.31 (-1.86%)
Streaming Delayed Price Updated: 10:41 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 23.89 23.99 23.43 23.51 2,026,376 -0.38(-1.59%)
Mar 28, 2013 24.00 24.12 23.80 23.89 1,508,976 -0.14(-0.58%)
Mar 27, 2013 23.95 24.05 23.72 24.03 2,214,962 +0.05(+0.21%)
Mar 26, 2013 24.16 24.24 23.89 23.98 3,339,495 -0.05(-0.21%)
Mar 25, 2013 24.35 24.57 23.84 24.03 4,186,628 -0.17(-0.70%)
Mar 22, 2013 24.35 24.41 24.10 24.20 3,054,778 -0.06(-0.25%)
Mar 21, 2013 24.77 24.77 24.15 24.26 5,571,960 -0.45(-1.82%)
Mar 20, 2013 24.29 24.82 24.16 24.71 4,821,762 +0.70(+2.91%)
Mar 19, 2013 24.16 24.35 23.80 24.01 6,466,759 +0.11(+0.47%)
Mar 18, 2013 23.58 24.05 23.55 23.90 7,289,304 +0.00(+0.00%)
Mar 15, 2013 23.86 24.13 23.84 23.90 2,418,516 -0.06(-0.25%)
Mar 14, 2013 23.65 23.99 23.65 23.96 3,181,548 +0.34(+1.44%)
Mar 13, 2013 23.53 23.71 23.32 23.62 3,414,105 +0.16(+0.68%)
Mar 12, 2013 23.80 23.81 23.39 23.46 3,626,647 -0.37(-1.55%)
Mar 11, 2013 23.79 23.93 23.68 23.83 2,551,206 -0.01(-0.04%)
Mar 08, 2013 23.82 23.92 23.41 23.84 3,134,519 +0.24(+1.02%)
Mar 07, 2013 23.53 23.62 23.31 23.60 2,289,272 +0.07(+0.30%)
Mar 06, 2013 23.64 23.82 23.43 23.53 4,253,374 +0.04(+0.17%)
Mar 05, 2013 23.27 23.58 23.18 23.49 3,680,244 +0.40(+1.73%)
Mar 04, 2013 22.52 23.10 22.52 23.09 2,897,371 +0.48(+2.12%)
Mar 01, 2013 22.23 22.75 22.10 22.61 4,609,059 +0.12(+0.53%)
Feb 28, 2013 22.76 22.81 22.48 22.49 3,755,256 -0.19(-0.84%)
Feb 27, 2013 22.27 22.78 22.14 22.68 4,644,394 +0.51(+2.30%)
Feb 26, 2013 21.54 22.22 21.47 22.17 10,578,826 -0.05(-0.23%)
Feb 22, 2013 22.11 22.26 22.07 22.22 9,040,922 +0.24(+1.09%)
Feb 21, 2013 22.00 22.17 21.60 21.98 7,243,651 -0.01(-0.05%)
Feb 20, 2013 23.10 23.14 21.94 21.99 5,254,587 -1.34(-5.74%)
Feb 19, 2013 23.63 23.80 22.97 23.33 4,600,531 -0.17(-0.72%)
Feb 15, 2013 23.51 23.80 23.45 23.50 1,767,000 -0.01(-0.04%)
Feb 14, 2013 23.48 23.63 23.45 23.51 1,669,149 -0.04(-0.17%)
Feb 13, 2013 23.55 23.74 23.41 23.55 2,243,886 +0.02(+0.08%)
Feb 12, 2013 22.70 23.75 22.70 23.53 4,507,494 +0.85(+3.75%)
Feb 11, 2013 22.81 22.86 22.62 22.68 2,501,514 -0.07(-0.31%)
Feb 08, 2013 22.70 22.82 22.59 22.75 1,688,704 +0.05(+0.22%)
Feb 07, 2013 22.95 22.97 22.48 22.70 2,514,202 -0.23(-1.00%)
Feb 06, 2013 22.95 23.10 22.83 22.93 2,375,860 +0.18(+0.79%)
Feb 04, 2013 23.07 23.19 22.73 22.75 3,507,950 -0.38(-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.