Skip to main content

US Home Construction Ishares ETF (NY: ITB )

116.19 +1.65 (+1.44%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 21.37 22.20 21.36 21.93 11,347,763 +0.46(+2.15%)
Jul 30, 2013 21.52 21.68 21.36 21.47 2,565,825 +0.06(+0.28%)
Jul 29, 2013 21.39 21.66 21.34 21.41 3,448,545 -0.08(-0.37%)
Jul 26, 2013 21.31 21.72 21.30 21.49 7,487,489 +0.01(+0.05%)
Jul 25, 2013 21.72 21.73 21.12 21.48 11,622,950 -0.72(-3.24%)
Jul 24, 2013 22.89 23.00 22.05 22.20 8,459,970 -0.66(-2.89%)
Jul 23, 2013 22.58 22.88 22.57 22.86 3,228,858 +0.27(+1.18%)
Jul 22, 2013 22.96 22.87 22.44 22.59 6,878,533 -0.28(-1.21%)
Jul 19, 2013 22.60 22.95 22.59 22.87 3,142,302 +0.16(+0.69%)
Jul 18, 2013 22.93 23.07 22.67 22.71 4,620,671 -0.19(-0.82%)
Jul 17, 2013 22.54 22.99 22.40 22.90 5,734,876 +0.29(+1.26%)
Jul 16, 2013 22.64 23.13 22.48 22.61 11,393,921 -0.14(-0.61%)
Jul 15, 2013 23.23 23.38 22.70 22.75 4,330,374 -0.46(-1.99%)
Jul 12, 2013 23.23 23.48 23.06 23.21 3,608,013 -0.03(-0.13%)
Jul 11, 2013 22.72 23.25 22.68 23.24 6,753,998 +1.19(+5.40%)
Jul 10, 2013 22.15 22.28 21.86 22.05 5,499,546 -0.12(-0.53%)
Jul 09, 2013 21.39 22.26 21.32 22.17 9,083,158 +0.85(+3.97%)
Jul 08, 2013 21.76 21.94 21.29 21.32 5,347,569 -0.31(-1.41%)
Jul 05, 2013 22.04 22.04 21.28 21.63 5,712,334 -0.44(-2.01%)
Jul 03, 2013 22.00 22.13 21.66 22.07 1,491,730 +0.16(+0.72%)
Jul 02, 2013 22.02 22.30 21.85 21.91 3,964,596 -0.20(-0.89%)
Jul 01, 2013 22.08 22.46 22.03 22.11 4,166,137 +0.08(+0.36%)
Jun 28, 2013 22.36 22.61 22.00 22.03 3,536,442 -0.36(-1.63%)
Jun 27, 2013 22.03 22.44 21.91 22.39 7,353,781 +0.53(+2.44%)
Jun 26, 2013 22.03 22.07 21.68 21.86 5,692,387 +0.18(+0.83%)
Jun 25, 2013 22.02 22.23 21.64 21.68 11,983,688 +0.24(+1.10%)
Jun 24, 2013 21.15 21.68 20.81 21.44 8,831,581 -0.27(-1.22%)
Jun 21, 2013 22.11 22.25 21.08 21.71 20,988,608 -0.28(-1.25%)
Jun 20, 2013 22.88 22.93 21.79 21.99 13,742,140 -1.34(-5.74%)
Jun 19, 2013 23.91 24.08 23.31 23.32 9,361,328 -0.71(-2.95%)
Jun 18, 2013 23.77 24.12 23.58 24.03 9,970,355 +0.14(+0.58%)
Jun 17, 2013 23.77 24.09 23.66 23.90 7,004,537 +0.38(+1.63%)
Jun 14, 2013 23.43 23.85 23.43 23.51 4,948,916 -0.01(-0.04%)
Jun 13, 2013 22.44 23.57 22.39 23.52 5,780,558 +0.98(+4.37%)
Jun 12, 2013 22.91 22.95 22.44 22.54 5,865,044 -0.10(-0.44%)
Jun 11, 2013 22.62 23.09 22.52 22.64 4,729,217 -0.44(-1.92%)
Jun 10, 2013 23.56 23.60 22.78 23.08 3,869,715 -0.36(-1.55%)
Jun 07, 2013 23.60 23.80 23.10 23.44 5,823,434 +0.06(+0.25%)
Jun 06, 2013 22.61 23.38 22.48 23.38 7,724,905 +0.69(+3.04%)
Jun 05, 2013 23.03 23.18 22.46 22.69 8,318,872 -0.36(-1.58%)
Jun 04, 2013 23.82 24.01 22.98 23.06 5,372,570 -0.66(-2.78%)
Jun 03, 2013 23.94 24.07 23.22 23.72 5,722,543 -0.23(-0.95%)
May 31, 2013 24.20 24.48 23.93 23.94 4,441,533 -0.36(-1.50%)
May 30, 2013 24.40 24.62 24.07 24.31 6,094,928 +0.01(+0.04%)
May 29, 2013 24.85 24.89 24.23 24.30 5,549,376 -0.77(-3.06%)
May 28, 2013 25.47 25.57 24.85 25.07 4,095,008 +0.08(+0.31%)
May 24, 2013 24.94 25.03 24.57 24.99 3,317,860 -0.12(-0.47%)
May 23, 2013 24.54 25.29 24.21 25.11 4,978,664 +0.20(+0.79%)
May 22, 2013 25.46 25.78 24.74 24.91 5,341,144 -0.19(-0.75%)
May 21, 2013 25.40 25.55 24.76 25.10 3,994,512 -0.23(-0.89%)
May 20, 2013 25.46 25.79 25.23 25.32 2,620,563 -0.28(-1.08%)
May 17, 2013 25.25 25.65 25.25 25.60 2,840,581 +0.39(+1.56%)
May 16, 2013 25.37 25.63 24.98 25.20 13,774,539 -0.39(-1.54%)
May 15, 2013 25.57 25.77 25.46 25.60 4,225,691 +0.38(+1.52%)
May 13, 2013 25.10 25.33 25.04 25.21 2,111,725 +0.05(+0.20%)
May 10, 2013 25.13 25.17 24.87 25.16 1,289,670 +0.25(+0.99%)
May 09, 2013 24.88 25.26 24.84 24.92 3,408,687 +0.03(+0.12%)
May 08, 2013 24.77 24.89 24.49 24.89 2,489,085 +0.09(+0.36%)
May 07, 2013 24.83 24.95 24.43 24.80 2,116,522 +0.06(+0.24%)
May 06, 2013 24.52 24.76 24.42 24.74 2,004,376 +0.24(+0.96%)
May 03, 2013 24.53 24.60 24.36 24.51 6,212,456 +0.31(+1.30%)
May 02, 2013 23.64 24.25 23.62 24.19 3,165,048 +0.67(+2.85%)
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.