Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.86 +1.32 (+1.15%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 23.29 23.29 22.72 22.79 1,611,652 -0.15(-0.64%)
Nov 27, 2013 22.87 23.24 22.87 22.94 4,670,666 -0.04(-0.17%)
Nov 26, 2013 22.33 23.04 22.33 22.98 9,966,341 +0.74(+3.32%)
Nov 25, 2013 22.36 22.39 21.98 22.24 3,956,338 -0.06(-0.27%)
Nov 22, 2013 22.53 22.62 22.25 22.30 2,902,133 -0.26(-1.14%)
Nov 21, 2013 22.21 22.62 21.94 22.56 3,459,803 +0.43(+1.96%)
Nov 20, 2013 22.23 22.63 22.01 22.12 9,370,322 -0.10(-0.44%)
Nov 19, 2013 22.26 22.42 22.08 22.22 2,469,431 -0.03(-0.13%)
Nov 18, 2013 22.31 22.65 22.15 22.25 3,614,082 -0.11(-0.48%)
Nov 15, 2013 22.26 22.56 22.26 22.36 6,647,451 +0.04(+0.18%)
Nov 14, 2013 21.92 22.45 21.76 22.32 8,998,831 +0.82(+3.80%)
Nov 12, 2013 21.30 21.61 21.21 21.50 7,842,042 +0.18(+0.83%)
Nov 11, 2013 21.43 21.45 21.17 21.32 4,510,950 -0.10(-0.46%)
Nov 08, 2013 21.37 21.59 21.16 21.42 7,866,669 -0.33(-1.54%)
Nov 07, 2013 22.31 22.57 21.74 21.76 7,088,686 -0.26(-1.16%)
Nov 06, 2013 22.02 22.15 21.80 22.01 4,538,942 +0.14(+0.65%)
Nov 05, 2013 22.07 22.16 21.71 21.87 7,301,660 -0.36(-1.64%)
Nov 04, 2013 22.00 22.45 22.00 22.24 3,799,926 +0.26(+1.19%)
Nov 01, 2013 22.22 22.31 21.73 21.97 7,082,549 -0.21(-0.94%)
Oct 31, 2013 22.61 22.61 22.18 22.18 8,093,114 -0.45(-2.00%)
Oct 30, 2013 22.96 23.07 22.51 22.64 6,938,899 -0.44(-1.92%)
Oct 29, 2013 22.69 23.09 22.69 23.08 4,523,266 +0.32(+1.38%)
Oct 28, 2013 23.00 23.02 22.58 22.76 4,753,159 -0.13(-0.56%)
Oct 25, 2013 22.85 22.92 22.67 22.89 2,837,068 +0.06(+0.26%)
Oct 24, 2013 22.26 23.01 22.26 22.83 10,269,963 +0.63(+2.84%)
Oct 23, 2013 21.89 22.57 21.85 22.20 7,416,292 +0.21(+0.96%)
Oct 22, 2013 21.73 22.04 21.67 21.99 7,128,081 +0.54(+2.53%)
Oct 21, 2013 21.72 21.88 21.23 21.45 8,046,279 -0.32(-1.47%)
Oct 18, 2013 21.99 22.02 21.62 21.77 6,463,547 -0.11(-0.52%)
Oct 17, 2013 21.12 21.91 21.03 21.88 12,920,291 +0.66(+3.13%)
Oct 16, 2013 20.94 21.30 20.79 21.22 7,772,889 +0.33(+1.56%)
Oct 15, 2013 21.29 21.29 20.83 20.89 7,601,484 -0.51(-2.39%)
Oct 14, 2013 21.34 21.47 21.06 21.40 3,415,271 -0.18(-0.82%)
Oct 11, 2013 21.20 21.68 21.20 21.58 5,278,672 +0.36(+1.72%)
Oct 10, 2013 21.20 21.36 20.98 21.22 5,690,033 +0.43(+2.09%)
Oct 09, 2013 20.88 21.04 20.50 20.78 7,076,234 -0.03(-0.14%)
Oct 08, 2013 21.27 21.46 20.81 20.81 8,665,615 -0.50(-2.36%)
Oct 07, 2013 21.28 21.61 21.28 21.32 4,843,009 -0.22(-1.01%)
Oct 04, 2013 21.75 21.98 21.37 21.53 9,638,469 -0.34(-1.58%)
Oct 03, 2013 22.26 22.38 21.77 21.88 5,885,183 -0.40(-1.81%)
Oct 02, 2013 21.94 22.40 21.92 22.28 4,415,778 +0.14(+0.62%)
Oct 01, 2013 21.96 22.20 21.95 22.14 2,037,550 +0.10(+0.45%)
Sep 27, 2013 22.16 22.27 21.96 22.04 2,935,135 -0.29(-1.28%)
Sep 26, 2013 22.34 22.49 22.07 22.33 4,132,174 +0.00(+0.00%)
Sep 25, 2013 22.39 22.61 22.03 22.33 5,568,887 +0.01(+0.04%)
Sep 24, 2013 22.06 22.70 21.94 22.32 8,454,115 +0.40(+1.82%)
Sep 23, 2013 22.18 22.21 21.71 21.92 5,039,327 -0.32(-1.46%)
Sep 20, 2013 22.80 22.89 22.18 22.25 8,090,394 -0.51(-2.25%)
Sep 19, 2013 23.22 23.33 22.69 22.76 9,974,479 -0.28(-1.20%)
Sep 18, 2013 21.95 23.09 21.73 23.03 12,863,907 +1.06(+4.84%)
Sep 17, 2013 21.88 22.16 21.87 21.97 3,803,633 +0.05(+0.22%)
Sep 16, 2013 22.27 22.33 21.89 21.92 8,393,519 +0.32(+1.46%)
Sep 13, 2013 21.70 21.75 21.42 21.61 2,977,068 -0.06(-0.27%)
Sep 12, 2013 21.71 22.23 21.65 21.66 5,309,881 -0.03(-0.14%)
Sep 11, 2013 21.26 21.83 21.26 21.69 6,060,608 +0.38(+1.80%)
Sep 10, 2013 21.49 21.61 21.21 21.31 7,182,390 -0.12(-0.57%)
Sep 09, 2013 20.67 21.49 20.60 21.43 7,859,297 +0.89(+4.34%)
Sep 06, 2013 20.51 20.83 20.27 20.54 11,216,983 +0.34(+1.71%)
Sep 05, 2013 20.21 20.33 20.05 20.20 4,231,077 -0.03(-0.15%)
Sep 04, 2013 20.17 20.42 20.11 20.23 3,543,471 +0.02(+0.10%)
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.