US Home Construction Ishares ETF (NY: ITB )

70.25 USD +1.83 (+2.67%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 24.75 24.82 24.82 24.82 2,774,200 +0.14(+0.57%)
Dec 30, 2013 24.68 24.75 24.47 24.68 1,980,958 +0.07(+0.28%)
Dec 27, 2013 24.54 24.69 24.44 24.61 1,448,313 +0.13(+0.53%)
Dec 26, 2013 24.46 24.70 24.43 24.48 1,977,374 +0.07(+0.29%)
Dec 24, 2013 24.31 24.66 24.10 24.41 4,485,463 +0.10(+0.41%)
Dec 23, 2013 23.75 24.35 23.72 24.31 4,753,217 +0.70(+2.99%)
Dec 20, 2013 23.25 23.65 23.23 23.61 3,810,090 +0.40(+1.75%)
Dec 19, 2013 23.10 23.41 23.10 23.20 3,880,143 -0.20(-0.85%)
Dec 18, 2013 23.15 23.57 22.65 23.40 13,428,669 +0.83(+3.68%)
Dec 17, 2013 22.60 22.62 22.25 22.57 2,930,126 +0.00(+0.00%)
Dec 16, 2013 22.47 22.77 22.47 22.57 1,487,090 +0.13(+0.58%)
Dec 13, 2013 22.50 22.62 22.37 22.44 1,139,306 +0.04(+0.18%)
Dec 12, 2013 22.40 22.54 22.29 22.40 1,783,915 +0.02(+0.09%)
Dec 11, 2013 22.67 22.75 22.32 22.38 2,940,467 -0.41(-1.80%)
Dec 10, 2013 22.90 23.35 22.77 22.79 3,646,838 -0.07(-0.31%)
Dec 09, 2013 22.77 23.07 22.67 22.86 3,691,094 +0.25(+1.11%)
Dec 06, 2013 22.64 22.87 22.50 22.61 3,028,741 +0.36(+1.62%)
Dec 05, 2013 22.27 22.46 22.23 22.25 4,318,954 -0.15(-0.67%)
Dec 04, 2013 22.23 22.71 22.19 22.40 5,445,940 -0.13(-0.58%)
Dec 03, 2013 22.57 22.75 22.39 22.53 2,256,660 -0.16(-0.71%)
Dec 02, 2013 23.14 23.16 22.66 22.69 3,630,316 -0.45(-1.94%)
Nov 29, 2013 23.65 23.65 23.07 23.14 1,587,454 -0.15(-0.64%)
Nov 27, 2013 23.22 23.59 23.22 23.29 4,600,537 -0.04(-0.17%)
Nov 26, 2013 22.67 23.39 22.67 23.33 9,816,698 +0.75(+3.32%)
Nov 25, 2013 22.70 22.73 22.32 22.58 3,896,934 -0.06(-0.27%)
Nov 22, 2013 22.87 22.96 22.59 22.64 2,858,558 -0.26(-1.14%)
Nov 21, 2013 22.55 22.96 22.27 22.90 3,407,855 +0.44(+1.96%)
Nov 20, 2013 22.57 22.97 22.35 22.46 9,229,628 -0.10(-0.44%)
Nov 19, 2013 22.60 22.76 22.42 22.56 2,432,353 -0.03(-0.13%)
Nov 18, 2013 22.65 23.00 22.49 22.59 3,559,817 -0.11(-0.48%)
Nov 15, 2013 22.60 22.91 22.60 22.70 6,547,641 +0.04(+0.18%)
Nov 14, 2013 22.25 22.79 22.09 22.66 8,863,715 +0.83(+3.80%)
Nov 12, 2013 21.62 21.94 21.53 21.83 7,724,295 +0.18(+0.83%)
Nov 11, 2013 21.76 21.78 21.49 21.65 4,443,219 -0.10(-0.46%)
Nov 08, 2013 21.70 21.92 21.49 21.75 7,748,552 -0.34(-1.54%)
Nov 07, 2013 22.65 22.91 22.07 22.09 6,982,250 -0.26(-1.16%)
Nov 06, 2013 22.36 22.49 22.13 22.35 4,470,791 +0.15(+0.65%)
Nov 05, 2013 22.41 22.50 22.05 22.20 7,192,027 -0.37(-1.64%)
Nov 04, 2013 22.34 22.79 22.34 22.58 3,742,871 +0.27(+1.19%)
Nov 01, 2013 22.56 22.65 22.06 22.31 6,976,206 -0.21(-0.94%)
Oct 31, 2013 22.95 22.95 22.52 22.52 7,971,597 -0.46(-2.00%)
Oct 30, 2013 23.31 23.42 22.85 22.98 6,834,712 -0.45(-1.92%)
Oct 29, 2013 23.04 23.44 23.04 23.43 4,455,350 +0.32(+1.38%)
Oct 28, 2013 23.35 23.37 22.92 23.11 4,681,791 -0.13(-0.56%)
Oct 25, 2013 23.20 23.27 23.02 23.24 2,794,470 +0.06(+0.26%)
Oct 24, 2013 22.60 23.36 22.60 23.18 10,115,761 +0.64(+2.84%)
Oct 23, 2013 22.22 22.91 22.18 22.54 7,304,937 +0.21(+0.96%)
Oct 22, 2013 22.06 22.38 22.00 22.33 7,021,054 +0.55(+2.53%)
Oct 21, 2013 22.05 22.21 21.55 21.77 7,925,465 -0.33(-1.47%)
Oct 18, 2013 22.33 22.36 21.95 22.10 6,366,498 -0.11(-0.52%)
Oct 17, 2013 21.44 22.24 21.35 22.21 12,726,294 +0.67(+3.13%)
Oct 16, 2013 21.26 21.62 21.11 21.54 7,656,180 +0.33(+1.56%)
Oct 15, 2013 21.61 21.61 21.15 21.21 7,487,349 -0.52(-2.39%)
Oct 14, 2013 21.67 21.80 21.38 21.73 3,363,991 -0.18(-0.82%)
Oct 11, 2013 21.52 22.01 21.52 21.91 5,199,414 +0.37(+1.72%)
Oct 10, 2013 21.52 21.69 21.30 21.54 5,604,598 +0.44(+2.09%)
Oct 09, 2013 21.20 21.36 20.81 21.10 6,969,985 -0.03(-0.14%)
Oct 08, 2013 21.59 21.79 21.13 21.13 8,535,502 -0.51(-2.36%)
Oct 07, 2013 21.60 21.94 21.60 21.64 4,770,292 -0.22(-1.01%)
Oct 04, 2013 22.08 22.32 21.70 21.86 9,493,748 -0.35(-1.58%)
Oct 03, 2013 22.60 22.72 22.10 22.21 5,796,818 -0.41(-1.81%)
Oct 02, 2013 22.27 22.74 22.25 22.62 4,349,476 +0.14(+0.62%)
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.