Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 20.54 20.64 20.20 20.24 2,694,880 -0.39(-1.91%)
Aug 29, 2013 20.15 20.80 20.13 20.63 3,368,370 +0.39(+1.95%)
Aug 28, 2013 20.39 20.39 20.13 20.24 3,538,095 -0.10(-0.48%)
Aug 27, 2013 20.55 20.65 20.25 20.34 3,683,679 -0.52(-2.50%)
Aug 26, 2013 20.78 21.11 20.64 20.86 3,839,850 +0.12(+0.57%)
Aug 23, 2013 21.25 21.32 20.61 20.74 6,262,461 -0.54(-2.54%)
Aug 22, 2013 20.96 21.38 20.95 21.28 5,533,218 +0.37(+1.79%)
Aug 21, 2013 20.86 21.25 20.75 20.91 10,619,032 -0.08(-0.38%)
Aug 20, 2013 20.47 21.02 20.38 20.99 5,666,428 +0.63(+3.09%)
Aug 19, 2013 20.95 21.03 20.30 20.36 7,765,874 -0.66(-3.14%)
Aug 16, 2013 21.04 21.49 20.91 21.02 13,527,725 +0.05(+0.23%)
Aug 15, 2013 19.98 21.08 19.86 20.97 21,178,058 +0.48(+2.35%)
Aug 14, 2013 20.87 20.89 20.40 20.48 12,012,705 -0.45(-2.16%)
Aug 13, 2013 21.22 21.32 20.72 20.94 4,767,416 -0.38(-1.80%)
Aug 12, 2013 20.93 21.49 20.93 21.32 2,926,145 +0.12(+0.56%)
Aug 09, 2013 21.11 21.32 20.94 21.20 3,541,347 -0.04(-0.19%)
Aug 08, 2013 21.33 21.42 21.13 21.24 2,983,313 +0.17(+0.79%)
Aug 07, 2013 21.44 21.50 21.04 21.07 4,529,433 -0.48(-2.24%)
Aug 06, 2013 22.00 22.01 21.51 21.56 4,330,258 -0.47(-2.14%)
Aug 05, 2013 22.32 22.35 21.93 22.03 5,297,120 -0.32(-1.45%)
Aug 02, 2013 22.01 22.44 22.00 22.35 3,559,873 +0.43(+1.98%)
Aug 01, 2013 22.01 22.37 21.80 21.92 7,393,498 -0.01(-0.04%)
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%)
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.