Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 21.54 21.59 21.28 21.29 3,967,808 -0.18(-0.84%)
Feb 27, 2013 21.08 21.56 20.95 21.46 4,907,273 +0.48(+2.30%)
Feb 26, 2013 20.39 21.03 20.32 20.98 11,177,602 -0.05(-0.22%)
Feb 22, 2013 20.93 21.07 20.88 21.03 9,552,650 +0.23(+1.09%)
Feb 21, 2013 20.82 20.98 20.44 20.80 7,653,651 -0.01(-0.05%)
Feb 20, 2013 21.86 21.90 20.76 20.81 5,552,003 -1.27(-5.74%)
Feb 19, 2013 22.36 22.53 21.74 22.08 4,860,927 -0.16(-0.72%)
Feb 15, 2013 22.25 22.53 22.19 22.24 1,867,014 -0.01(-0.04%)
Feb 14, 2013 22.22 22.36 22.19 22.25 1,763,625 -0.04(-0.17%)
Feb 13, 2013 22.29 22.47 22.16 22.29 2,370,893 +0.02(+0.08%)
Feb 12, 2013 21.48 22.48 21.48 22.27 4,762,624 +0.80(+3.75%)
Feb 11, 2013 21.59 21.63 21.41 21.46 2,643,103 -0.07(-0.31%)
Feb 08, 2013 21.48 21.60 21.38 21.53 1,784,286 +0.05(+0.22%)
Feb 07, 2013 21.72 21.74 21.28 21.48 2,656,509 -0.22(-1.00%)
Feb 06, 2013 21.72 21.86 21.61 21.70 2,510,337 +0.17(+0.79%)
Feb 04, 2013 21.83 21.95 21.51 21.53 3,706,504 -0.36(-1.64%)
Feb 01, 2013 22.33 22.59 21.84 21.89 4,180,182 -0.28(-1.28%)
Jan 31, 2013 22.05 22.23 21.76 22.17 6,616,148 -0.03(-0.13%)
Jan 30, 2013 22.43 22.57 22.11 22.20 6,784,213 -0.27(-1.18%)
Jan 29, 2013 22.22 22.48 22.09 22.47 5,253,416 +0.09(+0.38%)
Jan 28, 2013 22.48 22.51 21.86 22.38 5,448,469 +0.02(+0.08%)
Jan 25, 2013 22.17 22.36 21.94 22.36 4,851,439 +0.37(+1.68%)
Jan 24, 2013 22.00 22.33 21.87 22.00 5,111,536 +0.09(+0.39%)
Jan 23, 2013 21.58 22.00 21.56 21.91 5,060,857 +0.27(+1.27%)
Jan 22, 2013 21.61 21.65 21.29 21.64 4,508,545 +0.12(+0.57%)
Jan 18, 2013 21.54 21.60 21.37 21.51 3,130,148 +0.03(+0.13%)
Jan 17, 2013 21.12 21.51 21.12 21.48 4,288,031 +0.57(+2.72%)
Jan 16, 2013 21.00 21.09 20.87 20.92 2,295,915 -0.13(-0.63%)
Jan 15, 2013 20.81 21.06 20.73 21.05 5,629,236 +0.17(+0.82%)
Jan 14, 2013 21.14 21.19 20.81 20.88 5,082,667 -0.14(-0.68%)
Jan 11, 2013 21.09 21.26 20.83 21.02 4,869,798 +0.03(+0.14%)
Jan 10, 2013 21.35 21.42 20.78 20.99 3,657,791 -0.14(-0.67%)
Jan 09, 2013 20.98 21.37 20.98 21.13 4,527,103 +0.18(+0.86%)
Jan 08, 2013 20.92 21.01 20.69 20.95 3,370,772 +0.08(+0.36%)
Jan 07, 2013 20.76 20.92 20.62 20.88 4,926,662 +0.13(+0.64%)
Jan 04, 2013 20.56 20.77 20.49 20.75 4,719,779 +0.18(+0.87%)
Jan 03, 2013 20.60 20.87 20.37 20.57 5,403,452 +0.07(+0.32%)
Jan 02, 2013 20.60 20.62 20.35 20.50 4,720,418 +0.47(+2.36%)
Dec 31, 2012 19.50 20.06 19.37 20.03 2,909,798 +0.53(+2.72%)
Dec 28, 2012 19.55 19.71 19.36 19.50 2,648,498 -0.13(-0.68%)
Dec 27, 2012 19.72 19.72 19.20 19.63 3,451,901 +0.03(+0.14%)
Dec 26, 2012 19.87 19.94 19.59 19.60 1,458,080 -0.14(-0.72%)
Dec 24, 2012 19.78 19.98 19.70 19.74 1,306,042 -0.11(-0.57%)
Dec 21, 2012 19.68 19.89 19.48 19.86 3,104,292 -0.29(-1.45%)
Dec 20, 2012 20.04 20.20 19.78 20.15 2,673,756 +0.11(+0.57%)
Dec 19, 2012 20.33 20.37 19.87 20.04 6,457,600 -0.19(-0.93%)
Dec 18, 2012 19.97 20.23 19.88 20.22 3,333,479 +0.41(+2.09%)
Dec 17, 2012 19.11 19.81 19.11 19.81 3,154,424 +0.73(+3.80%)
Dec 14, 2012 19.05 19.15 18.95 19.08 1,959,148 -0.08(-0.39%)
Dec 13, 2012 19.23 19.48 19.06 19.16 2,444,033 -0.11(-0.59%)
Dec 12, 2012 19.00 19.42 18.84 19.27 3,738,982 +0.46(+2.46%)
Dec 11, 2012 18.91 18.99 18.72 18.81 2,522,229 +0.03(+0.15%)
Dec 10, 2012 18.88 18.98 18.69 18.78 2,039,269 -0.04(-0.20%)
Dec 07, 2012 18.96 19.04 18.58 18.82 4,732,680 +0.05(+0.25%)
Dec 06, 2012 18.85 18.88 18.48 18.77 8,206,572 +0.03(+0.15%)
Dec 05, 2012 19.44 19.44 18.61 18.74 4,988,555 -0.58(-3.02%)
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.