Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.01 +2.45 (+1.95%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 23.28 23.54 23.02 23.03 4,618,009 -0.35(-1.50%)
May 30, 2013 23.46 23.68 23.15 23.38 6,337,098 +0.01(+0.04%)
May 29, 2013 23.90 23.94 23.30 23.37 5,769,870 -0.74(-3.06%)
May 28, 2013 24.50 24.59 23.90 24.11 4,257,715 +0.08(+0.31%)
May 24, 2013 23.99 24.07 23.64 24.03 3,449,689 -0.11(-0.47%)
May 23, 2013 23.61 24.33 23.28 24.15 5,176,482 +0.19(+0.79%)
May 22, 2013 24.49 24.80 23.80 23.96 5,553,364 -0.18(-0.74%)
May 21, 2013 24.43 24.57 23.82 24.14 4,153,226 -0.22(-0.89%)
May 20, 2013 24.49 24.81 24.27 24.35 2,724,686 -0.26(-1.08%)
May 17, 2013 24.29 24.67 24.29 24.62 2,953,446 +0.38(+1.56%)
May 16, 2013 24.40 24.65 24.03 24.24 14,321,844 -0.38(-1.54%)
May 15, 2013 24.59 24.79 24.49 24.62 4,393,591 +0.37(+1.52%)
May 13, 2013 24.14 24.36 24.08 24.25 2,195,630 +0.05(+0.20%)
May 10, 2013 24.17 24.21 23.92 24.20 1,340,912 +0.24(+0.99%)
May 09, 2013 23.93 24.30 23.89 23.97 3,544,124 +0.03(+0.12%)
May 08, 2013 23.82 23.94 23.55 23.94 2,587,984 +0.09(+0.36%)
May 07, 2013 23.88 23.99 23.49 23.85 2,200,618 +0.06(+0.24%)
May 06, 2013 23.58 23.82 23.48 23.80 2,084,017 +0.23(+0.96%)
May 03, 2013 23.60 23.66 23.43 23.57 6,459,296 +0.30(+1.30%)
May 02, 2013 22.74 23.33 22.72 23.27 3,290,805 +0.64(+2.85%)
May 01, 2013 22.74 22.91 22.52 22.62 3,074,768 -0.34(-1.48%)
Apr 30, 2013 22.98 23.20 22.75 22.96 3,471,095 -0.16(-0.70%)
Apr 29, 2013 23.28 23.56 23.09 23.12 4,269,329 -0.07(-0.29%)
Apr 26, 2013 23.10 23.30 22.83 23.19 4,306,314 +0.36(+1.58%)
Apr 25, 2013 22.57 23.01 22.46 22.83 6,300,522 +0.40(+1.77%)
Apr 24, 2013 22.35 22.51 22.12 22.43 3,387,678 +0.26(+1.15%)
Apr 23, 2013 21.62 22.32 21.62 22.18 7,497,440 +0.81(+3.81%)
Apr 22, 2013 20.95 21.39 20.59 21.36 6,556,753 +0.26(+1.26%)
Apr 19, 2013 20.63 21.18 20.58 21.10 5,261,708 +0.50(+2.44%)
Apr 18, 2013 21.03 21.08 20.43 20.60 9,045,729 -0.48(-2.29%)
Apr 17, 2013 21.09 21.16 20.68 21.08 5,688,604 -0.26(-1.20%)
Apr 16, 2013 21.30 21.36 20.85 21.34 7,516,122 +0.48(+2.31%)
Apr 15, 2013 21.87 21.90 20.78 20.85 10,569,660 -1.20(-5.45%)
Apr 12, 2013 21.81 22.43 21.81 22.05 5,525,801 +0.05(+0.21%)
Apr 11, 2013 21.91 22.22 21.87 22.01 3,176,202 +0.09(+0.43%)
Apr 10, 2013 22.03 22.09 21.73 21.91 5,595,002 -0.09(-0.43%)
Apr 09, 2013 22.26 22.30 21.87 22.01 4,510,793 -0.23(-1.02%)
Apr 08, 2013 21.91 22.23 21.60 22.23 4,280,840 +0.48(+2.22%)
Apr 05, 2013 21.05 21.76 20.98 21.75 3,834,240 +0.23(+1.06%)
Apr 04, 2013 21.37 21.62 21.35 21.52 3,045,871 +0.10(+0.49%)
Apr 03, 2013 22.14 22.16 21.10 21.42 7,624,775 -0.66(-3.00%)
Apr 02, 2013 22.38 22.52 21.97 22.08 3,343,358 -0.17(-0.77%)
Apr 01, 2013 22.61 22.71 22.18 22.25 2,140,821 -0.36(-1.59%)
Mar 28, 2013 22.72 22.83 22.53 22.61 1,594,199 -0.13(-0.58%)
Mar 27, 2013 22.67 22.76 22.45 22.75 2,340,058 +0.05(+0.21%)
Mar 26, 2013 22.87 22.94 22.62 22.70 3,528,103 -0.05(-0.21%)
Mar 25, 2013 23.05 23.25 22.57 22.75 4,423,080 -0.16(-0.69%)
Mar 22, 2013 23.04 23.10 22.81 22.90 3,227,839 -0.06(-0.25%)
Mar 21, 2013 23.44 23.44 22.86 22.96 5,887,626 -0.43(-1.82%)
Mar 20, 2013 22.99 23.49 22.86 23.39 5,094,928 +0.66(+2.91%)
Mar 19, 2013 22.86 23.04 22.52 22.72 6,833,118 +0.11(+0.47%)
Mar 18, 2013 22.32 22.76 22.29 22.62 7,702,263 +0.00(+0.00%)
Mar 15, 2013 22.58 22.84 22.56 22.62 2,555,531 -0.06(-0.25%)
Mar 14, 2013 22.38 22.70 22.38 22.68 3,361,791 +0.32(+1.44%)
Mar 13, 2013 22.27 22.44 22.07 22.35 3,607,523 +0.15(+0.68%)
Mar 12, 2013 22.52 22.53 22.14 22.20 3,832,106 -0.35(-1.55%)
Mar 11, 2013 22.51 22.65 22.42 22.55 2,695,738 -0.01(-0.04%)
Mar 08, 2013 22.54 22.64 22.16 22.56 3,312,098 +0.23(+1.02%)
Mar 07, 2013 22.27 22.35 22.06 22.33 2,418,965 +0.07(+0.30%)
Mar 06, 2013 22.37 22.54 22.17 22.27 4,494,339 +0.04(+0.17%)
Mar 05, 2013 22.02 22.31 21.94 22.23 3,888,739 +0.38(+1.73%)
Mar 04, 2013 21.31 21.86 21.31 21.85 3,061,515 +0.45(+2.12%)
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.