Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 23.62 23.74 23.42 23.51 1,533,278 -0.14(-0.58%)
Mar 27, 2013 23.57 23.67 23.34 23.65 2,250,634 +0.05(+0.21%)
Mar 26, 2013 23.78 23.86 23.52 23.60 3,393,277 -0.05(-0.21%)
Mar 25, 2013 23.96 24.18 23.46 23.65 4,254,054 -0.16(-0.68%)
Mar 22, 2013 23.96 24.02 23.71 23.81 3,104,537 -0.06(-0.25%)
Mar 21, 2013 24.37 24.37 23.76 23.87 5,662,721 -0.44(-1.82%)
Mar 20, 2013 23.90 24.42 23.77 24.31 4,900,303 +0.69(+2.91%)
Mar 19, 2013 23.77 23.96 23.42 23.63 6,572,096 +0.11(+0.47%)
Mar 18, 2013 23.20 23.66 23.17 23.52 7,408,039 +0.00(+0.00%)
Mar 15, 2013 23.48 23.74 23.46 23.52 2,457,911 -0.06(-0.25%)
Mar 14, 2013 23.27 23.61 23.27 23.58 3,233,372 +0.33(+1.44%)
Mar 13, 2013 23.15 23.33 22.95 23.24 3,469,717 +0.16(+0.68%)
Mar 12, 2013 23.42 23.43 23.02 23.08 3,685,721 -0.36(-1.55%)
Mar 11, 2013 23.41 23.55 23.31 23.45 2,592,762 -0.01(-0.04%)
Mar 08, 2013 23.44 23.54 23.04 23.46 3,185,577 +0.24(+1.02%)
Mar 07, 2013 23.15 23.24 22.94 23.22 2,326,562 +0.07(+0.30%)
Mar 06, 2013 23.26 23.44 23.05 23.15 4,322,657 +0.04(+0.17%)
Mar 05, 2013 22.90 23.20 22.81 23.11 3,740,191 +0.39(+1.73%)
Mar 04, 2013 22.16 22.73 22.16 22.72 2,944,566 +0.47(+2.12%)
Mar 01, 2013 21.87 22.39 21.75 22.25 4,684,136 +0.12(+0.53%)
Feb 28, 2013 22.40 22.44 22.12 22.13 3,816,425 -0.19(-0.84%)
Feb 27, 2013 21.91 22.41 21.79 22.32 4,720,046 +0.50(+2.30%)
Feb 26, 2013 21.19 21.86 21.13 21.81 10,751,145 -0.05(-0.23%)
Feb 22, 2013 21.76 21.90 21.71 21.86 9,188,190 +0.24(+1.09%)
Feb 21, 2013 21.65 21.81 21.25 21.63 7,361,643 -0.01(-0.05%)
Feb 20, 2013 22.73 22.77 21.59 21.64 5,340,179 -1.32(-5.74%)
Feb 19, 2013 23.25 23.42 22.60 22.96 4,675,469 -0.17(-0.72%)
Feb 15, 2013 23.13 23.42 23.07 23.12 1,795,782 -0.01(-0.04%)
Feb 14, 2013 23.10 23.25 23.07 23.13 1,696,337 -0.04(-0.17%)
Feb 13, 2013 23.17 23.36 23.03 23.17 2,280,436 +0.02(+0.08%)
Feb 12, 2013 22.34 23.37 22.34 23.15 4,580,916 +0.84(+3.75%)
Feb 11, 2013 22.44 22.49 22.26 22.32 2,542,261 -0.07(-0.31%)
Feb 08, 2013 22.34 22.45 22.23 22.39 1,716,211 +0.05(+0.22%)
Feb 07, 2013 22.58 22.60 22.12 22.34 2,555,155 -0.23(-1.00%)
Feb 06, 2013 22.58 22.73 22.46 22.56 2,414,560 +0.18(+0.79%)
Feb 04, 2013 22.70 22.82 22.37 22.39 3,565,091 -0.37(-1.64%)
Feb 01, 2013 23.21 23.49 22.71 22.76 4,020,696 -0.30(-1.28%)
Jan 31, 2013 22.93 23.11 22.62 23.05 6,363,723 -0.03(-0.13%)
Jan 30, 2013 23.32 23.47 22.99 23.08 6,525,376 -0.28(-1.18%)
Jan 29, 2013 23.10 23.37 22.97 23.36 5,052,984 +0.09(+0.38%)
Jan 28, 2013 23.37 23.40 22.73 23.27 5,240,595 +0.02(+0.08%)
Jan 25, 2013 23.05 23.25 22.81 23.25 4,666,343 +0.38(+1.68%)
Jan 24, 2013 22.87 23.22 22.74 22.87 4,916,516 +0.09(+0.39%)
Jan 23, 2013 22.43 22.88 22.41 22.78 4,867,771 +0.29(+1.27%)
Jan 22, 2013 22.46 22.51 22.14 22.49 4,336,531 +0.13(+0.57%)
Jan 18, 2013 22.40 22.45 22.22 22.37 3,010,724 +0.03(+0.13%)
Jan 17, 2013 21.96 22.37 21.96 22.34 4,124,431 +0.59(+2.72%)
Jan 16, 2013 21.83 21.92 21.70 21.75 2,208,319 -0.14(-0.63%)
Jan 15, 2013 21.64 21.89 21.55 21.88 5,414,464 +0.18(+0.82%)
Jan 14, 2013 21.98 22.03 21.64 21.71 4,888,749 -0.15(-0.68%)
Jan 11, 2013 21.92 22.10 21.66 21.85 4,684,002 +0.03(+0.14%)
Jan 10, 2013 22.20 22.27 21.61 21.82 3,518,236 -0.15(-0.67%)
Jan 09, 2013 21.81 22.22 21.81 21.97 4,354,381 +0.19(+0.86%)
Jan 08, 2013 21.75 21.84 21.51 21.79 3,242,168 +0.08(+0.36%)
Jan 07, 2013 21.59 21.75 21.44 21.71 4,738,696 +0.14(+0.64%)
Jan 04, 2013 21.37 21.60 21.30 21.57 4,539,706 +0.19(+0.87%)
Jan 03, 2013 21.42 21.70 21.18 21.38 5,197,295 +0.07(+0.32%)
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.