US Home Construction Ishares ETF (NY: ITB )

56.79 USD +0.09 (+0.16%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2013 22.29 22.54 22.28 22.48 2,006,957 +0.10(+0.45%)
Sep 27, 2013 22.50 22.61 22.29 22.38 2,891,065 -0.29(-1.28%)
Sep 26, 2013 22.68 22.83 22.41 22.67 4,070,130 +0.00(+0.00%)
Sep 25, 2013 22.73 22.95 22.37 22.67 5,485,271 +0.01(+0.04%)
Sep 24, 2013 22.40 23.05 22.27 22.66 8,327,177 +0.39(+1.75%)
Sep 23, 2013 22.53 22.56 22.06 22.27 4,960,308 -0.33(-1.46%)
Sep 20, 2013 23.16 23.25 22.53 22.60 7,963,532 -0.52(-2.25%)
Sep 19, 2013 23.59 23.70 23.05 23.12 9,818,074 -0.28(-1.20%)
Sep 18, 2013 22.30 23.46 22.08 23.40 12,662,194 +1.08(+4.84%)
Sep 17, 2013 22.23 22.51 22.22 22.32 3,743,990 +0.05(+0.22%)
Sep 16, 2013 22.62 22.69 22.24 22.27 8,261,904 +0.32(+1.46%)
Sep 13, 2013 22.05 22.10 21.76 21.95 2,930,386 -0.06(-0.27%)
Sep 12, 2013 22.06 22.58 21.99 22.01 5,226,619 -0.03(-0.14%)
Sep 11, 2013 21.60 22.18 21.60 22.04 5,965,575 +0.39(+1.80%)
Sep 10, 2013 21.83 21.95 21.55 21.65 7,069,766 -0.12(-0.57%)
Sep 09, 2013 21.00 21.83 20.93 21.77 7,736,059 +0.90(+4.34%)
Sep 06, 2013 20.84 21.16 20.59 20.87 11,041,095 +0.35(+1.71%)
Sep 05, 2013 20.53 20.65 20.37 20.52 4,164,732 -0.03(-0.15%)
Sep 04, 2013 20.49 20.75 20.43 20.55 3,487,908 +0.02(+0.10%)
Sep 03, 2013 20.80 20.92 20.44 20.53 10,149,456 -0.03(-0.15%)
Aug 30, 2013 20.87 20.97 20.52 20.56 2,652,623 -0.40(-1.91%)
Aug 29, 2013 20.47 21.13 20.45 20.96 3,315,552 +0.40(+1.95%)
Aug 28, 2013 20.71 20.71 20.45 20.56 3,482,616 -0.10(-0.48%)
Aug 27, 2013 20.88 20.98 20.57 20.66 3,625,917 -0.53(-2.50%)
Aug 26, 2013 21.11 21.45 20.97 21.19 3,779,639 +0.12(+0.57%)
Aug 23, 2013 21.59 21.66 20.94 21.07 6,164,262 -0.55(-2.54%)
Aug 22, 2013 21.29 21.73 21.28 21.62 5,446,454 +0.38(+1.79%)
Aug 21, 2013 21.19 21.59 21.08 21.24 10,452,520 -0.08(-0.38%)
Aug 20, 2013 20.80 21.35 20.70 21.32 5,577,576 +0.64(+3.09%)
Aug 19, 2013 21.28 21.36 20.62 20.68 7,644,101 -0.67(-3.14%)
Aug 16, 2013 21.38 21.83 21.24 21.35 13,315,603 +0.05(+0.23%)
Aug 15, 2013 20.30 21.42 20.18 21.30 20,845,974 +0.49(+2.35%)
Aug 14, 2013 21.20 21.22 20.73 20.81 11,824,339 -0.46(-2.16%)
Aug 13, 2013 21.56 21.66 21.05 21.27 4,692,661 -0.39(-1.80%)
Aug 12, 2013 21.26 21.83 21.26 21.66 2,880,262 +0.12(+0.56%)
Aug 09, 2013 21.45 21.66 21.27 21.54 3,485,817 -0.04(-0.19%)
Aug 08, 2013 21.67 21.76 21.47 21.58 2,936,533 +0.17(+0.79%)
Aug 07, 2013 21.78 21.84 21.38 21.41 4,458,409 -0.49(-2.24%)
Aug 06, 2013 22.35 22.36 21.85 21.90 4,262,357 -0.48(-2.14%)
Aug 05, 2013 22.68 22.71 22.28 22.38 5,214,058 -0.33(-1.45%)
Aug 02, 2013 22.36 22.80 22.35 22.71 3,504,053 +0.44(+1.98%)
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.