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 (%)
Aug 30, 2013 19.76 19.85 19.43 19.47 2,801,792 -0.38(-1.91%)
Aug 29, 2013 19.38 20.01 19.36 19.84 3,502,001 +0.38(+1.95%)
Aug 28, 2013 19.61 19.61 19.36 19.47 3,678,460 -0.09(-0.48%)
Aug 27, 2013 19.77 19.86 19.47 19.56 3,829,819 -0.50(-2.50%)
Aug 26, 2013 19.99 20.31 19.85 20.06 3,992,186 +0.11(+0.57%)
Aug 23, 2013 20.44 20.51 19.83 19.95 6,510,908 -0.52(-2.54%)
Aug 22, 2013 20.16 20.57 20.15 20.47 5,752,734 +0.36(+1.79%)
Aug 21, 2013 20.06 20.44 19.96 20.11 11,040,316 -0.08(-0.38%)
Aug 20, 2013 19.69 20.21 19.60 20.18 5,891,230 +0.61(+3.09%)
Aug 19, 2013 20.15 20.22 19.52 19.58 8,073,965 -0.63(-3.14%)
Aug 16, 2013 20.24 20.67 20.11 20.21 14,064,404 +0.05(+0.23%)
Aug 15, 2013 19.22 20.28 19.11 20.17 22,018,244 +0.46(+2.35%)
Aug 14, 2013 20.07 20.09 19.63 19.70 12,489,279 -0.44(-2.16%)
Aug 13, 2013 20.41 20.51 19.93 20.14 4,956,552 -0.37(-1.80%)
Aug 12, 2013 20.13 20.67 20.13 20.51 3,042,233 +0.11(+0.56%)
Aug 09, 2013 20.31 20.51 20.14 20.39 3,681,841 -0.04(-0.19%)
Aug 08, 2013 20.52 20.60 20.33 20.43 3,101,668 +0.16(+0.79%)
Aug 07, 2013 20.62 20.68 20.24 20.27 4,709,127 -0.46(-2.24%)
Aug 06, 2013 21.16 21.17 20.69 20.73 4,502,050 -0.45(-2.15%)
Aug 05, 2013 21.47 21.50 21.09 21.19 5,507,269 -0.31(-1.45%)
Aug 02, 2013 21.17 21.59 21.16 21.50 3,701,102 +0.42(+1.98%)
Aug 01, 2013 21.17 21.52 20.97 21.08 7,686,816 -0.01(-0.05%)
Jul 31, 2013 20.55 21.35 20.54 21.09 11,797,957 +0.45(+2.16%)
Jul 30, 2013 20.70 20.86 20.55 20.65 2,667,618 +0.06(+0.28%)
Jul 29, 2013 20.57 20.84 20.53 20.59 3,585,357 -0.08(-0.37%)
Jul 26, 2013 20.50 20.89 20.49 20.67 7,784,536 +0.01(+0.05%)
Jul 25, 2013 20.89 20.90 20.32 20.66 12,084,062 -0.69(-3.24%)
Jul 24, 2013 22.01 22.13 21.21 21.35 8,795,598 -0.63(-2.89%)
Jul 23, 2013 21.72 22.00 21.71 21.98 3,356,955 +0.26(+1.18%)
Jul 22, 2013 22.09 21.99 21.59 21.73 7,151,421 -0.27(-1.21%)
Jul 19, 2013 21.74 22.08 21.73 21.99 3,266,965 +0.15(+0.69%)
Jul 18, 2013 22.06 22.19 21.80 21.84 4,803,985 -0.18(-0.82%)
Jul 17, 2013 21.68 22.12 21.55 22.02 5,962,393 +0.27(+1.26%)
Jul 16, 2013 21.78 22.25 21.62 21.75 11,845,946 -0.13(-0.61%)
Jul 15, 2013 22.34 22.49 21.83 21.88 4,502,171 -0.45(-1.99%)
Jul 12, 2013 22.34 22.59 22.18 22.32 3,751,152 -0.03(-0.13%)
Jul 11, 2013 21.85 22.36 21.81 22.35 7,021,946 +1.15(+5.40%)
Jul 10, 2013 21.30 21.43 21.03 21.21 5,717,726 -0.11(-0.53%)
Jul 09, 2013 20.57 21.41 20.51 21.32 9,443,509 +0.81(+3.97%)
Jul 08, 2013 20.93 21.10 20.48 20.51 5,559,720 -0.29(-1.41%)
Jul 05, 2013 21.20 21.20 20.47 20.80 5,938,957 -0.43(-2.01%)
Jul 03, 2013 21.16 21.28 20.84 21.23 1,550,910 +0.15(+0.72%)
Jul 02, 2013 21.18 21.45 21.02 21.07 4,121,881 -0.19(-0.89%)
Jul 01, 2013 21.24 21.61 21.19 21.26 4,331,418 +0.08(+0.36%)
Jun 28, 2013 21.51 21.75 21.16 21.19 3,676,741 -0.35(-1.63%)
Jun 27, 2013 21.19 21.59 21.07 21.54 7,645,524 +0.51(+2.44%)
Jun 26, 2013 21.19 21.23 20.86 21.03 5,918,218 +0.17(+0.83%)
Jun 25, 2013 21.18 21.38 20.82 20.85 12,459,230 +0.23(+1.10%)
Jun 24, 2013 20.34 20.85 20.02 20.63 9,182,039 -0.26(-1.22%)
Jun 21, 2013 21.27 21.40 20.28 20.88 21,821,488 -0.27(-1.25%)
Jun 20, 2013 22.01 22.05 20.96 21.15 14,287,462 -1.29(-5.74%)
Jun 19, 2013 23.00 23.16 22.42 22.43 9,732,808 -0.68(-2.95%)
Jun 18, 2013 22.86 23.20 22.68 23.12 10,366,003 +0.13(+0.58%)
Jun 17, 2013 22.86 23.17 22.76 22.98 7,282,494 +0.37(+1.63%)
Jun 14, 2013 22.54 22.94 22.54 22.61 5,145,301 -0.01(-0.04%)
Jun 13, 2013 21.58 22.67 21.53 22.62 6,009,945 +0.95(+4.37%)
Jun 12, 2013 22.04 22.07 21.58 21.68 6,097,784 -0.09(-0.43%)
Jun 11, 2013 21.75 22.21 21.66 21.77 4,916,884 -0.43(-1.92%)
Jun 10, 2013 22.66 22.70 21.91 22.20 4,023,275 -0.35(-1.55%)
Jun 07, 2013 22.70 22.89 22.22 22.55 6,054,522 +0.06(+0.25%)
Jun 06, 2013 21.74 22.49 21.62 22.49 8,031,448 +0.66(+3.04%)
Jun 05, 2013 22.15 22.29 21.60 21.83 8,648,985 -0.35(-1.58%)
Jun 04, 2013 22.91 23.10 22.10 22.18 5,585,766 -0.63(-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.