Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 24.20 24.48 23.93 23.94 4,441,533 -0.36(-1.50%)
May 30, 2013 24.40 24.62 24.07 24.31 6,094,928 +0.01(+0.04%)
May 29, 2013 24.85 24.89 24.23 24.30 5,549,376 -0.77(-3.06%)
May 28, 2013 25.47 25.57 24.85 25.07 4,095,008 +0.08(+0.31%)
May 24, 2013 24.94 25.03 24.57 24.99 3,317,860 -0.12(-0.47%)
May 23, 2013 24.54 25.29 24.21 25.11 4,978,664 +0.20(+0.79%)
May 22, 2013 25.46 25.78 24.74 24.91 5,341,144 -0.19(-0.75%)
May 21, 2013 25.40 25.55 24.76 25.10 3,994,512 -0.23(-0.89%)
May 20, 2013 25.46 25.79 25.23 25.32 2,620,563 -0.28(-1.08%)
May 17, 2013 25.25 25.65 25.25 25.60 2,840,581 +0.39(+1.56%)
May 16, 2013 25.37 25.63 24.98 25.20 13,774,539 -0.39(-1.54%)
May 15, 2013 25.57 25.77 25.46 25.60 4,225,691 +0.38(+1.52%)
May 13, 2013 25.10 25.33 25.04 25.21 2,111,725 +0.05(+0.20%)
May 10, 2013 25.13 25.17 24.87 25.16 1,289,670 +0.25(+0.99%)
May 09, 2013 24.88 25.26 24.84 24.92 3,408,687 +0.03(+0.12%)
May 08, 2013 24.77 24.89 24.49 24.89 2,489,085 +0.09(+0.36%)
May 07, 2013 24.83 24.95 24.43 24.80 2,116,522 +0.06(+0.24%)
May 06, 2013 24.52 24.76 24.42 24.74 2,004,376 +0.24(+0.96%)
May 03, 2013 24.53 24.60 24.36 24.51 6,212,456 +0.31(+1.30%)
May 02, 2013 23.64 24.25 23.62 24.19 3,165,048 +0.67(+2.85%)
May 01, 2013 23.64 23.82 23.41 23.52 2,957,267 -0.35(-1.48%)
Apr 30, 2013 23.90 24.12 23.66 23.88 3,338,448 -0.17(-0.70%)
Apr 29, 2013 24.20 24.50 24.00 24.04 4,106,178 -0.07(-0.29%)
Apr 26, 2013 24.01 24.23 23.74 24.11 4,141,749 +0.37(+1.58%)
Apr 25, 2013 23.46 23.92 23.35 23.74 6,059,749 +0.41(+1.77%)
Apr 24, 2013 23.24 23.40 23.00 23.32 3,258,219 +0.27(+1.15%)
Apr 23, 2013 22.48 23.21 22.48 23.06 7,210,927 +0.85(+3.81%)
Apr 22, 2013 21.78 22.24 21.41 22.21 6,306,188 +0.28(+1.26%)
Apr 19, 2013 21.45 22.03 21.40 21.94 5,060,634 +0.52(+2.44%)
Apr 18, 2013 21.87 21.92 21.24 21.42 8,700,050 -0.50(-2.29%)
Apr 17, 2013 21.93 22.01 21.50 21.92 5,471,216 -0.27(-1.20%)
Apr 16, 2013 22.14 22.21 21.68 22.18 7,228,896 +0.50(+2.31%)
Apr 15, 2013 22.73 22.77 21.60 21.68 10,165,744 -1.25(-5.45%)
Apr 12, 2013 22.67 23.32 22.67 22.93 5,314,634 +0.05(+0.22%)
Apr 11, 2013 22.78 23.10 22.74 22.88 3,054,825 +0.10(+0.43%)
Apr 10, 2013 22.90 22.97 22.60 22.78 5,381,190 -0.10(-0.43%)
Apr 09, 2013 23.15 23.19 22.74 22.88 4,338,415 -0.24(-1.02%)
Apr 08, 2013 22.78 23.12 22.46 23.12 4,117,249 +0.50(+2.22%)
Apr 05, 2013 21.89 22.63 21.81 22.62 3,687,716 +0.24(+1.06%)
Apr 04, 2013 22.22 22.48 22.20 22.38 2,929,474 +0.11(+0.49%)
Apr 03, 2013 23.02 23.04 21.94 22.27 7,333,396 -0.69(-3.00%)
Apr 02, 2013 23.27 23.41 22.84 22.96 3,215,593 -0.18(-0.77%)
Apr 01, 2013 23.51 23.61 23.06 23.14 2,059,010 -0.37(-1.59%)
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%)
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.