Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 22.05 22.23 21.76 22.17 6,616,148 -0.03(-0.13%)
Jan 30, 2013 22.43 22.57 22.11 22.20 6,784,213 -0.27(-1.18%)
Jan 29, 2013 22.22 22.48 22.09 22.47 5,253,416 +0.09(+0.38%)
Jan 28, 2013 22.48 22.51 21.86 22.38 5,448,469 +0.02(+0.08%)
Jan 25, 2013 22.17 22.36 21.94 22.36 4,851,439 +0.37(+1.68%)
Jan 24, 2013 22.00 22.33 21.87 22.00 5,111,536 +0.09(+0.39%)
Jan 23, 2013 21.58 22.00 21.56 21.91 5,060,857 +0.27(+1.27%)
Jan 22, 2013 21.61 21.65 21.29 21.64 4,508,545 +0.12(+0.57%)
Jan 18, 2013 21.54 21.60 21.37 21.51 3,130,148 +0.03(+0.13%)
Jan 17, 2013 21.12 21.51 21.12 21.48 4,288,031 +0.57(+2.72%)
Jan 16, 2013 21.00 21.09 20.87 20.92 2,295,915 -0.13(-0.63%)
Jan 15, 2013 20.81 21.06 20.73 21.05 5,629,236 +0.17(+0.82%)
Jan 14, 2013 21.14 21.19 20.81 20.88 5,082,667 -0.14(-0.68%)
Jan 11, 2013 21.09 21.26 20.83 21.02 4,869,798 +0.03(+0.14%)
Jan 10, 2013 21.35 21.42 20.78 20.99 3,657,791 -0.14(-0.67%)
Jan 09, 2013 20.98 21.37 20.98 21.13 4,527,103 +0.18(+0.86%)
Jan 08, 2013 20.92 21.01 20.69 20.95 3,370,772 +0.08(+0.36%)
Jan 07, 2013 20.76 20.92 20.62 20.88 4,926,662 +0.13(+0.64%)
Jan 04, 2013 20.56 20.77 20.49 20.75 4,719,779 +0.18(+0.87%)
Jan 03, 2013 20.60 20.87 20.37 20.57 5,403,452 +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.