US Home Construction Ishares ETF (NY: ITB )

61.32 USD +2.64 (+4.50%)
Official Closing Price Updated: 8:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 23.30 23.48 22.99 23.43 6,261,726 -0.03(-0.13%)
Jan 30, 2013 23.70 23.85 23.36 23.46 6,420,788 -0.28(-1.18%)
Jan 29, 2013 23.48 23.75 23.34 23.74 4,971,995 +0.09(+0.38%)
Jan 28, 2013 23.75 23.78 23.10 23.65 5,156,599 +0.02(+0.08%)
Jan 25, 2013 23.43 23.63 23.18 23.63 4,591,551 +0.39(+1.68%)
Jan 24, 2013 23.24 23.59 23.11 23.24 4,837,715 +0.09(+0.39%)
Jan 23, 2013 22.80 23.25 22.78 23.15 4,789,751 +0.29(+1.27%)
Jan 22, 2013 22.83 22.88 22.50 22.86 4,267,026 +0.13(+0.57%)
Jan 18, 2013 22.76 22.82 22.58 22.73 2,962,469 +0.03(+0.13%)
Jan 17, 2013 22.32 22.73 22.32 22.70 4,058,325 +0.60(+2.71%)
Jan 16, 2013 22.19 22.28 22.05 22.10 2,172,925 -0.14(-0.63%)
Jan 15, 2013 21.99 22.25 21.90 22.24 5,327,682 +0.18(+0.82%)
Jan 14, 2013 22.34 22.39 21.99 22.06 4,810,393 -0.15(-0.68%)
Jan 11, 2013 22.28 22.46 22.01 22.21 4,608,927 +0.03(+0.14%)
Jan 10, 2013 22.56 22.63 21.96 22.18 3,461,846 -0.15(-0.67%)
Jan 09, 2013 22.17 22.58 22.17 22.33 4,284,590 +0.19(+0.86%)
Jan 08, 2013 22.10 22.20 21.86 22.14 3,190,203 +0.08(+0.36%)
Jan 07, 2013 21.94 22.10 21.79 22.06 4,662,745 +0.14(+0.64%)
Jan 04, 2013 21.72 21.95 21.65 21.92 4,466,944 +0.19(+0.87%)
Jan 03, 2013 21.77 22.05 21.52 21.73 5,113,993 +0.07(+0.32%)
Jan 02, 2013 21.77 21.79 21.50 21.66 4,467,549 +0.50(+2.36%)
Dec 31, 2012 20.60 21.20 20.47 21.16 2,753,923 +0.56(+2.72%)
Dec 28, 2012 20.66 20.83 20.46 20.60 2,506,620 -0.14(-0.68%)
Dec 27, 2012 20.84 20.84 20.29 20.74 3,266,986 +0.01(+0.05%)
Dec 26, 2012 21.01 21.09 20.72 20.73 1,378,641 -0.15(-0.72%)
Dec 24, 2012 20.92 21.13 20.83 20.88 1,234,886 -0.12(-0.57%)
Dec 21, 2012 20.81 21.04 20.60 21.00 2,935,163 -0.31(-1.45%)
Dec 20, 2012 21.19 21.36 20.92 21.31 2,528,084 +0.12(+0.57%)
Dec 19, 2012 21.50 21.54 21.01 21.19 6,105,775 -0.26(-1.21%)
Dec 18, 2012 21.18 21.46 21.08 21.45 3,143,047 +0.44(+2.09%)
Dec 17, 2012 20.27 21.01 20.27 21.01 2,974,221 +0.77(+3.80%)
Dec 14, 2012 20.20 20.31 20.10 20.24 1,847,228 -0.08(-0.39%)
Dec 13, 2012 20.39 20.66 20.22 20.32 2,304,413 -0.12(-0.59%)
Dec 12, 2012 20.15 20.60 19.98 20.44 3,525,385 +0.49(+2.46%)
Dec 11, 2012 20.06 20.14 19.85 19.95 2,378,142 +0.03(+0.15%)
Dec 10, 2012 20.02 20.13 19.83 19.92 1,922,772 -0.04(-0.20%)
Dec 07, 2012 20.11 20.19 19.71 19.96 4,462,316 +0.05(+0.25%)
Dec 06, 2012 19.99 20.02 19.60 19.91 7,737,754 +0.03(+0.15%)
Dec 05, 2012 20.62 20.62 19.74 19.88 4,703,573 -0.62(-3.02%)
Dec 04, 2012 20.83 20.83 20.31 20.50 7,613,843 +0.00(+0.00%)
Nov 30, 2012 20.62 20.64 20.24 20.50 3,556,566 -0.09(-0.44%)
Nov 29, 2012 20.66 20.89 20.43 20.59 2,395,679 +0.06(+0.29%)
Nov 28, 2012 20.53 20.60 20.05 20.53 3,200,818 -0.04(-0.19%)
Nov 27, 2012 20.58 20.82 20.51 20.57 2,310,367 +0.02(+0.10%)
Nov 26, 2012 20.64 20.69 20.34 20.55 2,728,539 -0.13(-0.63%)
Nov 23, 2012 20.70 20.75 20.38 20.68 2,539,081 +0.24(+1.17%)
Nov 21, 2012 20.47 20.68 20.31 20.44 1,760,755 +0.03(+0.15%)
Nov 20, 2012 19.93 20.50 19.93 20.41 3,978,823 +0.52(+2.61%)
Nov 19, 2012 19.97 20.39 19.71 19.89 4,785,280 +0.34(+1.74%)
Nov 16, 2012 18.98 19.62 18.93 19.55 4,352,788 +0.60(+3.17%)
Nov 15, 2012 19.06 19.39 18.53 18.95 7,435,827 -0.16(-0.86%)
Nov 14, 2012 19.90 19.90 19.06 19.11 6,039,696 -0.62(-3.17%)
Nov 13, 2012 19.65 20.11 19.46 19.74 2,849,384 -0.02(-0.10%)
Nov 12, 2012 20.39 20.65 19.76 19.76 3,914,915 -0.54(-2.66%)
Nov 09, 2012 20.54 20.67 19.98 20.30 6,992,316 -0.30(-1.46%)
Nov 08, 2012 20.97 21.02 20.38 20.60 8,912,905 -0.29(-1.39%)
Nov 07, 2012 20.84 21.12 20.56 20.89 4,593,483 -0.11(-0.52%)
Nov 06, 2012 21.19 21.27 20.94 21.00 1,986,294 -0.05(-0.24%)
Nov 05, 2012 20.57 21.10 20.48 21.05 1,485,137 +0.49(+2.38%)
Nov 02, 2012 21.21 21.30 20.54 20.56 2,539,407 -0.52(-2.47%)
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.