Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.72 +1.18 (+1.03%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 24.03 24.14 23.62 23.78 3,267,823 +0.03(+0.12%)
Oct 30, 2014 23.61 23.79 23.38 23.75 3,262,248 +0.09(+0.38%)
Oct 29, 2014 23.98 24.05 23.48 23.66 4,143,110 -0.31(-1.28%)
Oct 28, 2014 23.81 24.06 23.67 23.96 5,392,528 +0.19(+0.79%)
Oct 27, 2014 23.68 23.79 23.80 23.78 2,235,015 -0.03(-0.12%)
Oct 24, 2014 23.62 23.83 23.38 23.80 3,541,614 +0.11(+0.46%)
Oct 23, 2014 23.56 23.96 23.33 23.70 5,431,835 +0.35(+1.48%)
Oct 22, 2014 23.58 23.60 23.35 23.35 4,083,232 -0.12(-0.50%)
Oct 21, 2014 23.30 23.58 23.10 23.47 4,935,304 +0.30(+1.28%)
Oct 20, 2014 22.48 23.19 22.48 23.17 4,728,396 +0.59(+2.62%)
Oct 17, 2014 22.18 22.77 22.05 22.58 9,081,753 +0.68(+3.11%)
Oct 16, 2014 21.68 22.19 21.50 21.90 7,875,027 +0.00(+0.00%)
Oct 15, 2014 21.13 22.03 21.03 21.90 9,103,818 +0.48(+2.26%)
Oct 14, 2014 21.11 21.76 21.04 21.41 6,892,536 +0.41(+1.98%)
Oct 13, 2014 21.46 21.80 20.96 21.00 6,129,674 -0.50(-2.34%)
Oct 10, 2014 22.07 22.12 21.48 21.50 11,715,768 -0.59(-2.68%)
Oct 09, 2014 22.60 22.74 22.09 22.10 3,390,735 -0.53(-2.36%)
Oct 08, 2014 22.28 22.64 22.10 22.63 2,634,829 +0.36(+1.60%)
Oct 07, 2014 22.46 22.63 22.27 22.27 2,280,313 -0.25(-1.10%)
Oct 06, 2014 22.55 22.72 22.49 22.52 1,988,639 +0.06(+0.26%)
Oct 03, 2014 22.33 22.55 22.24 22.46 1,874,460 +0.27(+1.20%)
Oct 02, 2014 22.00 22.28 21.81 22.19 4,420,490 +0.20(+0.90%)
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.