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 (%)
Dec 31, 2013 24.39 24.45 24.45 24.45 2,815,605 +0.14(+0.57%)
Dec 30, 2013 24.32 24.39 24.11 24.32 2,010,524 +0.07(+0.28%)
Dec 27, 2013 24.18 24.33 24.08 24.25 1,469,929 +0.13(+0.53%)
Dec 26, 2013 24.10 24.34 24.07 24.12 2,006,886 +0.07(+0.29%)
Dec 24, 2013 23.95 24.30 23.75 24.05 4,552,409 +0.10(+0.41%)
Dec 23, 2013 23.40 23.99 23.37 23.95 4,824,159 +0.70(+3.02%)
Dec 20, 2013 22.90 23.29 22.88 23.25 3,868,170 +0.40(+1.75%)
Dec 19, 2013 22.75 23.06 22.75 22.85 3,939,291 -0.20(-0.85%)
Dec 18, 2013 22.80 23.22 22.31 23.05 13,633,373 +0.82(+3.68%)
Dec 17, 2013 22.26 22.28 21.92 22.23 2,974,792 +0.00(+0.00%)
Dec 16, 2013 22.13 22.43 22.13 22.23 1,509,758 +0.13(+0.58%)
Dec 13, 2013 22.16 22.28 22.03 22.10 1,156,673 +0.04(+0.18%)
Dec 12, 2013 22.06 22.20 21.96 22.06 1,811,108 +0.02(+0.09%)
Dec 11, 2013 22.33 22.41 21.98 22.04 2,985,290 -0.40(-1.80%)
Dec 10, 2013 22.56 23.00 22.43 22.45 3,702,429 -0.07(-0.31%)
Dec 09, 2013 22.43 22.72 22.33 22.52 3,747,360 +0.25(+1.11%)
Dec 06, 2013 22.30 22.53 22.16 22.27 3,074,910 +0.35(+1.62%)
Dec 05, 2013 21.94 22.12 21.90 21.92 4,384,791 -0.15(-0.67%)
Dec 04, 2013 21.90 22.37 21.86 22.06 5,528,956 -0.13(-0.58%)
Dec 03, 2013 22.23 22.41 22.05 22.19 2,291,060 -0.16(-0.71%)
Dec 02, 2013 22.79 22.81 22.32 22.35 3,685,655 -0.44(-1.94%)
Nov 29, 2013 23.29 23.29 22.72 22.79 1,611,652 -0.15(-0.64%)
Nov 27, 2013 22.87 23.24 22.87 22.94 4,670,666 -0.04(-0.17%)
Nov 26, 2013 22.33 23.04 22.33 22.98 9,966,341 +0.74(+3.32%)
Nov 25, 2013 22.36 22.39 21.98 22.24 3,956,338 -0.06(-0.27%)
Nov 22, 2013 22.53 22.62 22.25 22.30 2,902,133 -0.26(-1.14%)
Nov 21, 2013 22.21 22.62 21.94 22.56 3,459,803 +0.43(+1.96%)
Nov 20, 2013 22.23 22.63 22.01 22.12 9,370,322 -0.10(-0.44%)
Nov 19, 2013 22.26 22.42 22.08 22.22 2,469,431 -0.03(-0.13%)
Nov 18, 2013 22.31 22.65 22.15 22.25 3,614,082 -0.11(-0.48%)
Nov 15, 2013 22.26 22.56 22.26 22.36 6,647,451 +0.04(+0.18%)
Nov 14, 2013 21.92 22.45 21.76 22.32 8,998,831 +0.82(+3.80%)
Nov 12, 2013 21.30 21.61 21.21 21.50 7,842,042 +0.18(+0.83%)
Nov 11, 2013 21.43 21.45 21.17 21.32 4,510,950 -0.10(-0.46%)
Nov 08, 2013 21.37 21.59 21.16 21.42 7,866,669 -0.33(-1.54%)
Nov 07, 2013 22.31 22.57 21.74 21.76 7,088,686 -0.26(-1.16%)
Nov 06, 2013 22.02 22.15 21.80 22.01 4,538,942 +0.14(+0.65%)
Nov 05, 2013 22.07 22.16 21.71 21.87 7,301,660 -0.36(-1.64%)
Nov 04, 2013 22.00 22.45 22.00 22.24 3,799,926 +0.26(+1.19%)
Nov 01, 2013 22.22 22.31 21.73 21.97 7,082,549 -0.21(-0.94%)
Oct 31, 2013 22.61 22.61 22.18 22.18 8,093,114 -0.45(-2.00%)
Oct 30, 2013 22.96 23.07 22.51 22.64 6,938,899 -0.44(-1.92%)
Oct 29, 2013 22.69 23.09 22.69 23.08 4,523,266 +0.32(+1.38%)
Oct 28, 2013 23.00 23.02 22.58 22.76 4,753,159 -0.13(-0.56%)
Oct 25, 2013 22.85 22.92 22.67 22.89 2,837,068 +0.06(+0.26%)
Oct 24, 2013 22.26 23.01 22.26 22.83 10,269,963 +0.63(+2.84%)
Oct 23, 2013 21.89 22.57 21.85 22.20 7,416,292 +0.21(+0.96%)
Oct 22, 2013 21.73 22.04 21.67 21.99 7,128,081 +0.54(+2.53%)
Oct 21, 2013 21.72 21.88 21.23 21.45 8,046,279 -0.32(-1.47%)
Oct 18, 2013 21.99 22.02 21.62 21.77 6,463,547 -0.11(-0.52%)
Oct 17, 2013 21.12 21.91 21.03 21.88 12,920,291 +0.66(+3.13%)
Oct 16, 2013 20.94 21.30 20.79 21.22 7,772,889 +0.33(+1.56%)
Oct 15, 2013 21.29 21.29 20.83 20.89 7,601,484 -0.51(-2.39%)
Oct 14, 2013 21.34 21.47 21.06 21.40 3,415,271 -0.18(-0.82%)
Oct 11, 2013 21.20 21.68 21.20 21.58 5,278,672 +0.36(+1.72%)
Oct 10, 2013 21.20 21.36 20.98 21.22 5,690,033 +0.43(+2.09%)
Oct 09, 2013 20.88 21.04 20.50 20.78 7,076,234 -0.03(-0.14%)
Oct 08, 2013 21.27 21.46 20.81 20.81 8,665,615 -0.50(-2.36%)
Oct 07, 2013 21.28 21.61 21.28 21.32 4,843,009 -0.22(-1.01%)
Oct 04, 2013 21.75 21.98 21.37 21.53 9,638,469 -0.34(-1.58%)
Oct 03, 2013 22.26 22.38 21.77 21.88 5,885,183 -0.40(-1.81%)
Oct 02, 2013 21.94 22.40 21.92 22.28 4,415,778 +0.14(+0.62%)
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.