Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.27 -0.46 (-0.37%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 23.40 23.70 23.29 23.54 5,493,550 +0.14(+0.61%)
Jun 27, 2014 23.16 23.41 23.02 23.40 4,301,665 +0.22(+0.94%)
Jun 26, 2014 23.28 23.32 22.98 23.18 4,129,819 -0.10(-0.41%)
Jun 25, 2014 23.04 23.30 22.91 23.27 2,952,050 +0.15(+0.66%)
Jun 24, 2014 22.91 23.45 22.90 23.12 5,531,593 +0.20(+0.87%)
Jun 23, 2014 22.89 23.24 22.89 22.92 4,392,285 +0.02(+0.08%)
Jun 20, 2014 22.95 23.03 22.67 22.90 2,065,184 -0.09(-0.37%)
Jun 19, 2014 23.03 23.20 22.89 22.99 2,451,236 +0.03(+0.12%)
Jun 18, 2014 22.84 22.99 22.59 22.96 4,620,342 +0.05(+0.21%)
Jun 17, 2014 22.64 23.02 22.50 22.91 3,264,439 +0.08(+0.33%)
Jun 16, 2014 22.64 22.87 22.51 22.84 3,157,526 +0.18(+0.80%)
Jun 13, 2014 22.78 22.89 22.53 22.66 1,714,967 -0.09(-0.42%)
Jun 12, 2014 22.97 23.06 22.69 22.75 2,416,988 -0.23(-0.99%)
Jun 11, 2014 23.27 23.27 22.88 22.98 2,726,832 -0.40(-1.70%)
Jun 10, 2014 23.45 23.48 23.32 23.38 1,602,851 +0.07(+0.28%)
Jun 06, 2014 23.03 23.33 23.03 23.31 3,582,347 +0.34(+1.49%)
Jun 05, 2014 22.75 23.06 22.61 22.97 2,578,289 +0.25(+1.09%)
Jun 04, 2014 22.68 22.86 22.53 22.72 2,834,255 -0.07(-0.29%)
Jun 03, 2014 22.71 22.91 22.69 22.79 1,551,138 -0.03(-0.12%)
Jun 02, 2014 22.88 22.88 22.61 22.82 3,687,671 +0.03(+0.12%)
May 30, 2014 22.86 22.92 22.64 22.79 5,676,290 -0.13(-0.58%)
May 29, 2014 22.91 23.14 22.70 22.92 4,899,056 +0.13(+0.58%)
May 28, 2014 23.10 23.15 22.79 22.79 5,488,844 -0.04(-0.17%)
May 27, 2014 22.88 23.04 22.76 22.83 4,414,704 +0.04(+0.17%)
May 23, 2014 22.31 22.79 22.79 22.79 4,148,296 +0.44(+1.97%)
May 22, 2014 21.89 22.40 21.82 22.35 3,157,364 +0.43(+1.97%)
May 21, 2014 21.63 21.99 21.63 21.92 3,498,062 +0.08(+0.35%)
May 20, 2014 22.01 22.11 21.70 21.84 3,732,531 -0.16(-0.73%)
May 19, 2014 22.16 22.16 21.77 22.00 4,304,680 -0.04(-0.17%)
May 16, 2014 22.11 22.17 21.88 22.04 3,721,833 +0.14(+0.65%)
May 15, 2014 21.91 21.96 21.42 21.90 6,414,924 -0.07(-0.30%)
May 14, 2014 22.44 22.46 21.95 21.96 3,195,699 -0.49(-2.20%)
May 13, 2014 22.43 22.81 22.41 22.46 3,840,129 -0.02(-0.08%)
May 12, 2014 22.11 22.54 22.10 22.48 3,064,398 +0.46(+2.11%)
May 09, 2014 21.82 22.09 21.71 22.01 3,746,439 +0.10(+0.48%)
May 08, 2014 21.89 22.32 21.77 21.91 4,981,428 -0.08(-0.35%)
May 07, 2014 21.96 22.11 21.78 21.98 5,662,934 +0.00(+0.00%)
May 06, 2014 22.29 22.38 21.91 21.98 4,162,236 -0.46(-2.03%)
May 05, 2014 22.59 22.69 22.33 22.44 3,022,153 -0.27(-1.21%)
May 02, 2014 22.41 22.92 22.33 22.71 3,955,422 +0.32(+1.44%)
May 01, 2014 22.12 22.62 22.12 22.39 4,150,276 +0.21(+0.94%)
Apr 30, 2014 22.08 22.22 21.96 22.18 3,456,514 +0.01(+0.04%)
Apr 29, 2014 22.15 22.21 21.96 22.17 1,636,499 +0.03(+0.13%)
Apr 28, 2014 22.35 22.66 21.92 22.14 5,840,232 -0.01(-0.04%)
Apr 25, 2014 22.52 22.52 22.10 22.15 3,536,052 -0.51(-2.26%)
Apr 24, 2014 22.39 22.75 22.21 22.67 4,779,008 +0.54(+2.44%)
Apr 23, 2014 22.38 22.44 21.97 22.13 6,630,247 -0.35(-1.56%)
Apr 22, 2014 22.27 22.64 22.27 22.48 3,040,875 +0.18(+0.81%)
Apr 21, 2014 22.29 22.32 22.09 22.30 1,664,848 -0.02(-0.09%)
Apr 17, 2014 22.44 22.32 22.32 22.32 3,548,964 -0.16(-0.72%)
Apr 16, 2014 22.41 22.63 22.20 22.48 2,991,854 +0.18(+0.81%)
Apr 15, 2014 22.37 22.67 21.92 22.30 5,864,392 -0.07(-0.30%)
Apr 14, 2014 22.46 22.62 22.22 22.36 2,343,705 +0.05(+0.21%)
Apr 11, 2014 22.33 22.69 22.29 22.32 5,910,452 -0.28(-1.26%)
Apr 10, 2014 22.92 23.23 22.60 22.60 5,467,801 -0.37(-1.61%)
Apr 09, 2014 22.85 23.17 22.56 22.97 7,311,197 +0.16(+0.71%)
Apr 08, 2014 22.84 22.95 22.49 22.81 3,706,657 +0.10(+0.46%)
Apr 07, 2014 23.20 23.28 22.59 22.70 5,938,502 -0.62(-2.64%)
Apr 04, 2014 23.53 23.97 23.14 23.32 7,725,157 -0.11(-0.49%)
Apr 03, 2014 23.42 23.47 23.22 23.43 2,924,502 +0.00(+0.00%)
Apr 02, 2014 23.31 23.54 23.14 23.43 2,969,943 +0.09(+0.41%)
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.