Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.98 +1.44 (+1.26%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 25.42 25.59 25.59 25.59 2,545,815 +0.20(+0.78%)
Dec 30, 2014 25.24 25.46 25.24 25.39 1,034,983 +0.05(+0.20%)
Dec 29, 2014 25.08 25.53 24.99 25.34 1,163,232 +0.19(+0.75%)
Dec 26, 2014 25.12 25.30 25.06 25.16 665,369 +0.09(+0.36%)
Dec 24, 2014 25.06 25.07 25.07 25.07 848,133 +0.04(+0.15%)
Dec 23, 2014 25.14 25.30 25.01 25.03 1,693,591 -0.01(-0.04%)
Dec 22, 2014 24.96 25.10 24.80 25.04 2,222,468 +0.03(+0.12%)
Dec 19, 2014 24.96 25.06 24.70 25.01 1,609,605 +0.10(+0.40%)
Dec 18, 2014 24.77 24.93 24.51 24.91 3,247,049 +0.40(+1.61%)
Dec 17, 2014 23.80 24.57 23.79 24.52 4,647,572 +0.77(+3.24%)
Dec 16, 2014 23.85 24.18 23.67 23.75 2,883,000 -0.24(-0.99%)
Dec 15, 2014 24.28 24.46 23.91 23.98 2,858,922 -0.23(-0.94%)
Dec 12, 2014 24.42 24.51 24.20 24.21 7,009,533 -0.39(-1.57%)
Dec 11, 2014 24.58 24.87 24.53 24.59 1,952,444 +0.12(+0.48%)
Dec 10, 2014 25.29 25.47 24.46 24.48 3,863,883 -0.88(-3.47%)
Dec 09, 2014 25.00 25.38 24.97 25.36 2,181,223 +0.12(+0.47%)
Dec 08, 2014 25.28 25.50 25.18 25.24 1,408,774 -0.04(-0.16%)
Dec 05, 2014 25.25 25.43 25.14 25.28 1,977,249 +0.03(+0.12%)
Dec 04, 2014 25.39 25.43 25.14 25.25 2,334,854 -0.14(-0.54%)
Dec 03, 2014 25.43 25.66 25.38 25.39 2,857,943 -0.07(-0.27%)
Dec 02, 2014 25.31 25.53 25.30 25.45 1,512,744 +0.18(+0.70%)
Dec 01, 2014 25.49 25.52 25.26 25.28 4,270,645 -0.36(-1.39%)
Nov 28, 2014 25.62 25.73 25.43 25.63 2,361,678 +0.09(+0.35%)
Nov 26, 2014 25.66 25.54 25.54 25.54 2,104,582 -0.07(-0.27%)
Nov 25, 2014 25.76 25.95 25.50 25.61 2,321,378 -0.15(-0.58%)
Nov 24, 2014 25.66 25.82 25.58 25.76 1,910,332 +0.22(+0.85%)
Nov 21, 2014 25.62 25.76 25.54 25.54 4,704,063 +0.18(+0.70%)
Nov 20, 2014 24.75 25.45 24.72 25.37 2,765,812 +0.50(+2.03%)
Nov 19, 2014 24.92 25.03 24.73 24.86 3,266,323 +0.01(+0.04%)
Nov 18, 2014 24.77 24.96 24.76 24.85 2,204,783 +0.07(+0.28%)
Nov 17, 2014 24.85 24.89 24.69 24.78 1,467,992 -0.03(-0.12%)
Nov 14, 2014 24.77 24.91 24.70 24.81 1,461,580 +0.04(+0.16%)
Nov 13, 2014 24.75 24.97 24.72 24.77 1,901,852 +0.00(+0.00%)
Nov 12, 2014 24.75 24.88 24.70 24.77 3,728,144 -0.14(-0.55%)
Nov 11, 2014 24.44 24.95 24.44 24.91 3,657,456 +0.42(+1.73%)
Nov 10, 2014 24.53 24.69 24.44 24.49 3,688,218 +0.24(+0.98%)
Nov 07, 2014 24.10 24.39 23.99 24.25 3,554,740 +0.16(+0.66%)
Nov 06, 2014 23.63 24.11 23.63 24.09 3,276,268 +0.48(+2.05%)
Nov 05, 2014 23.80 23.80 23.54 23.61 1,665,093 -0.02(-0.08%)
Nov 04, 2014 23.80 23.87 23.54 23.63 2,037,629 -0.26(-1.08%)
Nov 03, 2014 23.79 23.93 23.62 23.88 8,162,859 +0.11(+0.46%)
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.