Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 4:10 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%)
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.