Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 26.00 26.10 25.62 25.90 5,850,288 -0.16(-0.60%)
Feb 27, 2014 25.83 26.09 25.70 26.06 3,997,526 +0.18(+0.68%)
Feb 26, 2014 25.22 26.17 25.06 25.88 11,753,713 +0.71(+2.82%)
Feb 25, 2014 24.85 25.32 24.76 25.17 4,719,543 +0.28(+1.11%)
Feb 24, 2014 24.98 25.17 24.87 24.90 3,092,728 -0.01(-0.04%)
Feb 21, 2014 24.78 25.09 24.63 24.91 3,881,107 +0.26(+1.04%)
Feb 20, 2014 24.42 24.69 24.30 24.65 3,440,670 +0.25(+1.01%)
Feb 19, 2014 24.57 24.82 24.40 24.41 3,869,196 -0.26(-1.04%)
Feb 18, 2014 24.98 25.02 24.36 24.66 5,501,521 -0.18(-0.71%)
Feb 14, 2014 24.57 24.84 24.84 24.84 4,155,814 +0.28(+1.12%)
Feb 13, 2014 24.13 24.59 24.03 24.56 3,720,295 +0.29(+1.18%)
Feb 12, 2014 24.39 24.46 24.21 24.28 3,775,962 -0.01(-0.04%)
Feb 11, 2014 24.20 24.39 24.06 24.29 3,794,741 +0.06(+0.24%)
Feb 10, 2014 24.48 24.55 24.04 24.23 3,993,098 -0.30(-1.21%)
Feb 07, 2014 24.55 24.62 24.31 24.52 3,865,390 +0.07(+0.28%)
Feb 06, 2014 23.84 24.52 23.84 24.45 5,110,840 +0.74(+3.12%)
Feb 05, 2014 23.82 23.97 23.54 23.72 4,221,577 -0.27(-1.11%)
Feb 04, 2014 23.83 24.11 23.69 23.98 3,331,195 +0.27(+1.12%)
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.