US Home Construction Ishares ETF (NY: ITB )

56.95 USD +0.34 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 26.39 26.49 26.00 26.29 5,764,256 -0.16(-0.60%)
Feb 27, 2014 26.22 26.48 26.08 26.45 3,938,740 +0.18(+0.69%)
Feb 26, 2014 25.60 26.56 25.43 26.27 11,580,867 +0.72(+2.82%)
Feb 25, 2014 25.22 25.70 25.13 25.55 4,650,139 +0.28(+1.11%)
Feb 24, 2014 25.35 25.55 25.24 25.27 3,047,248 -0.01(-0.04%)
Feb 21, 2014 25.15 25.46 25.00 25.28 3,824,033 +0.26(+1.04%)
Feb 20, 2014 24.78 25.06 24.66 25.02 3,390,073 +0.25(+1.01%)
Feb 19, 2014 24.94 25.20 24.76 24.77 3,812,297 -0.26(-1.04%)
Feb 18, 2014 25.35 25.39 24.72 25.03 5,420,618 -0.18(-0.71%)
Feb 14, 2014 24.94 25.21 25.21 25.21 4,094,700 +0.28(+1.12%)
Feb 13, 2014 24.49 24.96 24.39 24.93 3,665,586 +0.29(+1.18%)
Feb 12, 2014 24.75 24.83 24.57 24.64 3,720,434 -0.01(-0.04%)
Feb 11, 2014 24.56 24.75 24.42 24.65 3,738,937 +0.06(+0.24%)
Feb 10, 2014 24.85 24.92 24.40 24.59 3,934,377 -0.30(-1.21%)
Feb 07, 2014 24.92 24.99 24.67 24.89 3,808,547 +0.07(+0.28%)
Feb 06, 2014 24.20 24.89 24.20 24.82 5,035,682 +0.75(+3.12%)
Feb 05, 2014 24.18 24.33 23.89 24.07 4,159,496 -0.27(-1.11%)
Feb 04, 2014 24.19 24.47 24.04 24.34 3,282,208 +0.27(+1.12%)
Feb 03, 2014 24.87 24.87 23.90 24.07 7,007,140 -0.75(-3.02%)
Jan 31, 2014 24.09 25.20 24.00 24.82 12,110,665 +0.43(+1.76%)
Jan 30, 2014 24.74 24.92 24.20 24.39 5,477,081 -0.02(-0.08%)
Jan 29, 2014 24.20 24.60 24.04 24.41 6,865,192 -0.11(-0.45%)
Jan 28, 2014 24.01 24.58 23.89 24.52 8,361,627 +0.90(+3.81%)
Jan 27, 2014 23.83 24.19 23.23 23.62 6,981,326 -0.10(-0.42%)
Jan 24, 2014 24.32 24.36 23.67 23.72 5,532,508 -0.83(-3.38%)
Jan 23, 2014 24.34 24.55 24.22 24.55 4,379,197 +0.12(+0.49%)
Jan 22, 2014 24.06 24.52 23.98 24.43 3,238,223 +0.38(+1.58%)
Jan 21, 2014 24.20 24.27 23.84 24.05 2,721,987 -0.04(-0.17%)
Jan 17, 2014 24.39 24.09 24.09 24.09 2,530,200 -0.33(-1.35%)
Jan 16, 2014 24.17 24.45 23.98 24.42 4,648,707 +0.11(+0.45%)
Jan 15, 2014 24.37 24.40 24.19 24.31 3,179,979 -0.06(-0.25%)
Jan 14, 2014 24.25 24.42 24.06 24.37 1,788,756 +0.20(+0.83%)
Jan 13, 2014 24.64 24.67 24.09 24.17 5,574,267 -0.59(-2.38%)
Jan 10, 2014 24.70 24.96 24.62 24.76 8,188,318 +0.35(+1.43%)
Jan 09, 2014 24.54 24.60 24.17 24.41 2,472,868 -0.04(-0.16%)
Jan 08, 2014 24.13 24.58 24.04 24.45 3,105,993 +0.28(+1.14%)
Jan 07, 2014 24.31 24.48 24.12 24.17 3,537,009 -0.04(-0.14%)
Jan 06, 2014 24.61 24.70 24.18 24.21 3,269,594 -0.39(-1.59%)
Jan 03, 2014 24.70 24.88 24.57 24.60 3,278,846 +0.00(+0.00%)
Jan 02, 2014 24.71 24.78 24.41 24.60 4,665,598 -0.22(-0.89%)
Dec 31, 2013 24.75 24.82 24.82 24.82 2,774,200 +0.14(+0.57%)
Dec 30, 2013 24.68 24.75 24.47 24.68 1,980,958 +0.07(+0.28%)
Dec 27, 2013 24.54 24.69 24.44 24.61 1,448,313 +0.13(+0.53%)
Dec 26, 2013 24.46 24.70 24.43 24.48 1,977,374 +0.07(+0.29%)
Dec 24, 2013 24.31 24.66 24.10 24.41 4,485,463 +0.10(+0.41%)
Dec 23, 2013 23.75 24.35 23.72 24.31 4,753,217 +0.70(+2.99%)
Dec 20, 2013 23.25 23.65 23.23 23.61 3,810,090 +0.40(+1.75%)
Dec 19, 2013 23.10 23.41 23.10 23.20 3,880,143 -0.20(-0.85%)
Dec 18, 2013 23.15 23.57 22.65 23.40 13,428,669 +0.83(+3.68%)
Dec 17, 2013 22.60 22.62 22.25 22.57 2,930,126 +0.00(+0.00%)
Dec 16, 2013 22.47 22.77 22.47 22.57 1,487,090 +0.13(+0.58%)
Dec 13, 2013 22.50 22.62 22.37 22.44 1,139,306 +0.04(+0.18%)
Dec 12, 2013 22.40 22.54 22.29 22.40 1,783,915 +0.02(+0.09%)
Dec 11, 2013 22.67 22.75 22.32 22.38 2,940,467 -0.41(-1.80%)
Dec 10, 2013 22.90 23.35 22.77 22.79 3,646,838 -0.07(-0.31%)
Dec 09, 2013 22.77 23.07 22.67 22.86 3,691,094 +0.25(+1.11%)
Dec 06, 2013 22.64 22.87 22.50 22.61 3,028,741 +0.36(+1.62%)
Dec 05, 2013 22.27 22.46 22.23 22.25 4,318,954 -0.15(-0.67%)
Dec 04, 2013 22.23 22.71 22.19 22.40 5,445,940 -0.13(-0.58%)
Dec 03, 2013 22.57 22.75 22.39 22.53 2,256,660 -0.16(-0.71%)
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.