Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 23.62 23.75 23.75 23.75 1,093,388 +0.10(+0.42%)
Aug 28, 2014 23.62 23.73 23.45 23.65 2,896,745 -0.07(-0.29%)
Aug 27, 2014 23.70 23.81 23.66 23.72 1,438,545 +0.00(+0.00%)
Aug 26, 2014 23.67 23.77 23.57 23.72 2,504,233 +0.07(+0.29%)
Aug 25, 2014 23.85 23.96 23.58 23.65 6,763,154 -0.12(-0.50%)
Aug 22, 2014 23.78 23.86 23.62 23.77 2,088,915 +0.00(+0.00%)
Aug 21, 2014 23.76 23.87 23.65 23.77 2,462,889 +0.00(+0.00%)
Aug 20, 2014 23.62 23.80 23.56 23.77 3,709,925 +0.10(+0.42%)
Aug 19, 2014 23.52 23.81 23.44 23.67 5,601,766 +0.55(+2.39%)
Aug 18, 2014 22.79 23.13 22.79 23.12 3,042,674 +0.45(+2.00%)
Aug 15, 2014 22.82 22.89 22.49 22.67 2,299,392 -0.07(-0.30%)
Aug 14, 2014 22.36 22.75 22.36 22.74 2,886,790 +0.38(+1.68%)
Aug 13, 2014 22.31 22.49 22.27 22.36 1,889,225 +0.10(+0.44%)
Aug 12, 2014 22.34 22.44 22.21 22.26 1,238,808 -0.20(-0.88%)
Aug 11, 2014 22.43 22.63 22.41 22.46 1,843,523 +0.05(+0.22%)
Aug 08, 2014 22.01 22.41 21.95 22.41 2,283,772 +0.52(+2.39%)
Aug 07, 2014 22.06 22.14 21.81 21.89 1,598,663 -0.04(-0.18%)
Aug 06, 2014 21.80 22.12 21.80 21.93 2,546,944 +0.00(+0.00%)
Aug 05, 2014 21.90 22.22 21.77 21.93 2,586,197 -0.14(-0.63%)
Aug 04, 2014 21.99 22.11 21.82 22.07 3,118,158 +0.22(+0.99%)
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.