Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 21.67 21.71 21.34 21.37 5,717,201 -0.27(-1.23%)
Sep 29, 2014 21.59 21.75 21.56 21.63 1,834,461 -0.15(-0.70%)
Sep 26, 2014 21.75 21.82 21.61 21.78 2,171,191 +0.07(+0.31%)
Sep 25, 2014 21.94 22.00 21.61 21.72 2,179,514 -0.28(-1.25%)
Sep 24, 2014 21.84 22.08 21.67 21.99 5,908,494 -0.05(-0.21%)
Sep 23, 2014 21.99 22.17 21.86 22.04 4,113,296 -0.02(-0.09%)
Sep 22, 2014 22.42 22.48 21.98 22.06 6,022,674 -0.47(-2.11%)
Sep 19, 2014 22.86 22.90 22.38 22.53 2,595,038 -0.26(-1.12%)
Sep 18, 2014 22.90 22.97 22.71 22.79 2,532,407 -0.11(-0.50%)
Sep 17, 2014 22.61 23.07 22.52 22.90 11,056,174 +0.51(+2.29%)
Sep 16, 2014 22.15 22.48 22.15 22.39 3,633,013 +0.05(+0.21%)
Sep 15, 2014 22.29 22.45 22.21 22.34 1,942,343 +0.03(+0.13%)
Sep 12, 2014 22.59 22.61 22.15 22.31 4,565,851 -0.35(-1.55%)
Sep 11, 2014 22.44 22.69 22.44 22.67 1,857,117 +0.05(+0.21%)
Sep 10, 2014 22.41 22.63 22.30 22.62 3,767,892 +0.17(+0.76%)
Sep 09, 2014 22.55 22.64 22.38 22.45 2,211,275 -0.12(-0.55%)
Sep 08, 2014 22.43 22.72 22.43 22.57 1,951,944 +0.05(+0.21%)
Sep 05, 2014 22.46 22.59 22.38 22.52 1,344,009 +0.05(+0.21%)
Sep 04, 2014 22.31 22.60 22.31 22.48 1,949,461 +0.17(+0.77%)
Sep 03, 2014 22.91 22.91 22.27 22.30 4,958,127 -0.47(-2.08%)
Sep 02, 2014 22.80 22.90 22.67 22.78 2,913,485 -0.07(-0.29%)
Aug 29, 2014 22.72 22.85 22.85 22.85 1,136,832 +0.09(+0.42%)
Aug 28, 2014 22.72 22.83 22.55 22.75 3,011,842 -0.07(-0.29%)
Aug 27, 2014 22.80 22.90 22.76 22.82 1,495,703 +0.00(+0.00%)
Aug 26, 2014 22.77 22.86 22.67 22.82 2,603,734 +0.07(+0.29%)
Aug 25, 2014 22.94 23.04 22.67 22.75 7,031,877 -0.11(-0.50%)
Aug 22, 2014 22.87 22.95 22.71 22.86 2,171,915 +0.00(+0.00%)
Aug 21, 2014 22.86 22.96 22.75 22.86 2,560,748 +0.00(+0.00%)
Aug 20, 2014 22.72 22.89 22.66 22.86 3,857,333 +0.09(+0.42%)
Aug 19, 2014 22.62 22.90 22.54 22.77 5,824,343 +0.53(+2.39%)
Aug 18, 2014 21.92 22.25 21.92 22.24 3,163,570 +0.44(+2.00%)
Aug 15, 2014 21.94 22.02 21.63 21.80 2,390,755 -0.07(-0.30%)
Aug 14, 2014 21.51 21.88 21.51 21.87 3,001,492 +0.36(+1.68%)
Aug 13, 2014 21.46 21.63 21.42 21.51 1,964,290 +0.10(+0.44%)
Aug 12, 2014 21.49 21.58 21.36 21.41 1,288,031 -0.19(-0.88%)
Aug 11, 2014 21.57 21.76 21.55 21.60 1,916,773 +0.05(+0.22%)
Aug 08, 2014 21.17 21.55 21.11 21.55 2,374,514 +0.50(+2.39%)
Aug 07, 2014 21.21 21.29 20.98 21.05 1,662,183 -0.04(-0.18%)
Aug 06, 2014 20.97 21.28 20.97 21.09 2,648,142 +0.00(+0.00%)
Aug 05, 2014 21.06 21.37 20.94 21.09 2,688,956 -0.13(-0.63%)
Aug 04, 2014 21.15 21.26 20.98 21.22 3,242,052 +0.21(+0.99%)
Aug 01, 2014 20.93 21.25 20.84 21.01 4,337,514 -0.07(-0.31%)
Jul 31, 2014 21.22 21.43 20.90 21.08 6,309,382 -0.36(-1.68%)
Jul 30, 2014 21.66 21.68 21.30 21.44 3,140,741 -0.16(-0.75%)
Jul 29, 2014 21.71 21.79 21.55 21.60 2,634,881 -0.07(-0.31%)
Jul 28, 2014 21.93 21.95 21.47 21.67 4,113,468 -0.28(-1.25%)
Jul 25, 2014 22.11 22.12 21.87 21.94 2,850,997 -0.25(-1.11%)
Jul 24, 2014 22.91 22.94 22.11 22.19 8,998,080 -0.79(-3.43%)
Jul 23, 2014 22.71 23.04 22.56 22.98 5,570,557 +0.25(+1.09%)
Jul 22, 2014 22.50 22.80 22.50 22.73 2,634,084 +0.35(+1.57%)
Jul 21, 2014 22.30 22.47 22.22 22.38 2,887,224 +0.05(+0.21%)
Jul 18, 2014 22.28 22.42 22.22 22.33 3,106,799 +0.09(+0.43%)
Jul 17, 2014 22.54 22.66 22.19 22.24 6,004,810 -0.58(-2.54%)
Jul 16, 2014 22.62 22.89 22.41 22.82 5,547,418 +0.28(+1.26%)
Jul 15, 2014 22.64 22.67 22.45 22.53 3,116,654 -0.07(-0.29%)
Jul 14, 2014 22.78 22.78 22.54 22.60 2,214,839 -0.01(-0.04%)
Jul 11, 2014 22.74 22.78 22.50 22.61 1,756,375 -0.15(-0.67%)
Jul 10, 2014 22.68 22.92 22.50 22.76 2,845,140 -0.31(-1.36%)
Jul 09, 2014 23.18 23.35 23.05 23.07 1,306,843 -0.04(-0.16%)
Jul 08, 2014 23.20 23.20 23.01 23.11 2,361,622 -0.13(-0.57%)
Jul 07, 2014 23.60 23.66 23.16 23.24 3,395,863 -0.43(-1.80%)
Jul 03, 2014 23.61 23.67 23.67 23.67 2,012,161 +0.09(+0.40%)
Jul 02, 2014 23.85 23.90 23.54 23.58 1,890,389 -0.24(-1.00%)
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.