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 (%)
Apr 30, 2014 22.95 23.10 22.83 23.06 3,324,555 +0.01(+0.04%)
Apr 29, 2014 23.03 23.09 22.83 23.05 1,574,022 +0.03(+0.13%)
Apr 28, 2014 23.24 23.56 22.79 23.02 5,617,269 -0.01(-0.04%)
Apr 25, 2014 23.42 23.42 22.97 23.03 3,401,056 -0.53(-2.26%)
Apr 24, 2014 23.28 23.65 23.09 23.57 4,596,560 +0.56(+2.44%)
Apr 23, 2014 23.27 23.33 22.85 23.00 6,377,124 -0.36(-1.56%)
Apr 22, 2014 23.15 23.54 23.15 23.37 2,924,783 +0.19(+0.81%)
Apr 21, 2014 23.17 23.20 22.97 23.18 1,601,289 -0.02(-0.09%)
Apr 17, 2014 23.33 23.20 23.20 23.20 3,413,476 -0.17(-0.72%)
Apr 16, 2014 23.30 23.53 23.08 23.37 2,877,633 +0.19(+0.81%)
Apr 15, 2014 23.26 23.57 22.79 23.18 5,640,507 -0.07(-0.30%)
Apr 14, 2014 23.35 23.52 23.10 23.25 2,254,229 +0.05(+0.21%)
Apr 11, 2014 23.22 23.59 23.17 23.20 5,684,808 -0.30(-1.26%)
Apr 10, 2014 23.83 24.15 23.50 23.50 5,259,057 -0.38(-1.61%)
Apr 09, 2014 23.75 24.09 23.46 23.88 7,032,078 +0.17(+0.71%)
Apr 08, 2014 23.74 23.86 23.38 23.71 3,565,148 +0.11(+0.46%)
Apr 07, 2014 24.12 24.21 23.49 23.61 5,711,788 -0.64(-2.64%)
Apr 04, 2014 24.46 24.92 24.06 24.25 7,430,234 -0.12(-0.49%)
Apr 03, 2014 24.35 24.40 24.14 24.36 2,812,854 +0.00(+0.00%)
Apr 02, 2014 24.24 24.47 24.06 24.36 2,856,559 +0.10(+0.41%)
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.