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 (%)
Sep 30, 2014 22.53 22.57 22.19 22.21 5,498,631 -0.28(-1.23%)
Sep 29, 2014 22.45 22.61 22.42 22.49 1,764,329 -0.16(-0.70%)
Sep 26, 2014 22.61 22.69 22.47 22.65 2,088,186 +0.07(+0.31%)
Sep 25, 2014 22.82 22.88 22.47 22.58 2,096,191 -0.29(-1.25%)
Sep 24, 2014 22.71 22.96 22.53 22.87 5,682,611 -0.05(-0.21%)
Sep 23, 2014 22.87 23.05 22.73 22.91 3,956,106 -0.02(-0.09%)
Sep 22, 2014 23.31 23.37 22.86 22.93 5,792,517 -0.49(-2.11%)
Sep 19, 2014 23.76 23.81 23.27 23.43 2,495,869 -0.27(-1.12%)
Sep 18, 2014 23.81 23.88 23.62 23.69 2,435,631 -0.12(-0.50%)
Sep 17, 2014 23.51 23.99 23.42 23.81 10,633,663 +0.53(+2.29%)
Sep 16, 2014 23.03 23.38 23.03 23.28 3,494,178 +0.05(+0.21%)
Sep 15, 2014 23.17 23.34 23.10 23.23 1,868,117 +0.03(+0.13%)
Sep 12, 2014 23.49 23.51 23.03 23.20 4,391,367 -0.37(-1.55%)
Sep 11, 2014 23.33 23.60 23.33 23.57 1,786,147 +0.05(+0.21%)
Sep 10, 2014 23.30 23.53 23.19 23.52 3,623,902 +0.18(+0.76%)
Sep 09, 2014 23.45 23.54 23.27 23.34 2,126,772 -0.13(-0.55%)
Sep 08, 2014 23.32 23.62 23.32 23.47 1,877,350 +0.05(+0.21%)
Sep 05, 2014 23.35 23.49 23.27 23.42 1,292,648 +0.05(+0.21%)
Sep 04, 2014 23.20 23.50 23.20 23.37 1,874,963 +0.18(+0.77%)
Sep 03, 2014 23.82 23.82 23.15 23.19 4,768,652 -0.49(-2.08%)
Sep 02, 2014 23.70 23.81 23.58 23.68 2,802,146 -0.07(-0.29%)
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%)
Aug 01, 2014 21.76 22.10 21.67 21.85 4,171,756 -0.07(-0.31%)
Jul 31, 2014 22.07 22.28 21.73 21.92 6,068,269 -0.38(-1.68%)
Jul 30, 2014 22.52 22.54 22.14 22.29 3,020,717 -0.17(-0.75%)
Jul 29, 2014 22.57 22.66 22.41 22.46 2,534,189 -0.07(-0.31%)
Jul 28, 2014 22.81 22.83 22.33 22.53 3,956,272 -0.29(-1.25%)
Jul 25, 2014 22.98 23.00 22.74 22.82 2,742,046 -0.26(-1.11%)
Jul 24, 2014 23.82 23.85 22.99 23.07 8,654,219 -0.82(-3.43%)
Jul 23, 2014 23.62 23.96 23.46 23.89 5,357,678 +0.26(+1.09%)
Jul 22, 2014 23.40 23.71 23.40 23.63 2,533,423 +0.37(+1.57%)
Jul 21, 2014 23.19 23.36 23.10 23.27 2,776,889 +0.05(+0.21%)
Jul 18, 2014 23.16 23.31 23.10 23.22 2,988,073 +0.10(+0.43%)
Jul 17, 2014 23.44 23.56 23.07 23.12 5,775,336 -0.60(-2.54%)
Jul 16, 2014 23.52 23.80 23.30 23.72 5,335,423 +0.30(+1.26%)
Jul 15, 2014 23.54 23.58 23.34 23.43 2,997,551 -0.07(-0.29%)
Jul 14, 2014 23.68 23.68 23.44 23.50 2,130,199 -0.01(-0.04%)
Jul 11, 2014 23.64 23.68 23.40 23.51 1,689,255 -0.16(-0.67%)
Jul 10, 2014 23.59 23.83 23.40 23.66 2,736,413 -0.33(-1.36%)
Jul 09, 2014 24.10 24.28 23.97 23.99 1,256,902 -0.04(-0.16%)
Jul 08, 2014 24.12 24.12 23.92 24.03 2,271,372 -0.14(-0.57%)
Jul 07, 2014 24.54 24.60 24.08 24.17 3,266,090 -0.44(-1.80%)
Jul 03, 2014 24.55 24.61 24.61 24.61 1,935,266 +0.10(+0.40%)
Jul 02, 2014 24.80 24.85 24.47 24.51 1,818,148 -0.25(-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.