US Home Construction Ishares ETF (NY: ITB )

54.72 USD -0.65 (-1.17%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 22.81 22.85 22.47 22.49 5,431,271 -0.28(-1.23%)
Sep 29, 2014 22.73 22.89 22.70 22.77 1,742,716 -0.16(-0.70%)
Sep 26, 2014 22.89 22.97 22.75 22.93 2,062,605 +0.07(+0.31%)
Sep 25, 2014 23.10 23.16 22.75 22.86 2,070,512 -0.29(-1.25%)
Sep 24, 2014 22.99 23.24 22.81 23.15 5,612,997 -0.07(-0.30%)
Sep 23, 2014 23.17 23.36 23.03 23.22 3,904,047 -0.02(-0.09%)
Sep 22, 2014 23.62 23.68 23.16 23.24 5,716,292 -0.50(-2.11%)
Sep 19, 2014 24.08 24.13 23.58 23.74 2,463,025 -0.27(-1.12%)
Sep 18, 2014 24.13 24.20 23.93 24.01 2,403,580 -0.12(-0.50%)
Sep 17, 2014 23.82 24.31 23.73 24.13 10,493,731 +0.54(+2.29%)
Sep 16, 2014 23.34 23.69 23.34 23.59 3,448,197 +0.05(+0.21%)
Sep 15, 2014 23.48 23.65 23.41 23.54 1,843,534 +0.03(+0.13%)
Sep 12, 2014 23.80 23.82 23.34 23.51 4,333,580 -0.37(-1.55%)
Sep 11, 2014 23.64 23.91 23.64 23.88 1,762,643 +0.05(+0.21%)
Sep 10, 2014 23.61 23.84 23.50 23.83 3,576,214 +0.18(+0.76%)
Sep 09, 2014 23.76 23.85 23.58 23.65 2,098,785 -0.13(-0.55%)
Sep 08, 2014 23.63 23.94 23.63 23.78 1,852,646 +0.05(+0.21%)
Sep 05, 2014 23.66 23.80 23.58 23.73 1,275,638 +0.05(+0.21%)
Sep 04, 2014 23.51 23.81 23.51 23.68 1,850,290 +0.18(+0.77%)
Sep 03, 2014 24.14 24.14 23.46 23.50 4,705,900 -0.50(-2.08%)
Sep 02, 2014 24.02 24.12 23.89 24.00 2,765,272 -0.07(-0.29%)
Aug 29, 2014 23.94 24.07 24.07 24.07 1,079,000 +0.10(+0.42%)
Aug 28, 2014 23.94 24.05 23.76 23.97 2,858,626 -0.07(-0.29%)
Aug 27, 2014 24.02 24.13 23.98 24.04 1,419,615 +0.00(+0.00%)
Aug 26, 2014 23.99 24.09 23.88 24.04 2,471,279 +0.07(+0.29%)
Aug 25, 2014 24.17 24.28 23.89 23.97 6,674,156 -0.12(-0.50%)
Aug 22, 2014 24.10 24.18 23.93 24.09 2,061,427 +0.00(+0.00%)
Aug 21, 2014 24.08 24.19 23.97 24.09 2,430,479 +0.00(+0.00%)
Aug 20, 2014 23.94 24.12 23.88 24.09 3,661,105 +0.10(+0.42%)
Aug 19, 2014 23.83 24.13 23.75 23.99 5,528,051 +0.56(+2.39%)
Aug 18, 2014 23.09 23.44 23.09 23.43 3,002,635 +0.46(+2.00%)
Aug 15, 2014 23.12 23.20 22.79 22.97 2,269,134 -0.07(-0.30%)
Aug 14, 2014 22.66 23.05 22.66 23.04 2,848,802 +0.38(+1.68%)
Aug 13, 2014 22.61 22.79 22.57 22.66 1,864,364 +0.10(+0.44%)
Aug 12, 2014 22.64 22.74 22.51 22.56 1,222,507 -0.20(-0.88%)
Aug 11, 2014 22.73 22.93 22.71 22.76 1,819,264 +0.05(+0.22%)
Aug 08, 2014 22.30 22.71 22.24 22.71 2,253,719 +0.53(+2.39%)
Aug 07, 2014 22.35 22.43 22.10 22.18 1,577,626 -0.04(-0.18%)
Aug 06, 2014 22.09 22.42 22.09 22.22 2,513,428 +0.00(+0.00%)
Aug 05, 2014 22.19 22.52 22.06 22.22 2,552,165 -0.14(-0.63%)
Aug 04, 2014 22.28 22.40 22.11 22.36 3,077,125 +0.22(+0.99%)
Aug 01, 2014 22.05 22.39 21.96 22.14 4,116,859 -0.07(-0.32%)
Jul 31, 2014 22.36 22.58 22.02 22.21 5,988,415 -0.38(-1.68%)
Jul 30, 2014 22.82 22.84 22.44 22.59 2,980,967 -0.17(-0.75%)
Jul 29, 2014 22.87 22.96 22.70 22.76 2,500,841 -0.07(-0.31%)
Jul 28, 2014 23.11 23.13 22.62 22.83 3,904,210 -0.29(-1.25%)
Jul 25, 2014 23.29 23.31 23.04 23.12 2,705,963 -0.26(-1.11%)
Jul 24, 2014 24.14 24.17 23.30 23.38 8,540,335 -0.83(-3.43%)
Jul 23, 2014 23.93 24.28 23.77 24.21 5,287,175 +0.26(+1.09%)
Jul 22, 2014 23.71 24.02 23.71 23.95 2,500,085 +0.37(+1.57%)
Jul 21, 2014 23.50 23.67 23.41 23.58 2,740,347 +0.05(+0.21%)
Jul 18, 2014 23.47 23.62 23.41 23.53 2,948,752 +0.10(+0.43%)
Jul 17, 2014 23.75 23.87 23.38 23.43 5,699,337 -0.61(-2.54%)
Jul 16, 2014 23.83 24.11 23.61 24.04 5,265,213 +0.30(+1.26%)
Jul 15, 2014 23.85 23.89 23.65 23.74 2,958,106 -0.07(-0.29%)
Jul 14, 2014 24.00 24.00 23.75 23.81 2,102,167 -0.01(-0.04%)
Jul 11, 2014 23.96 24.00 23.71 23.82 1,667,026 -0.16(-0.67%)
Jul 10, 2014 23.90 24.15 23.71 23.98 2,700,404 -0.33(-1.36%)
Jul 09, 2014 24.42 24.60 24.29 24.31 1,240,362 -0.04(-0.16%)
Jul 08, 2014 24.44 24.45 24.24 24.35 2,241,483 -0.14(-0.57%)
Jul 07, 2014 24.87 24.93 24.41 24.49 3,223,111 -0.45(-1.80%)
Jul 03, 2014 24.88 24.94 24.94 24.94 1,909,800 +0.10(+0.40%)
Jul 02, 2014 25.13 25.18 24.80 24.84 1,794,223 -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.