Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 24.45 24.61 24.61 24.61 2,646,872 +0.19(+0.78%)
Dec 30, 2014 24.27 24.49 24.27 24.42 1,076,067 +0.05(+0.19%)
Dec 29, 2014 24.12 24.56 24.03 24.38 1,209,408 +0.18(+0.75%)
Dec 26, 2014 24.16 24.34 24.10 24.20 691,781 +0.09(+0.36%)
Dec 24, 2014 24.10 24.11 24.11 24.11 881,800 +0.04(+0.15%)
Dec 23, 2014 24.18 24.33 24.06 24.07 1,760,825 -0.01(-0.04%)
Dec 22, 2014 24.01 24.14 23.85 24.08 2,310,698 +0.03(+0.12%)
Dec 19, 2014 24.01 24.10 23.76 24.05 1,673,505 +0.09(+0.40%)
Dec 18, 2014 23.83 23.97 23.57 23.96 3,375,955 +0.38(+1.61%)
Dec 17, 2014 22.90 23.63 22.89 23.58 4,832,078 +0.74(+3.24%)
Dec 16, 2014 22.94 23.26 22.76 22.84 2,997,454 -0.23(-0.99%)
Dec 15, 2014 23.35 23.52 23.00 23.07 2,972,420 -0.22(-0.94%)
Dec 12, 2014 23.48 23.57 23.28 23.29 7,287,807 -0.37(-1.57%)
Dec 11, 2014 23.64 23.92 23.59 23.66 2,029,954 +0.11(+0.48%)
Dec 10, 2014 24.32 24.50 23.52 23.54 4,017,276 -0.85(-3.47%)
Dec 09, 2014 24.05 24.41 24.02 24.39 2,267,816 +0.11(+0.47%)
Dec 08, 2014 24.31 24.53 24.22 24.27 1,464,701 -0.04(-0.16%)
Dec 05, 2014 24.28 24.46 24.18 24.31 2,055,744 +0.03(+0.12%)
Dec 04, 2014 24.43 24.46 24.18 24.28 2,427,547 -0.13(-0.54%)
Dec 03, 2014 24.46 24.68 24.41 24.42 2,971,402 -0.07(-0.27%)
Dec 02, 2014 24.34 24.55 24.33 24.48 1,572,799 +0.17(+0.70%)
Dec 01, 2014 24.52 24.55 24.30 24.31 4,440,186 -0.34(-1.39%)
Nov 28, 2014 24.64 24.75 24.46 24.65 2,455,435 +0.09(+0.35%)
Nov 26, 2014 24.68 24.57 24.57 24.57 2,188,132 -0.07(-0.27%)
Nov 25, 2014 24.78 24.96 24.53 24.63 2,413,535 -0.14(-0.58%)
Nov 24, 2014 24.68 24.83 24.61 24.78 1,986,171 +0.21(+0.85%)
Nov 21, 2014 24.64 24.78 24.57 24.57 4,890,811 +0.17(+0.70%)
Nov 20, 2014 23.81 24.48 23.78 24.40 2,875,613 +0.48(+2.03%)
Nov 19, 2014 23.97 24.07 23.79 23.91 3,395,994 +0.01(+0.04%)
Nov 18, 2014 23.83 24.01 23.82 23.90 2,292,311 +0.07(+0.28%)
Nov 17, 2014 23.90 23.94 23.75 23.84 1,526,270 -0.03(-0.12%)
Nov 14, 2014 23.83 23.96 23.76 23.86 1,519,604 +0.04(+0.16%)
Nov 13, 2014 23.81 24.02 23.77 23.83 1,977,354 +0.00(+0.00%)
Nov 12, 2014 23.81 23.93 23.76 23.83 3,876,148 -0.13(-0.56%)
Nov 11, 2014 23.50 24.00 23.50 23.96 3,802,654 +0.41(+1.73%)
Nov 10, 2014 23.59 23.75 23.50 23.55 3,834,637 +0.23(+0.98%)
Nov 07, 2014 23.18 23.46 23.08 23.32 3,695,861 +0.15(+0.66%)
Nov 06, 2014 22.72 23.19 22.72 23.17 3,406,334 +0.47(+2.05%)
Nov 05, 2014 22.90 22.90 22.64 22.71 1,731,196 -0.02(-0.08%)
Nov 04, 2014 22.90 22.96 22.64 22.72 2,118,522 -0.25(-1.08%)
Nov 03, 2014 22.89 23.02 22.72 22.97 8,486,919 +0.10(+0.46%)
Oct 31, 2014 23.11 23.22 22.72 22.87 3,397,553 +0.03(+0.12%)
Oct 30, 2014 22.71 22.89 22.49 22.84 3,391,757 +0.09(+0.38%)
Oct 29, 2014 23.07 23.13 22.58 22.75 4,307,589 -0.29(-1.28%)
Oct 28, 2014 22.91 23.14 22.76 23.05 5,606,608 +0.18(+0.79%)
Oct 27, 2014 22.77 22.88 22.90 22.87 2,323,744 -0.03(-0.12%)
Oct 24, 2014 22.72 22.92 22.49 22.90 3,682,213 +0.10(+0.46%)
Oct 23, 2014 22.66 23.05 22.44 22.79 5,647,475 +0.33(+1.48%)
Oct 22, 2014 22.68 22.70 22.46 22.46 4,245,333 -0.11(-0.51%)
Oct 21, 2014 22.41 22.68 22.22 22.57 5,131,232 +0.29(+1.28%)
Oct 20, 2014 21.62 22.31 21.62 22.29 4,916,110 +0.57(+2.62%)
Oct 17, 2014 21.33 21.90 21.20 21.72 9,442,292 +0.66(+3.11%)
Oct 16, 2014 20.85 21.35 20.68 21.06 8,187,660 +0.00(+0.00%)
Oct 15, 2014 20.32 21.19 20.23 21.06 9,465,233 +0.47(+2.26%)
Oct 14, 2014 20.30 20.93 20.24 20.60 7,166,165 +0.40(+1.98%)
Oct 13, 2014 20.64 20.97 20.16 20.20 6,373,018 -0.48(-2.34%)
Oct 10, 2014 21.22 21.27 20.66 20.68 12,180,876 -0.57(-2.68%)
Oct 09, 2014 21.74 21.87 21.24 21.25 3,525,345 -0.51(-2.36%)
Oct 08, 2014 21.43 21.77 21.25 21.77 2,739,430 +0.34(+1.60%)
Oct 07, 2014 21.60 21.77 21.42 21.42 2,370,840 -0.24(-1.10%)
Oct 06, 2014 21.69 21.85 21.63 21.66 2,067,587 +0.06(+0.26%)
Oct 03, 2014 21.48 21.69 21.39 21.60 1,948,875 +0.26(+1.20%)
Oct 02, 2014 21.16 21.43 20.98 21.35 4,595,981 +0.19(+0.90%)
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.