Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 23.76 23.83 23.54 23.69 5,459,587 -0.14(-0.58%)
May 29, 2014 23.82 24.06 23.61 23.83 4,712,024 +0.14(+0.58%)
May 28, 2014 24.02 24.06 23.69 23.69 5,279,297 -0.04(-0.17%)
May 27, 2014 23.78 23.95 23.66 23.73 4,246,164 +0.04(+0.17%)
May 23, 2014 23.19 23.69 23.69 23.69 3,989,927 +0.46(+1.97%)
May 22, 2014 22.76 23.29 22.69 23.24 3,036,825 +0.45(+1.97%)
May 21, 2014 22.49 22.86 22.49 22.79 3,364,517 +0.08(+0.35%)
May 20, 2014 22.89 22.98 22.56 22.71 3,590,035 -0.17(-0.73%)
May 19, 2014 23.04 23.04 22.63 22.88 4,140,340 -0.04(-0.17%)
May 16, 2014 22.98 23.05 22.75 22.92 3,579,745 +0.15(+0.65%)
May 15, 2014 22.78 22.83 22.27 22.77 6,170,021 -0.07(-0.30%)
May 14, 2014 23.33 23.35 22.82 22.84 3,073,697 -0.51(-2.20%)
May 13, 2014 23.32 23.71 23.30 23.35 3,693,524 -0.02(-0.08%)
May 12, 2014 22.98 23.44 22.97 23.37 2,947,408 +0.48(+2.11%)
May 09, 2014 22.69 22.96 22.58 22.89 3,603,411 +0.11(+0.48%)
May 08, 2014 22.76 23.20 22.63 22.78 4,791,252 -0.08(-0.34%)
May 07, 2014 22.83 22.98 22.65 22.86 5,446,740 +0.00(+0.00%)
May 06, 2014 23.17 23.27 22.78 22.86 4,003,334 -0.47(-2.03%)
May 05, 2014 23.49 23.59 23.21 23.33 2,906,777 -0.29(-1.21%)
May 02, 2014 23.30 23.83 23.22 23.62 3,804,416 +0.34(+1.44%)
May 01, 2014 22.99 23.52 22.99 23.28 3,991,830 +0.22(+0.94%)
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%)
Apr 01, 2014 23.90 24.40 23.86 24.27 4,323,880 +0.38(+1.61%)
Mar 31, 2014 23.87 24.05 23.61 23.88 6,252,247 +0.12(+0.50%)
Mar 28, 2014 23.36 23.88 23.36 23.76 6,098,521 +0.37(+1.60%)
Mar 27, 2014 23.29 23.64 23.13 23.39 4,377,041 +0.06(+0.25%)
Mar 26, 2014 23.74 23.86 23.33 23.33 4,335,537 -0.32(-1.33%)
Mar 25, 2014 23.86 23.89 23.62 23.65 3,153,244 -0.01(-0.05%)
Mar 24, 2014 23.86 23.99 23.41 23.66 4,416,302 -0.16(-0.66%)
Mar 21, 2014 24.38 24.41 23.79 23.81 3,826,469 -0.39(-1.63%)
Mar 20, 2014 24.76 24.76 24.09 24.21 6,458,985 -0.40(-1.64%)
Mar 19, 2014 25.37 25.46 24.42 24.61 9,219,867 +0.08(+0.32%)
Mar 18, 2014 24.28 24.65 24.19 24.53 2,406,628 +0.36(+1.51%)
Mar 17, 2014 24.28 24.47 24.03 24.17 4,955,012 +0.03(+0.12%)
Mar 14, 2014 24.03 24.40 23.96 24.14 3,327,767 +0.02(+0.08%)
Mar 13, 2014 24.75 24.86 23.92 24.12 6,222,557 -0.61(-2.47%)
Mar 12, 2014 24.56 24.73 24.33 24.73 4,955,777 -0.07(-0.28%)
Mar 11, 2014 24.89 25.20 24.58 24.80 3,559,811 -0.06(-0.24%)
Mar 10, 2014 25.27 25.27 24.83 24.86 3,956,065 -0.48(-1.91%)
Mar 07, 2014 25.62 25.73 25.20 25.34 4,862,635 -0.23(-0.89%)
Mar 06, 2014 25.71 25.75 25.47 25.57 2,913,541 -0.14(-0.54%)
Mar 05, 2014 25.92 25.93 25.67 25.71 2,830,964 -0.26(-0.99%)
Mar 04, 2014 25.74 26.13 25.74 25.96 3,266,815 +0.29(+1.11%)
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.