Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 21.22 21.43 20.90 21.08 6,309,382 -0.36(-1.68%)
Jul 30, 2014 21.66 21.68 21.30 21.44 3,140,741 -0.16(-0.75%)
Jul 29, 2014 21.71 21.79 21.55 21.60 2,634,881 -0.07(-0.31%)
Jul 28, 2014 21.93 21.95 21.47 21.67 4,113,468 -0.28(-1.25%)
Jul 25, 2014 22.11 22.12 21.87 21.94 2,850,997 -0.25(-1.11%)
Jul 24, 2014 22.91 22.94 22.11 22.19 8,998,080 -0.79(-3.43%)
Jul 23, 2014 22.71 23.04 22.56 22.98 5,570,557 +0.25(+1.09%)
Jul 22, 2014 22.50 22.80 22.50 22.73 2,634,084 +0.35(+1.57%)
Jul 21, 2014 22.30 22.47 22.22 22.38 2,887,224 +0.05(+0.21%)
Jul 18, 2014 22.28 22.42 22.22 22.33 3,106,799 +0.09(+0.43%)
Jul 17, 2014 22.54 22.66 22.19 22.24 6,004,810 -0.58(-2.54%)
Jul 16, 2014 22.62 22.89 22.41 22.82 5,547,418 +0.28(+1.26%)
Jul 15, 2014 22.64 22.67 22.45 22.53 3,116,654 -0.07(-0.29%)
Jul 14, 2014 22.78 22.78 22.54 22.60 2,214,839 -0.01(-0.04%)
Jul 11, 2014 22.74 22.78 22.50 22.61 1,756,375 -0.15(-0.67%)
Jul 10, 2014 22.68 22.92 22.50 22.76 2,845,140 -0.31(-1.36%)
Jul 09, 2014 23.18 23.35 23.05 23.07 1,306,843 -0.04(-0.16%)
Jul 08, 2014 23.20 23.20 23.01 23.11 2,361,622 -0.13(-0.57%)
Jul 07, 2014 23.60 23.66 23.16 23.24 3,395,863 -0.43(-1.80%)
Jul 03, 2014 23.61 23.67 23.67 23.67 2,012,161 +0.09(+0.40%)
Jul 02, 2014 23.85 23.90 23.54 23.58 1,890,389 -0.24(-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.