Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 6,309,075 -0.36(-1.68%)
Jul 30, 2014 21.66 21.68 21.30 21.44 3,140,588 -0.16(-0.75%)
Jul 29, 2014 21.71 21.79 21.55 21.60 2,634,752 -0.07(-0.31%)
Jul 28, 2014 21.94 21.95 21.48 21.67 4,113,267 -0.28(-1.25%)
Jul 25, 2014 22.11 22.13 21.87 21.94 2,850,858 -0.25(-1.11%)
Jul 24, 2014 22.91 22.94 22.12 22.19 8,997,642 -0.79(-3.43%)
Jul 23, 2014 22.71 23.05 22.56 22.98 5,570,286 +0.25(+1.09%)
Jul 22, 2014 22.50 22.80 22.50 22.73 2,633,956 +0.35(+1.57%)
Jul 21, 2014 22.31 22.47 22.22 22.38 2,887,083 +0.05(+0.21%)
Jul 18, 2014 22.28 22.42 22.22 22.33 3,106,648 +0.09(+0.43%)
Jul 17, 2014 22.54 22.66 22.19 22.24 6,004,517 -0.58(-2.54%)
Jul 16, 2014 22.62 22.89 22.41 22.82 5,547,148 +0.28(+1.26%)
Jul 15, 2014 22.64 22.68 22.45 22.53 3,116,502 -0.07(-0.29%)
Jul 14, 2014 22.78 22.78 22.54 22.60 2,214,731 -0.01(-0.04%)
Jul 11, 2014 22.74 22.78 22.50 22.61 1,756,289 -0.15(-0.67%)
Jul 10, 2014 22.69 22.92 22.50 22.76 2,845,001 -0.31(-1.36%)
Jul 09, 2014 23.18 23.35 23.06 23.07 1,306,779 -0.04(-0.16%)
Jul 08, 2014 23.20 23.20 23.01 23.11 2,361,507 -0.13(-0.57%)
Jul 07, 2014 23.61 23.66 23.16 23.25 3,395,698 -0.43(-1.80%)
Jul 03, 2014 23.62 23.67 23.67 23.67 2,012,063 +0.09(+0.40%)
Jul 02, 2014 23.85 23.90 23.54 23.58 1,890,297 -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.