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 (%)
Jan 30, 2015 25.23 25.43 24.97 25.06 4,314,171 -0.51(-2.01%)
Jan 29, 2015 24.85 25.61 24.78 25.57 8,033,602 +0.82(+3.32%)
Jan 28, 2015 25.06 25.19 24.72 24.75 9,886,765 -0.23(-0.91%)
Jan 27, 2015 24.74 25.06 24.60 24.98 4,678,129 -0.08(-0.32%)
Jan 26, 2015 24.90 25.09 24.60 25.06 7,718,755 +0.51(+2.10%)
Jan 23, 2015 24.70 24.78 24.45 24.54 3,917,608 -0.16(-0.64%)
Jan 22, 2015 24.59 24.76 24.33 24.70 4,522,977 +0.27(+1.09%)
Jan 21, 2015 24.36 24.64 24.21 24.44 5,559,906 +0.23(+0.94%)
Jan 20, 2015 24.83 24.89 24.00 24.21 6,811,443 -0.61(-2.47%)
Jan 16, 2015 24.26 24.86 23.77 24.82 14,688,625 +0.49(+2.03%)
Jan 15, 2015 25.80 25.87 24.26 24.33 16,349,018 -1.29(-5.02%)
Jan 14, 2015 25.54 25.81 25.14 25.61 11,473,906 -0.09(-0.35%)
Jan 13, 2015 26.62 26.99 25.26 25.70 19,148,492 -0.67(-2.55%)
Jan 12, 2015 26.34 26.58 26.06 26.37 8,975,549 +0.06(+0.23%)
Jan 09, 2015 26.44 26.48 26.21 26.31 9,231,830 +0.07(+0.26%)
Jan 08, 2015 25.86 26.29 25.82 26.24 4,749,268 +0.60(+2.35%)
Jan 07, 2015 25.08 25.88 24.97 25.64 9,270,956 +0.81(+3.27%)
Jan 06, 2015 25.22 25.23 24.63 24.83 1,756,155 -0.29(-1.14%)
Jan 05, 2015 25.28 25.37 24.96 25.12 5,466,131 -0.27(-1.05%)
Jan 02, 2015 25.76 25.83 25.09 25.38 2,159,461 -0.21(-0.81%)
Dec 31, 2014 25.42 25.59 25.59 25.59 2,545,815 +0.20(+0.78%)
Dec 30, 2014 25.24 25.46 25.24 25.39 1,034,983 +0.05(+0.20%)
Dec 29, 2014 25.08 25.53 24.99 25.34 1,163,232 +0.19(+0.75%)
Dec 26, 2014 25.12 25.30 25.06 25.16 665,369 +0.09(+0.36%)
Dec 24, 2014 25.06 25.07 25.07 25.07 848,133 +0.04(+0.15%)
Dec 23, 2014 25.14 25.30 25.01 25.03 1,693,591 -0.01(-0.04%)
Dec 22, 2014 24.96 25.10 24.80 25.04 2,222,468 +0.03(+0.12%)
Dec 19, 2014 24.96 25.06 24.70 25.01 1,609,605 +0.10(+0.40%)
Dec 18, 2014 24.77 24.93 24.51 24.91 3,247,049 +0.40(+1.61%)
Dec 17, 2014 23.80 24.57 23.79 24.52 4,647,572 +0.77(+3.24%)
Dec 16, 2014 23.85 24.18 23.67 23.75 2,883,000 -0.24(-0.99%)
Dec 15, 2014 24.28 24.46 23.91 23.98 2,858,922 -0.23(-0.94%)
Dec 12, 2014 24.42 24.51 24.20 24.21 7,009,533 -0.39(-1.57%)
Dec 11, 2014 24.58 24.87 24.53 24.59 1,952,444 +0.12(+0.48%)
Dec 10, 2014 25.29 25.47 24.46 24.48 3,863,883 -0.88(-3.47%)
Dec 09, 2014 25.00 25.38 24.97 25.36 2,181,223 +0.12(+0.47%)
Dec 08, 2014 25.28 25.50 25.18 25.24 1,408,774 -0.04(-0.16%)
Dec 05, 2014 25.25 25.43 25.14 25.28 1,977,249 +0.03(+0.12%)
Dec 04, 2014 25.39 25.43 25.14 25.25 2,334,854 -0.14(-0.54%)
Dec 03, 2014 25.43 25.66 25.38 25.39 2,857,943 -0.07(-0.27%)
Dec 02, 2014 25.31 25.53 25.30 25.45 1,512,744 +0.18(+0.70%)
Dec 01, 2014 25.49 25.52 25.26 25.28 4,270,645 -0.36(-1.39%)
Nov 28, 2014 25.62 25.73 25.43 25.63 2,361,678 +0.09(+0.35%)
Nov 26, 2014 25.66 25.54 25.54 25.54 2,104,582 -0.07(-0.27%)
Nov 25, 2014 25.76 25.95 25.50 25.61 2,321,378 -0.15(-0.58%)
Nov 24, 2014 25.66 25.82 25.58 25.76 1,910,332 +0.22(+0.85%)
Nov 21, 2014 25.62 25.76 25.54 25.54 4,704,063 +0.18(+0.70%)
Nov 20, 2014 24.75 25.45 24.72 25.37 2,765,812 +0.50(+2.03%)
Nov 19, 2014 24.92 25.03 24.73 24.86 3,266,323 +0.01(+0.04%)
Nov 18, 2014 24.77 24.96 24.76 24.85 2,204,783 +0.07(+0.28%)
Nov 17, 2014 24.85 24.89 24.69 24.78 1,467,992 -0.03(-0.12%)
Nov 14, 2014 24.77 24.91 24.70 24.81 1,461,580 +0.04(+0.16%)
Nov 13, 2014 24.75 24.97 24.72 24.77 1,901,852 +0.00(+0.00%)
Nov 12, 2014 24.75 24.88 24.70 24.77 3,728,144 -0.14(-0.55%)
Nov 11, 2014 24.44 24.95 24.44 24.91 3,657,456 +0.42(+1.73%)
Nov 10, 2014 24.53 24.69 24.44 24.49 3,688,218 +0.24(+0.98%)
Nov 07, 2014 24.10 24.39 23.99 24.25 3,554,740 +0.16(+0.66%)
Nov 06, 2014 23.63 24.11 23.63 24.09 3,276,268 +0.48(+2.05%)
Nov 05, 2014 23.80 23.80 23.54 23.61 1,665,093 -0.02(-0.08%)
Nov 04, 2014 23.80 23.87 23.54 23.63 2,037,629 -0.26(-1.08%)
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.