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 (%)
Jan 30, 2015 24.26 24.46 24.02 24.10 4,485,425 -0.49(-2.01%)
Jan 29, 2015 23.90 24.63 23.84 24.60 8,352,501 +0.79(+3.32%)
Jan 28, 2015 24.10 24.23 23.78 23.81 10,279,227 -0.22(-0.91%)
Jan 27, 2015 23.80 24.10 23.66 24.03 4,863,830 -0.08(-0.32%)
Jan 26, 2015 23.95 24.13 23.66 24.10 8,025,156 +0.49(+2.09%)
Jan 23, 2015 23.76 23.84 23.52 23.61 4,073,120 -0.15(-0.64%)
Jan 22, 2015 23.65 23.81 23.40 23.76 4,702,520 +0.26(+1.09%)
Jan 21, 2015 23.43 23.70 23.28 23.50 5,780,610 +0.22(+0.94%)
Jan 20, 2015 23.88 23.94 23.08 23.28 7,081,827 -0.59(-2.47%)
Jan 16, 2015 23.33 23.91 22.86 23.87 15,271,700 +0.48(+2.03%)
Jan 15, 2015 24.81 24.88 23.33 23.40 16,998,002 -1.24(-5.02%)
Jan 14, 2015 24.57 24.83 24.18 24.63 11,929,370 -0.09(-0.35%)
Jan 13, 2015 25.60 25.96 24.29 24.72 19,908,604 -0.65(-2.55%)
Jan 12, 2015 25.34 25.57 25.06 25.37 9,331,839 +0.06(+0.23%)
Jan 09, 2015 25.43 25.47 25.21 25.31 9,598,294 +0.07(+0.26%)
Jan 08, 2015 24.87 25.29 24.83 25.24 4,937,793 +0.58(+2.35%)
Jan 07, 2015 24.12 24.89 24.02 24.66 9,638,973 +0.78(+3.27%)
Jan 06, 2015 24.25 24.26 23.69 23.88 1,825,867 -0.28(-1.14%)
Jan 05, 2015 24.31 24.41 24.01 24.16 5,683,113 -0.26(-1.05%)
Jan 02, 2015 24.78 24.84 24.13 24.42 2,245,182 -0.20(-0.81%)
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%)
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.