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 (%)
Oct 31, 2014 23.11 23.22 22.71 22.87 3,397,718 +0.03(+0.12%)
Oct 30, 2014 22.70 22.89 22.49 22.84 3,391,922 +0.09(+0.38%)
Oct 29, 2014 23.07 23.13 22.58 22.75 4,307,799 -0.29(-1.28%)
Oct 28, 2014 22.90 23.14 22.76 23.05 5,606,881 +0.18(+0.79%)
Oct 27, 2014 22.77 22.88 22.89 22.87 2,323,857 -0.03(-0.12%)
Oct 24, 2014 22.71 22.92 22.49 22.89 3,682,393 +0.10(+0.46%)
Oct 23, 2014 22.66 23.05 22.44 22.79 5,647,750 +0.33(+1.48%)
Oct 22, 2014 22.68 22.70 22.46 22.46 4,245,540 -0.11(-0.51%)
Oct 21, 2014 22.41 22.68 22.22 22.57 5,131,482 +0.29(+1.28%)
Oct 20, 2014 21.62 22.31 21.62 22.29 4,916,350 +0.57(+2.62%)
Oct 17, 2014 21.33 21.90 21.20 21.72 9,442,752 +0.66(+3.11%)
Oct 16, 2014 20.85 21.35 20.68 21.06 8,188,058 +0.00(+0.00%)
Oct 15, 2014 20.32 21.18 20.23 21.06 9,465,694 +0.47(+2.26%)
Oct 14, 2014 20.30 20.93 20.23 20.60 7,166,514 +0.40(+1.98%)
Oct 13, 2014 20.64 20.97 20.16 20.20 6,373,329 -0.48(-2.34%)
Oct 10, 2014 21.22 21.27 20.66 20.68 12,181,469 -0.57(-2.68%)
Oct 09, 2014 21.74 21.87 21.24 21.25 3,525,517 -0.51(-2.36%)
Oct 08, 2014 21.43 21.77 21.25 21.76 2,739,563 +0.34(+1.60%)
Oct 07, 2014 21.60 21.76 21.42 21.42 2,370,956 -0.24(-1.10%)
Oct 06, 2014 21.69 21.85 21.63 21.66 2,067,687 +0.06(+0.26%)
Oct 03, 2014 21.48 21.69 21.39 21.60 1,948,970 +0.26(+1.20%)
Oct 02, 2014 21.16 21.43 20.98 21.35 4,596,204 +0.19(+0.90%)
Oct 01, 2014 21.27 21.46 21.10 21.16 3,575,352 -0.21(-0.98%)
Sep 30, 2014 21.67 21.71 21.34 21.37 5,717,201 -0.27(-1.23%)
Sep 29, 2014 21.59 21.75 21.56 21.63 1,834,461 -0.15(-0.70%)
Sep 26, 2014 21.75 21.82 21.61 21.78 2,171,191 +0.07(+0.31%)
Sep 25, 2014 21.94 22.00 21.61 21.72 2,179,514 -0.28(-1.25%)
Sep 24, 2014 21.84 22.08 21.67 21.99 5,908,494 -0.05(-0.21%)
Sep 23, 2014 21.99 22.17 21.86 22.04 4,113,296 -0.02(-0.09%)
Sep 22, 2014 22.42 22.48 21.98 22.06 6,022,674 -0.47(-2.11%)
Sep 19, 2014 22.86 22.90 22.38 22.53 2,595,038 -0.26(-1.12%)
Sep 18, 2014 22.90 22.97 22.71 22.79 2,532,407 -0.11(-0.50%)
Sep 17, 2014 22.61 23.07 22.52 22.90 11,056,174 +0.51(+2.29%)
Sep 16, 2014 22.15 22.48 22.15 22.39 3,633,013 +0.05(+0.21%)
Sep 15, 2014 22.29 22.45 22.21 22.34 1,942,343 +0.03(+0.13%)
Sep 12, 2014 22.59 22.61 22.15 22.31 4,565,851 -0.35(-1.55%)
Sep 11, 2014 22.44 22.69 22.44 22.67 1,857,117 +0.05(+0.21%)
Sep 10, 2014 22.41 22.63 22.30 22.62 3,767,892 +0.17(+0.76%)
Sep 09, 2014 22.55 22.64 22.38 22.45 2,211,275 -0.12(-0.55%)
Sep 08, 2014 22.43 22.72 22.43 22.57 1,951,944 +0.05(+0.21%)
Sep 05, 2014 22.46 22.59 22.38 22.52 1,344,009 +0.05(+0.21%)
Sep 04, 2014 22.31 22.60 22.31 22.48 1,949,461 +0.17(+0.77%)
Sep 03, 2014 22.91 22.91 22.27 22.30 4,958,127 -0.47(-2.08%)
Sep 02, 2014 22.80 22.90 22.67 22.78 2,913,485 -0.07(-0.29%)
Aug 29, 2014 22.72 22.85 22.85 22.85 1,136,832 +0.09(+0.42%)
Aug 28, 2014 22.72 22.83 22.55 22.75 3,011,842 -0.07(-0.29%)
Aug 27, 2014 22.80 22.90 22.76 22.82 1,495,703 +0.00(+0.00%)
Aug 26, 2014 22.77 22.86 22.67 22.82 2,603,734 +0.07(+0.29%)
Aug 25, 2014 22.94 23.04 22.67 22.75 7,031,877 -0.11(-0.50%)
Aug 22, 2014 22.87 22.95 22.71 22.86 2,171,915 +0.00(+0.00%)
Aug 21, 2014 22.86 22.96 22.75 22.86 2,560,748 +0.00(+0.00%)
Aug 20, 2014 22.72 22.89 22.66 22.86 3,857,333 +0.09(+0.42%)
Aug 19, 2014 22.62 22.90 22.54 22.77 5,824,343 +0.53(+2.39%)
Aug 18, 2014 21.92 22.25 21.92 22.24 3,163,570 +0.44(+2.00%)
Aug 15, 2014 21.94 22.02 21.63 21.80 2,390,755 -0.07(-0.30%)
Aug 14, 2014 21.51 21.88 21.51 21.87 3,001,492 +0.36(+1.68%)
Aug 13, 2014 21.46 21.63 21.42 21.51 1,964,290 +0.10(+0.44%)
Aug 12, 2014 21.49 21.58 21.36 21.41 1,288,031 -0.19(-0.88%)
Aug 11, 2014 21.57 21.76 21.55 21.60 1,916,773 +0.05(+0.22%)
Aug 08, 2014 21.17 21.55 21.11 21.55 2,374,514 +0.50(+2.39%)
Aug 07, 2014 21.21 21.29 20.98 21.05 1,662,183 -0.04(-0.18%)
Aug 06, 2014 20.97 21.28 20.97 21.09 2,648,142 +0.00(+0.00%)
Aug 05, 2014 21.06 21.37 20.94 21.09 2,688,956 -0.13(-0.63%)
Aug 04, 2014 21.15 21.26 20.98 21.22 3,242,052 +0.21(+0.99%)
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.