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 (%)
Feb 28, 2014 25.01 25.10 24.64 24.91 6,082,501 -0.15(-0.60%)
Feb 27, 2014 24.85 25.09 24.72 25.07 4,156,198 +0.17(+0.69%)
Feb 26, 2014 24.26 25.17 24.10 24.90 12,220,249 +0.68(+2.82%)
Feb 25, 2014 23.90 24.36 23.82 24.21 4,906,874 +0.27(+1.11%)
Feb 24, 2014 24.02 24.21 23.92 23.95 3,215,487 -0.01(-0.04%)
Feb 21, 2014 23.83 24.13 23.69 23.96 4,035,158 +0.25(+1.04%)
Feb 20, 2014 23.48 23.75 23.37 23.71 3,577,239 +0.24(+1.01%)
Feb 19, 2014 23.64 23.88 23.46 23.47 4,022,774 -0.25(-1.04%)
Feb 18, 2014 24.02 24.06 23.43 23.72 5,719,891 -0.17(-0.71%)
Feb 14, 2014 23.64 23.89 23.89 23.89 4,320,769 +0.27(+1.12%)
Feb 13, 2014 23.21 23.65 23.11 23.63 3,867,963 +0.27(+1.18%)
Feb 12, 2014 23.45 23.53 23.28 23.35 3,925,839 -0.01(-0.04%)
Feb 11, 2014 23.27 23.45 23.14 23.36 3,945,364 +0.06(+0.24%)
Feb 10, 2014 23.55 23.62 23.12 23.30 4,151,594 -0.28(-1.21%)
Feb 07, 2014 23.62 23.68 23.38 23.59 4,018,817 +0.07(+0.28%)
Feb 06, 2014 22.93 23.58 22.93 23.52 5,313,703 +0.71(+3.12%)
Feb 05, 2014 22.91 23.06 22.64 22.81 4,389,142 -0.26(-1.11%)
Feb 04, 2014 22.92 23.19 22.78 23.07 3,463,419 +0.26(+1.12%)
Feb 03, 2014 23.57 23.57 22.65 22.81 7,394,005 -0.71(-3.02%)
Jan 31, 2014 22.83 23.88 22.74 23.52 12,779,297 +0.41(+1.76%)
Jan 30, 2014 23.45 23.62 22.93 23.11 5,779,471 -0.02(-0.08%)
Jan 29, 2014 22.93 23.31 22.78 23.13 7,244,220 -0.10(-0.45%)
Jan 28, 2014 22.75 23.29 22.64 23.24 8,823,274 +0.85(+3.81%)
Jan 27, 2014 22.58 22.92 22.01 22.38 7,366,766 -0.09(-0.42%)
Jan 24, 2014 23.05 23.09 22.43 22.48 5,837,958 -0.79(-3.38%)
Jan 23, 2014 23.07 23.27 22.95 23.27 4,620,973 +0.11(+0.49%)
Jan 22, 2014 22.80 23.24 22.73 23.15 3,417,005 +0.36(+1.58%)
Jan 21, 2014 22.93 23.00 22.59 22.79 2,872,268 -0.04(-0.17%)
Jan 17, 2014 23.11 22.83 22.83 22.83 2,669,892 -0.31(-1.35%)
Jan 16, 2014 22.91 23.17 22.73 23.14 4,905,363 +0.10(+0.45%)
Jan 15, 2014 23.09 23.12 22.92 23.04 3,355,546 -0.06(-0.25%)
Jan 14, 2014 22.98 23.14 22.80 23.09 1,887,513 +0.19(+0.83%)
Jan 13, 2014 23.35 23.38 22.83 22.91 5,882,023 -0.56(-2.38%)
Jan 10, 2014 23.41 23.65 23.33 23.46 8,640,396 +0.33(+1.43%)
Jan 09, 2014 23.26 23.31 22.91 23.13 2,609,395 -0.04(-0.16%)
Jan 08, 2014 22.87 23.29 22.78 23.17 3,277,475 +0.26(+1.14%)
Jan 07, 2014 23.04 23.20 22.86 22.91 3,732,288 -0.03(-0.14%)
Jan 06, 2014 23.32 23.41 22.91 22.94 3,450,108 -0.37(-1.59%)
Jan 03, 2014 23.41 23.58 23.28 23.31 3,459,871 +0.00(+0.00%)
Jan 02, 2014 23.42 23.48 23.13 23.31 4,923,186 -0.21(-0.89%)
Dec 31, 2013 23.45 23.52 23.52 23.52 2,927,364 +0.13(+0.57%)
Dec 30, 2013 23.39 23.45 23.19 23.39 2,090,327 +0.07(+0.28%)
Dec 27, 2013 23.26 23.40 23.16 23.32 1,528,274 +0.12(+0.53%)
Dec 26, 2013 23.18 23.41 23.15 23.20 2,086,545 +0.07(+0.29%)
Dec 24, 2013 23.04 23.37 22.84 23.13 4,733,106 +0.09(+0.41%)
Dec 23, 2013 22.51 23.08 22.48 23.04 5,015,643 +0.67(+3.02%)
Dec 20, 2013 22.03 22.41 22.01 22.36 4,021,639 +0.38(+1.75%)
Dec 19, 2013 21.88 22.18 21.88 21.98 4,095,582 -0.19(-0.85%)
Dec 18, 2013 21.93 22.33 21.46 22.17 14,174,275 +0.79(+3.68%)
Dec 17, 2013 21.41 21.43 21.08 21.38 3,092,816 +0.00(+0.00%)
Dec 16, 2013 21.29 21.57 21.29 21.38 1,569,658 +0.12(+0.58%)
Dec 13, 2013 21.32 21.43 21.19 21.26 1,202,564 +0.04(+0.18%)
Dec 12, 2013 21.22 21.35 21.12 21.22 1,882,964 +0.02(+0.09%)
Dec 11, 2013 21.48 21.55 21.15 21.20 3,103,732 -0.39(-1.80%)
Dec 10, 2013 21.70 22.12 21.57 21.59 3,849,323 -0.07(-0.31%)
Dec 09, 2013 21.57 21.86 21.48 21.66 3,896,036 +0.24(+1.11%)
Dec 06, 2013 21.45 21.67 21.32 21.42 3,196,907 +0.34(+1.62%)
Dec 05, 2013 21.10 21.28 21.06 21.08 4,558,757 -0.14(-0.67%)
Dec 04, 2013 21.06 21.52 21.02 21.22 5,748,317 -0.12(-0.58%)
Dec 03, 2013 21.38 21.55 21.21 21.34 2,381,957 -0.15(-0.70%)
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.