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 (%)
Mar 31, 2014 23.87 24.05 23.61 23.88 6,252,247 +0.12(+0.50%)
Mar 28, 2014 23.36 23.88 23.36 23.76 6,098,521 +0.37(+1.60%)
Mar 27, 2014 23.29 23.64 23.13 23.39 4,377,041 +0.06(+0.25%)
Mar 26, 2014 23.74 23.86 23.33 23.33 4,335,537 -0.32(-1.33%)
Mar 25, 2014 23.86 23.89 23.62 23.65 3,153,244 -0.01(-0.05%)
Mar 24, 2014 23.86 23.99 23.41 23.66 4,416,302 -0.16(-0.66%)
Mar 21, 2014 24.38 24.41 23.79 23.81 3,826,469 -0.39(-1.63%)
Mar 20, 2014 24.76 24.76 24.09 24.21 6,458,985 -0.40(-1.64%)
Mar 19, 2014 25.37 25.46 24.42 24.61 9,219,867 +0.08(+0.32%)
Mar 18, 2014 24.28 24.65 24.19 24.53 2,406,628 +0.36(+1.51%)
Mar 17, 2014 24.28 24.47 24.03 24.17 4,955,012 +0.03(+0.12%)
Mar 14, 2014 24.03 24.40 23.96 24.14 3,327,767 +0.02(+0.08%)
Mar 13, 2014 24.75 24.86 23.92 24.12 6,222,557 -0.61(-2.47%)
Mar 12, 2014 24.56 24.73 24.33 24.73 4,955,777 -0.07(-0.28%)
Mar 11, 2014 24.89 25.20 24.58 24.80 3,559,811 -0.06(-0.24%)
Mar 10, 2014 25.27 25.27 24.83 24.86 3,956,065 -0.48(-1.91%)
Mar 07, 2014 25.62 25.73 25.20 25.34 4,862,635 -0.23(-0.89%)
Mar 06, 2014 25.71 25.75 25.47 25.57 2,913,541 -0.14(-0.54%)
Mar 05, 2014 25.92 25.93 25.67 25.71 2,830,964 -0.26(-0.99%)
Mar 04, 2014 25.74 26.13 25.74 25.96 3,266,815 +0.29(+1.11%)
Mar 03, 2014 25.62 25.80 25.39 25.68 3,667,002 -0.23(-0.87%)
Feb 28, 2014 26.00 26.10 25.62 25.90 5,850,288 -0.16(-0.60%)
Feb 27, 2014 25.83 26.09 25.70 26.06 3,997,526 +0.18(+0.68%)
Feb 26, 2014 25.22 26.17 25.06 25.88 11,753,713 +0.71(+2.82%)
Feb 25, 2014 24.85 25.32 24.76 25.17 4,719,543 +0.28(+1.11%)
Feb 24, 2014 24.98 25.17 24.87 24.90 3,092,728 -0.01(-0.04%)
Feb 21, 2014 24.78 25.09 24.63 24.91 3,881,107 +0.26(+1.04%)
Feb 20, 2014 24.42 24.69 24.30 24.65 3,440,670 +0.25(+1.01%)
Feb 19, 2014 24.57 24.82 24.40 24.41 3,869,196 -0.26(-1.04%)
Feb 18, 2014 24.98 25.02 24.36 24.66 5,501,521 -0.18(-0.71%)
Feb 14, 2014 24.57 24.84 24.84 24.84 4,155,814 +0.28(+1.12%)
Feb 13, 2014 24.13 24.59 24.03 24.56 3,720,295 +0.29(+1.18%)
Feb 12, 2014 24.39 24.46 24.21 24.28 3,775,962 -0.01(-0.04%)
Feb 11, 2014 24.20 24.39 24.06 24.29 3,794,741 +0.06(+0.24%)
Feb 10, 2014 24.48 24.55 24.04 24.23 3,993,098 -0.30(-1.21%)
Feb 07, 2014 24.55 24.62 24.31 24.52 3,865,390 +0.07(+0.28%)
Feb 06, 2014 23.84 24.52 23.84 24.45 5,110,840 +0.74(+3.12%)
Feb 05, 2014 23.82 23.97 23.54 23.72 4,221,577 -0.27(-1.11%)
Feb 04, 2014 23.83 24.11 23.69 23.98 3,331,195 +0.27(+1.12%)
Feb 03, 2014 24.50 24.50 23.55 23.72 7,111,722 -0.74(-3.02%)
Jan 31, 2014 23.74 24.83 23.65 24.45 12,291,418 +0.42(+1.76%)
Jan 30, 2014 24.38 24.55 23.84 24.03 5,558,827 -0.02(-0.08%)
Jan 29, 2014 23.84 24.24 23.69 24.05 6,967,656 -0.11(-0.45%)
Jan 28, 2014 23.66 24.21 23.54 24.16 8,486,425 +0.89(+3.81%)
Jan 27, 2014 23.48 23.83 22.89 23.27 7,085,523 -0.10(-0.42%)
Jan 24, 2014 23.96 24.00 23.32 23.37 5,615,081 -0.82(-3.38%)
Jan 23, 2014 23.98 24.19 23.86 24.19 4,444,557 +0.12(+0.49%)
Jan 22, 2014 23.71 24.16 23.63 24.07 3,286,554 +0.37(+1.58%)
Jan 21, 2014 23.84 23.91 23.49 23.70 2,762,613 -0.04(-0.17%)
Jan 17, 2014 24.03 23.74 23.74 23.74 2,567,963 -0.33(-1.35%)
Jan 16, 2014 23.81 24.09 23.63 24.06 4,718,089 +0.11(+0.45%)
Jan 15, 2014 24.01 24.04 23.83 23.95 3,227,440 -0.06(-0.25%)
Jan 14, 2014 23.89 24.06 23.71 24.01 1,815,453 +0.20(+0.83%)
Jan 13, 2014 24.28 24.31 23.74 23.81 5,657,463 -0.58(-2.38%)
Jan 10, 2014 24.34 24.59 24.26 24.40 8,310,530 +0.34(+1.43%)
Jan 09, 2014 24.18 24.24 23.81 24.05 2,509,776 -0.04(-0.16%)
Jan 08, 2014 23.78 24.22 23.69 24.09 3,152,350 +0.27(+1.14%)
Jan 07, 2014 23.95 24.12 23.77 23.82 3,589,799 -0.03(-0.14%)
Jan 06, 2014 24.25 24.34 23.82 23.85 3,318,393 -0.38(-1.59%)
Jan 03, 2014 24.34 24.51 24.21 24.24 3,327,783 +0.00(+0.00%)
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.