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 (%)
Apr 30, 2014 22.95 23.10 22.83 23.06 3,324,555 +0.01(+0.04%)
Apr 29, 2014 23.03 23.09 22.83 23.05 1,574,022 +0.03(+0.13%)
Apr 28, 2014 23.24 23.56 22.79 23.02 5,617,269 -0.01(-0.04%)
Apr 25, 2014 23.42 23.42 22.97 23.03 3,401,056 -0.53(-2.26%)
Apr 24, 2014 23.28 23.65 23.09 23.57 4,596,560 +0.56(+2.44%)
Apr 23, 2014 23.27 23.33 22.85 23.00 6,377,124 -0.36(-1.56%)
Apr 22, 2014 23.15 23.54 23.15 23.37 2,924,783 +0.19(+0.81%)
Apr 21, 2014 23.17 23.20 22.97 23.18 1,601,289 -0.02(-0.09%)
Apr 17, 2014 23.33 23.20 23.20 23.20 3,413,476 -0.17(-0.72%)
Apr 16, 2014 23.30 23.53 23.08 23.37 2,877,633 +0.19(+0.81%)
Apr 15, 2014 23.26 23.57 22.79 23.18 5,640,507 -0.07(-0.30%)
Apr 14, 2014 23.35 23.52 23.10 23.25 2,254,229 +0.05(+0.21%)
Apr 11, 2014 23.22 23.59 23.17 23.20 5,684,808 -0.30(-1.26%)
Apr 10, 2014 23.83 24.15 23.50 23.50 5,259,057 -0.38(-1.61%)
Apr 09, 2014 23.75 24.09 23.46 23.88 7,032,078 +0.17(+0.71%)
Apr 08, 2014 23.74 23.86 23.38 23.71 3,565,148 +0.11(+0.46%)
Apr 07, 2014 24.12 24.21 23.49 23.61 5,711,788 -0.64(-2.64%)
Apr 04, 2014 24.46 24.92 24.06 24.25 7,430,234 -0.12(-0.49%)
Apr 03, 2014 24.35 24.40 24.14 24.36 2,812,854 +0.00(+0.00%)
Apr 02, 2014 24.24 24.47 24.06 24.36 2,856,559 +0.10(+0.41%)
Apr 01, 2014 23.90 24.40 23.86 24.27 4,323,880 +0.38(+1.61%)
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%)
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.