US Home Construction Ishares ETF (NY: ITB )

69.95 USD -0.30 (-0.43%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 23.28 23.43 23.15 23.39 3,278,121 +0.01(+0.04%)
Apr 29, 2014 23.36 23.42 23.15 23.38 1,552,038 +0.03(+0.13%)
Apr 28, 2014 23.57 23.89 23.11 23.35 5,538,813 -0.01(-0.04%)
Apr 25, 2014 23.75 23.75 23.30 23.36 3,353,554 -0.54(-2.26%)
Apr 24, 2014 23.61 23.99 23.42 23.90 4,532,360 +0.57(+2.44%)
Apr 23, 2014 23.60 23.66 23.17 23.33 6,288,055 -0.37(-1.56%)
Apr 22, 2014 23.48 23.87 23.48 23.70 2,883,933 +0.19(+0.81%)
Apr 21, 2014 23.50 23.53 23.29 23.51 1,578,924 -0.02(-0.09%)
Apr 17, 2014 23.66 23.53 23.53 23.53 3,365,800 -0.17(-0.72%)
Apr 16, 2014 23.63 23.86 23.41 23.70 2,837,442 +0.19(+0.81%)
Apr 15, 2014 23.59 23.90 23.11 23.51 5,561,726 -0.07(-0.30%)
Apr 14, 2014 23.68 23.85 23.43 23.58 2,222,745 +0.05(+0.21%)
Apr 11, 2014 23.55 23.92 23.50 23.53 5,605,409 -0.30(-1.26%)
Apr 10, 2014 24.17 24.49 23.83 23.83 5,185,604 -0.39(-1.61%)
Apr 09, 2014 24.09 24.43 23.79 24.22 6,933,861 +0.17(+0.71%)
Apr 08, 2014 24.08 24.20 23.71 24.05 3,515,354 +0.11(+0.46%)
Apr 07, 2014 24.46 24.55 23.82 23.94 5,632,012 -0.65(-2.64%)
Apr 04, 2014 24.81 25.27 24.40 24.59 7,326,456 -0.12(-0.49%)
Apr 03, 2014 24.69 24.75 24.49 24.71 2,773,567 +0.00(+0.00%)
Apr 02, 2014 24.58 24.82 24.40 24.71 2,816,662 +0.10(+0.41%)
Apr 01, 2014 24.24 24.75 24.20 24.61 4,263,489 +0.39(+1.61%)
Mar 31, 2014 24.21 24.39 23.94 24.22 6,164,922 +0.12(+0.50%)
Mar 28, 2014 23.69 24.22 23.69 24.10 6,013,343 +0.38(+1.60%)
Mar 27, 2014 23.62 23.97 23.46 23.72 4,315,907 +0.06(+0.25%)
Mar 26, 2014 24.08 24.20 23.66 23.66 4,274,983 -0.32(-1.33%)
Mar 25, 2014 24.20 24.23 23.95 23.98 3,109,203 -0.03(-0.12%)
Mar 24, 2014 24.22 24.35 23.76 24.01 4,351,358 -0.16(-0.66%)
Mar 21, 2014 24.74 24.77 24.15 24.17 3,770,199 -0.40(-1.63%)
Mar 20, 2014 25.13 25.13 24.45 24.57 6,364,002 -0.41(-1.64%)
Mar 19, 2014 25.75 25.84 24.78 24.98 9,084,283 +0.08(+0.32%)
Mar 18, 2014 24.64 25.01 24.55 24.90 2,371,237 +0.37(+1.51%)
Mar 17, 2014 24.64 24.84 24.39 24.53 4,882,146 +0.03(+0.12%)
Mar 14, 2014 24.39 24.76 24.32 24.50 3,278,830 +0.02(+0.08%)
Mar 13, 2014 25.12 25.23 24.28 24.48 6,131,050 -0.62(-2.47%)
Mar 12, 2014 24.93 25.10 24.69 25.10 4,882,899 -0.07(-0.28%)
Mar 11, 2014 25.26 25.58 24.95 25.17 3,507,462 -0.06(-0.24%)
Mar 10, 2014 25.65 25.65 25.20 25.23 3,897,889 -0.49(-1.91%)
Mar 07, 2014 26.00 26.11 25.58 25.72 4,791,127 -0.23(-0.89%)
Mar 06, 2014 26.09 26.13 25.85 25.95 2,870,696 -0.14(-0.54%)
Mar 05, 2014 26.31 26.32 26.05 26.09 2,789,333 -0.26(-0.99%)
Mar 04, 2014 26.12 26.52 26.12 26.35 3,218,775 +0.29(+1.11%)
Mar 03, 2014 26.00 26.19 25.77 26.06 3,613,077 -0.23(-0.87%)
Feb 28, 2014 26.39 26.49 26.00 26.29 5,764,256 -0.16(-0.60%)
Feb 27, 2014 26.22 26.48 26.08 26.45 3,938,740 +0.18(+0.69%)
Feb 26, 2014 25.60 26.56 25.43 26.27 11,580,867 +0.72(+2.82%)
Feb 25, 2014 25.22 25.70 25.13 25.55 4,650,139 +0.28(+1.11%)
Feb 24, 2014 25.35 25.55 25.24 25.27 3,047,248 -0.01(-0.04%)
Feb 21, 2014 25.15 25.46 25.00 25.28 3,824,033 +0.26(+1.04%)
Feb 20, 2014 24.78 25.06 24.66 25.02 3,390,073 +0.25(+1.01%)
Feb 19, 2014 24.94 25.20 24.76 24.77 3,812,297 -0.26(-1.04%)
Feb 18, 2014 25.35 25.39 24.72 25.03 5,420,618 -0.18(-0.71%)
Feb 14, 2014 24.94 25.21 25.21 25.21 4,094,700 +0.28(+1.12%)
Feb 13, 2014 24.49 24.96 24.39 24.93 3,665,586 +0.29(+1.18%)
Feb 12, 2014 24.75 24.83 24.57 24.64 3,720,434 -0.01(-0.04%)
Feb 11, 2014 24.56 24.75 24.42 24.65 3,738,937 +0.06(+0.24%)
Feb 10, 2014 24.85 24.92 24.40 24.59 3,934,377 -0.30(-1.21%)
Feb 07, 2014 24.92 24.99 24.67 24.89 3,808,547 +0.07(+0.28%)
Feb 06, 2014 24.20 24.89 24.20 24.82 5,035,682 +0.75(+3.12%)
Feb 05, 2014 24.18 24.33 23.89 24.07 4,159,496 -0.27(-1.11%)
Feb 04, 2014 24.19 24.47 24.04 24.34 3,282,208 +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.