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 (%)
Aug 29, 2014 23.62 23.75 23.75 23.75 1,093,388 +0.10(+0.42%)
Aug 28, 2014 23.62 23.73 23.45 23.65 2,896,745 -0.07(-0.29%)
Aug 27, 2014 23.70 23.81 23.66 23.72 1,438,545 +0.00(+0.00%)
Aug 26, 2014 23.67 23.77 23.57 23.72 2,504,233 +0.07(+0.29%)
Aug 25, 2014 23.85 23.96 23.58 23.65 6,763,154 -0.12(-0.50%)
Aug 22, 2014 23.78 23.86 23.62 23.77 2,088,915 +0.00(+0.00%)
Aug 21, 2014 23.76 23.87 23.65 23.77 2,462,889 +0.00(+0.00%)
Aug 20, 2014 23.62 23.80 23.56 23.77 3,709,925 +0.10(+0.42%)
Aug 19, 2014 23.52 23.81 23.44 23.67 5,601,766 +0.55(+2.39%)
Aug 18, 2014 22.79 23.13 22.79 23.12 3,042,674 +0.45(+2.00%)
Aug 15, 2014 22.82 22.89 22.49 22.67 2,299,392 -0.07(-0.30%)
Aug 14, 2014 22.36 22.75 22.36 22.74 2,886,790 +0.38(+1.68%)
Aug 13, 2014 22.31 22.49 22.27 22.36 1,889,225 +0.10(+0.44%)
Aug 12, 2014 22.34 22.44 22.21 22.26 1,238,808 -0.20(-0.88%)
Aug 11, 2014 22.43 22.63 22.41 22.46 1,843,523 +0.05(+0.22%)
Aug 08, 2014 22.01 22.41 21.95 22.41 2,283,772 +0.52(+2.39%)
Aug 07, 2014 22.06 22.14 21.81 21.89 1,598,663 -0.04(-0.18%)
Aug 06, 2014 21.80 22.12 21.80 21.93 2,546,944 +0.00(+0.00%)
Aug 05, 2014 21.90 22.22 21.77 21.93 2,586,197 -0.14(-0.63%)
Aug 04, 2014 21.99 22.11 21.82 22.07 3,118,158 +0.22(+0.99%)
Aug 01, 2014 21.76 22.10 21.67 21.85 4,171,756 -0.07(-0.31%)
Jul 31, 2014 22.07 22.28 21.73 21.92 6,068,269 -0.38(-1.68%)
Jul 30, 2014 22.52 22.54 22.14 22.29 3,020,717 -0.17(-0.75%)
Jul 29, 2014 22.57 22.66 22.41 22.46 2,534,189 -0.07(-0.31%)
Jul 28, 2014 22.81 22.83 22.33 22.53 3,956,272 -0.29(-1.25%)
Jul 25, 2014 22.98 23.00 22.74 22.82 2,742,046 -0.26(-1.11%)
Jul 24, 2014 23.82 23.85 22.99 23.07 8,654,219 -0.82(-3.43%)
Jul 23, 2014 23.62 23.96 23.46 23.89 5,357,678 +0.26(+1.09%)
Jul 22, 2014 23.40 23.71 23.40 23.63 2,533,423 +0.37(+1.57%)
Jul 21, 2014 23.19 23.36 23.10 23.27 2,776,889 +0.05(+0.21%)
Jul 18, 2014 23.16 23.31 23.10 23.22 2,988,073 +0.10(+0.43%)
Jul 17, 2014 23.44 23.56 23.07 23.12 5,775,336 -0.60(-2.54%)
Jul 16, 2014 23.52 23.80 23.30 23.72 5,335,423 +0.30(+1.26%)
Jul 15, 2014 23.54 23.58 23.34 23.43 2,997,551 -0.07(-0.29%)
Jul 14, 2014 23.68 23.68 23.44 23.50 2,130,199 -0.01(-0.04%)
Jul 11, 2014 23.64 23.68 23.40 23.51 1,689,255 -0.16(-0.67%)
Jul 10, 2014 23.59 23.83 23.40 23.66 2,736,413 -0.33(-1.36%)
Jul 09, 2014 24.10 24.28 23.97 23.99 1,256,902 -0.04(-0.16%)
Jul 08, 2014 24.12 24.12 23.92 24.03 2,271,372 -0.14(-0.57%)
Jul 07, 2014 24.54 24.60 24.08 24.17 3,266,090 -0.44(-1.80%)
Jul 03, 2014 24.55 24.61 24.61 24.61 1,935,266 +0.10(+0.40%)
Jul 02, 2014 24.80 24.85 24.47 24.51 1,818,148 -0.25(-1.00%)
Jul 01, 2014 24.51 24.90 24.38 24.76 3,137,768 +0.29(+1.17%)
Jun 30, 2014 24.33 24.64 24.22 24.47 5,283,872 +0.15(+0.61%)
Jun 27, 2014 24.08 24.34 23.93 24.33 4,137,478 +0.23(+0.94%)
Jun 26, 2014 24.21 24.25 23.89 24.10 3,972,192 -0.10(-0.41%)
Jun 25, 2014 23.95 24.23 23.82 24.20 2,839,376 +0.16(+0.66%)
Jun 24, 2014 23.82 24.38 23.81 24.04 5,320,462 +0.21(+0.87%)
Jun 23, 2014 23.80 24.16 23.80 23.83 4,224,601 +0.02(+0.08%)
Jun 20, 2014 23.86 23.94 23.57 23.81 1,986,342 -0.09(-0.37%)
Jun 19, 2014 23.94 24.12 23.80 23.90 2,357,655 +0.03(+0.12%)
Jun 18, 2014 23.74 23.90 23.49 23.87 4,443,951 +0.05(+0.21%)
Jun 17, 2014 23.54 23.94 23.39 23.82 3,139,812 +0.08(+0.33%)
Jun 16, 2014 23.54 23.77 23.41 23.74 3,036,981 +0.19(+0.80%)
Jun 13, 2014 23.68 23.80 23.43 23.56 1,649,495 -0.10(-0.42%)
Jun 12, 2014 23.88 23.98 23.59 23.65 2,324,715 -0.24(-0.99%)
Jun 11, 2014 24.20 24.20 23.78 23.89 2,622,729 -0.41(-1.70%)
Jun 10, 2014 24.38 24.41 24.25 24.31 1,541,659 +0.07(+0.28%)
Jun 06, 2014 23.94 24.26 23.94 24.24 3,445,584 +0.36(+1.49%)
Jun 05, 2014 23.65 23.97 23.51 23.88 2,479,858 +0.26(+1.08%)
Jun 04, 2014 23.58 23.76 23.43 23.63 2,726,051 -0.07(-0.29%)
Jun 03, 2014 23.62 23.82 23.59 23.69 1,491,920 -0.03(-0.12%)
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.