Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 23.11 23.22 22.72 22.87 3,397,553 +0.03(+0.12%)
Oct 30, 2014 22.71 22.89 22.49 22.84 3,391,757 +0.09(+0.38%)
Oct 29, 2014 23.07 23.13 22.58 22.75 4,307,589 -0.29(-1.28%)
Oct 28, 2014 22.91 23.14 22.76 23.05 5,606,608 +0.18(+0.79%)
Oct 27, 2014 22.77 22.88 22.90 22.87 2,323,744 -0.03(-0.12%)
Oct 24, 2014 22.72 22.92 22.49 22.90 3,682,213 +0.10(+0.46%)
Oct 23, 2014 22.66 23.05 22.44 22.79 5,647,475 +0.33(+1.48%)
Oct 22, 2014 22.68 22.70 22.46 22.46 4,245,333 -0.11(-0.51%)
Oct 21, 2014 22.41 22.68 22.22 22.57 5,131,232 +0.29(+1.28%)
Oct 20, 2014 21.62 22.31 21.62 22.29 4,916,110 +0.57(+2.62%)
Oct 17, 2014 21.33 21.90 21.20 21.72 9,442,292 +0.66(+3.11%)
Oct 16, 2014 20.85 21.35 20.68 21.06 8,187,660 +0.00(+0.00%)
Oct 15, 2014 20.32 21.19 20.23 21.06 9,465,233 +0.47(+2.26%)
Oct 14, 2014 20.30 20.93 20.24 20.60 7,166,165 +0.40(+1.98%)
Oct 13, 2014 20.64 20.97 20.16 20.20 6,373,018 -0.48(-2.34%)
Oct 10, 2014 21.22 21.27 20.66 20.68 12,180,876 -0.57(-2.68%)
Oct 09, 2014 21.74 21.87 21.24 21.25 3,525,345 -0.51(-2.36%)
Oct 08, 2014 21.43 21.77 21.25 21.77 2,739,430 +0.34(+1.60%)
Oct 07, 2014 21.60 21.77 21.42 21.42 2,370,840 -0.24(-1.10%)
Oct 06, 2014 21.69 21.85 21.63 21.66 2,067,587 +0.06(+0.26%)
Oct 03, 2014 21.48 21.69 21.39 21.60 1,948,875 +0.26(+1.20%)
Oct 02, 2014 21.16 21.43 20.98 21.35 4,595,981 +0.19(+0.90%)
Oct 01, 2014 21.27 21.46 21.10 21.16 3,575,178 -0.21(-0.98%)
Sep 30, 2014 21.67 21.71 21.35 21.37 5,716,923 -0.27(-1.23%)
Sep 29, 2014 21.59 21.75 21.57 21.63 1,834,372 -0.15(-0.70%)
Sep 26, 2014 21.75 21.82 21.61 21.78 2,171,085 +0.07(+0.31%)
Sep 25, 2014 21.95 22.00 21.61 21.72 2,179,408 -0.28(-1.25%)
Sep 24, 2014 21.84 22.08 21.67 21.99 5,908,206 -0.05(-0.21%)
Sep 23, 2014 21.99 22.17 21.86 22.04 4,113,095 -0.02(-0.09%)
Sep 22, 2014 22.42 22.48 21.98 22.06 6,022,380 -0.47(-2.11%)
Sep 19, 2014 22.86 22.90 22.38 22.53 2,594,911 -0.26(-1.12%)
Sep 18, 2014 22.90 22.97 22.71 22.79 2,532,283 -0.11(-0.50%)
Sep 17, 2014 22.61 23.07 22.52 22.90 11,055,636 +0.51(+2.29%)
Sep 16, 2014 22.15 22.49 22.15 22.39 3,632,836 +0.05(+0.21%)
Sep 15, 2014 22.29 22.45 22.22 22.34 1,942,249 +0.03(+0.13%)
Sep 12, 2014 22.59 22.61 22.15 22.32 4,565,629 -0.35(-1.55%)
Sep 11, 2014 22.44 22.69 22.44 22.67 1,857,026 +0.05(+0.21%)
Sep 10, 2014 22.41 22.63 22.30 22.62 3,767,708 +0.17(+0.76%)
Sep 09, 2014 22.55 22.64 22.38 22.45 2,211,168 -0.12(-0.55%)
Sep 08, 2014 22.43 22.72 22.43 22.57 1,951,849 +0.05(+0.21%)
Sep 05, 2014 22.46 22.59 22.38 22.52 1,343,944 +0.05(+0.21%)
Sep 04, 2014 22.32 22.60 22.32 22.48 1,949,366 +0.17(+0.77%)
Sep 03, 2014 22.91 22.91 22.27 22.31 4,957,885 -0.47(-2.08%)
Sep 02, 2014 22.80 22.90 22.68 22.78 2,913,343 -0.07(-0.29%)
Aug 29, 2014 22.72 22.85 22.85 22.85 1,136,776 +0.09(+0.42%)
Aug 28, 2014 22.72 22.83 22.55 22.75 3,011,696 -0.07(-0.29%)
Aug 27, 2014 22.80 22.90 22.76 22.82 1,495,630 +0.00(+0.00%)
Aug 26, 2014 22.77 22.87 22.67 22.82 2,603,607 +0.07(+0.29%)
Aug 25, 2014 22.94 23.05 22.68 22.75 7,031,535 -0.11(-0.50%)
Aug 22, 2014 22.88 22.95 22.71 22.87 2,171,809 +0.00(+0.00%)
Aug 21, 2014 22.86 22.96 22.75 22.87 2,560,623 +0.00(+0.00%)
Aug 20, 2014 22.72 22.89 22.66 22.87 3,857,145 +0.09(+0.42%)
Aug 19, 2014 22.62 22.90 22.54 22.77 5,824,060 +0.53(+2.39%)
Aug 18, 2014 21.92 22.25 21.92 22.24 3,163,416 +0.44(+2.00%)
Aug 15, 2014 21.94 22.02 21.63 21.80 2,390,638 -0.07(-0.30%)
Aug 14, 2014 21.51 21.88 21.51 21.87 3,001,346 +0.36(+1.68%)
Aug 13, 2014 21.46 21.63 21.42 21.51 1,964,194 +0.09(+0.44%)
Aug 12, 2014 21.49 21.58 21.37 21.41 1,287,968 -0.19(-0.88%)
Aug 11, 2014 21.57 21.76 21.56 21.60 1,916,679 +0.05(+0.22%)
Aug 08, 2014 21.17 21.56 21.11 21.56 2,374,398 +0.50(+2.39%)
Aug 07, 2014 21.21 21.29 20.98 21.05 1,662,102 -0.04(-0.18%)
Aug 06, 2014 20.97 21.28 20.97 21.09 2,648,013 +0.00(+0.00%)
Aug 05, 2014 21.06 21.38 20.94 21.09 2,688,825 -0.13(-0.63%)
Aug 04, 2014 21.15 21.26 20.98 21.22 3,241,895 +0.21(+0.99%)
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.