Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 22.08 22.22 21.96 22.18 3,456,514 +0.01(+0.04%)
Apr 29, 2014 22.15 22.21 21.96 22.17 1,636,499 +0.03(+0.13%)
Apr 28, 2014 22.35 22.66 21.92 22.14 5,840,232 -0.01(-0.04%)
Apr 25, 2014 22.52 22.52 22.10 22.15 3,536,052 -0.51(-2.26%)
Apr 24, 2014 22.39 22.75 22.21 22.67 4,779,008 +0.54(+2.44%)
Apr 23, 2014 22.38 22.44 21.97 22.13 6,630,247 -0.35(-1.56%)
Apr 22, 2014 22.27 22.64 22.27 22.48 3,040,875 +0.18(+0.81%)
Apr 21, 2014 22.29 22.32 22.09 22.30 1,664,848 -0.02(-0.09%)
Apr 17, 2014 22.44 22.32 22.32 22.32 3,548,964 -0.16(-0.72%)
Apr 16, 2014 22.41 22.63 22.20 22.48 2,991,854 +0.18(+0.81%)
Apr 15, 2014 22.37 22.67 21.92 22.30 5,864,392 -0.07(-0.30%)
Apr 14, 2014 22.46 22.62 22.22 22.36 2,343,705 +0.05(+0.21%)
Apr 11, 2014 22.33 22.69 22.29 22.32 5,910,452 -0.28(-1.26%)
Apr 10, 2014 22.92 23.23 22.60 22.60 5,467,801 -0.37(-1.61%)
Apr 09, 2014 22.85 23.17 22.56 22.97 7,311,197 +0.16(+0.71%)
Apr 08, 2014 22.84 22.95 22.49 22.81 3,706,657 +0.10(+0.46%)
Apr 07, 2014 23.20 23.28 22.59 22.70 5,938,502 -0.62(-2.64%)
Apr 04, 2014 23.53 23.97 23.14 23.32 7,725,157 -0.11(-0.49%)
Apr 03, 2014 23.42 23.47 23.22 23.43 2,924,502 +0.00(+0.00%)
Apr 02, 2014 23.31 23.54 23.14 23.43 2,969,943 +0.09(+0.41%)
Apr 01, 2014 22.99 23.47 22.95 23.34 4,495,505 +0.37(+1.61%)
Mar 31, 2014 22.96 23.13 22.70 22.97 6,500,413 +0.11(+0.50%)
Mar 28, 2014 22.47 22.97 22.47 22.86 6,340,585 +0.36(+1.60%)
Mar 27, 2014 22.40 22.73 22.25 22.50 4,550,776 +0.06(+0.25%)
Mar 26, 2014 22.84 22.95 22.44 22.44 4,507,625 -0.30(-1.33%)
Mar 25, 2014 22.95 22.98 22.71 22.74 3,278,404 -0.01(-0.05%)
Mar 24, 2014 22.95 23.08 22.52 22.75 4,591,597 -0.15(-0.66%)
Mar 21, 2014 23.45 23.47 22.89 22.91 3,978,352 -0.38(-1.63%)
Mar 20, 2014 23.82 23.82 23.17 23.28 6,715,359 -0.39(-1.64%)
Mar 19, 2014 24.40 24.49 23.48 23.67 9,585,828 +0.08(+0.32%)
Mar 18, 2014 23.35 23.71 23.27 23.60 2,502,153 +0.35(+1.51%)
Mar 17, 2014 23.35 23.54 23.11 23.25 5,151,690 +0.03(+0.12%)
Mar 14, 2014 23.11 23.46 23.05 23.22 3,459,854 +0.02(+0.08%)
Mar 13, 2014 23.81 23.91 23.01 23.20 6,469,546 -0.59(-2.47%)
Mar 12, 2014 23.63 23.79 23.40 23.79 5,152,484 -0.07(-0.28%)
Mar 11, 2014 23.94 24.24 23.64 23.85 3,701,109 -0.06(-0.24%)
Mar 10, 2014 24.31 24.31 23.88 23.91 4,113,092 -0.46(-1.91%)
Mar 07, 2014 24.64 24.74 24.24 24.37 5,055,646 -0.22(-0.89%)
Mar 06, 2014 24.72 24.76 24.50 24.59 3,029,187 -0.13(-0.54%)
Mar 05, 2014 24.93 24.94 24.69 24.72 2,943,332 -0.25(-0.99%)
Mar 04, 2014 24.75 25.13 24.75 24.97 3,396,484 +0.27(+1.11%)
Mar 03, 2014 24.64 24.82 24.42 24.70 3,812,555 -0.22(-0.87%)
Feb 28, 2014 25.01 25.10 24.64 24.91 6,082,501 -0.15(-0.60%)
Feb 27, 2014 24.85 25.09 24.72 25.07 4,156,198 +0.17(+0.69%)
Feb 26, 2014 24.26 25.17 24.10 24.90 12,220,249 +0.68(+2.82%)
Feb 25, 2014 23.90 24.36 23.82 24.21 4,906,874 +0.27(+1.11%)
Feb 24, 2014 24.02 24.21 23.92 23.95 3,215,487 -0.01(-0.04%)
Feb 21, 2014 23.83 24.13 23.69 23.96 4,035,158 +0.25(+1.04%)
Feb 20, 2014 23.48 23.75 23.37 23.71 3,577,239 +0.24(+1.01%)
Feb 19, 2014 23.64 23.88 23.46 23.47 4,022,774 -0.25(-1.04%)
Feb 18, 2014 24.02 24.06 23.43 23.72 5,719,891 -0.17(-0.71%)
Feb 14, 2014 23.64 23.89 23.89 23.89 4,320,769 +0.27(+1.12%)
Feb 13, 2014 23.21 23.65 23.11 23.63 3,867,963 +0.27(+1.18%)
Feb 12, 2014 23.45 23.53 23.28 23.35 3,925,839 -0.01(-0.04%)
Feb 11, 2014 23.27 23.45 23.14 23.36 3,945,364 +0.06(+0.24%)
Feb 10, 2014 23.55 23.62 23.12 23.30 4,151,594 -0.28(-1.21%)
Feb 07, 2014 23.62 23.68 23.38 23.59 4,018,817 +0.07(+0.28%)
Feb 06, 2014 22.93 23.58 22.93 23.52 5,313,703 +0.71(+3.12%)
Feb 05, 2014 22.91 23.06 22.64 22.81 4,389,142 -0.26(-1.11%)
Feb 04, 2014 22.92 23.19 22.78 23.07 3,463,419 +0.26(+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.