Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 22.96 23.13 22.70 22.97 6,500,728 +0.11(+0.50%)
Mar 28, 2014 22.47 22.97 22.47 22.86 6,340,893 +0.36(+1.60%)
Mar 27, 2014 22.40 22.73 22.25 22.49 4,550,997 +0.06(+0.25%)
Mar 26, 2014 22.84 22.95 22.44 22.44 4,507,843 -0.30(-1.33%)
Mar 25, 2014 22.95 22.98 22.71 22.74 3,278,563 -0.01(-0.05%)
Mar 24, 2014 22.95 23.07 22.52 22.75 4,591,821 -0.15(-0.66%)
Mar 21, 2014 23.44 23.47 22.89 22.90 3,978,546 -0.38(-1.63%)
Mar 20, 2014 23.81 23.81 23.17 23.28 6,715,687 -0.39(-1.64%)
Mar 19, 2014 24.40 24.49 23.48 23.67 9,586,295 +0.08(+0.32%)
Mar 18, 2014 23.35 23.70 23.27 23.60 2,502,275 +0.35(+1.51%)
Mar 17, 2014 23.35 23.54 23.11 23.25 5,151,941 +0.03(+0.12%)
Mar 14, 2014 23.11 23.46 23.05 23.22 3,460,023 +0.02(+0.08%)
Mar 13, 2014 23.80 23.91 23.01 23.20 6,469,861 -0.59(-2.47%)
Mar 12, 2014 23.62 23.79 23.40 23.79 5,152,736 -0.07(-0.28%)
Mar 11, 2014 23.94 24.24 23.64 23.85 3,701,290 -0.06(-0.24%)
Mar 10, 2014 24.31 24.31 23.88 23.91 4,113,292 -0.46(-1.90%)
Mar 07, 2014 24.64 24.74 24.24 24.37 5,055,892 -0.22(-0.89%)
Mar 06, 2014 24.72 24.76 24.50 24.59 3,029,335 -0.13(-0.54%)
Mar 05, 2014 24.93 24.94 24.69 24.72 2,943,476 -0.25(-0.99%)
Mar 04, 2014 24.75 25.13 24.75 24.97 3,396,649 +0.27(+1.11%)
Mar 03, 2014 24.64 24.82 24.42 24.70 3,812,741 -0.22(-0.88%)
Feb 28, 2014 25.01 25.10 24.64 24.91 6,082,798 -0.15(-0.60%)
Feb 27, 2014 24.85 25.09 24.71 25.06 4,156,401 +0.17(+0.69%)
Feb 26, 2014 24.26 25.17 24.10 24.89 12,220,844 +0.68(+2.82%)
Feb 25, 2014 23.90 24.35 23.81 24.21 4,907,113 +0.27(+1.11%)
Feb 24, 2014 24.02 24.21 23.92 23.95 3,215,643 -0.01(-0.04%)
Feb 21, 2014 23.83 24.13 23.69 23.96 4,035,355 +0.25(+1.04%)
Feb 20, 2014 23.48 23.75 23.37 23.71 3,577,414 +0.24(+1.01%)
Feb 19, 2014 23.63 23.88 23.46 23.47 4,022,970 -0.25(-1.04%)
Feb 18, 2014 24.02 24.06 23.43 23.72 5,720,170 -0.17(-0.71%)
Feb 14, 2014 23.63 23.89 23.89 23.89 4,320,979 +0.27(+1.12%)
Feb 13, 2014 23.21 23.65 23.11 23.62 3,868,152 +0.27(+1.18%)
Feb 12, 2014 23.45 23.53 23.28 23.35 3,926,031 -0.01(-0.04%)
Feb 11, 2014 23.27 23.45 23.14 23.36 3,945,556 +0.06(+0.24%)
Feb 10, 2014 23.55 23.61 23.12 23.30 4,151,797 -0.28(-1.21%)
Feb 07, 2014 23.61 23.68 23.38 23.59 4,019,013 +0.07(+0.28%)
Feb 06, 2014 22.93 23.58 22.93 23.52 5,313,962 +0.71(+3.12%)
Feb 05, 2014 22.91 23.06 22.64 22.81 4,389,356 -0.26(-1.11%)
Feb 04, 2014 22.92 23.19 22.78 23.07 3,463,588 +0.26(+1.12%)
Feb 03, 2014 23.57 23.57 22.65 22.81 7,394,366 -0.71(-3.02%)
Jan 31, 2014 22.83 23.88 22.74 23.52 12,779,920 +0.41(+1.76%)
Jan 30, 2014 23.44 23.61 22.93 23.11 5,779,753 -0.02(-0.08%)
Jan 29, 2014 22.93 23.31 22.78 23.13 7,244,573 -0.10(-0.45%)
Jan 28, 2014 22.75 23.29 22.64 23.24 8,823,704 +0.85(+3.81%)
Jan 27, 2014 22.58 22.92 22.01 22.38 7,367,125 -0.09(-0.42%)
Jan 24, 2014 23.05 23.08 22.43 22.48 5,838,243 -0.79(-3.38%)
Jan 23, 2014 23.07 23.26 22.95 23.26 4,621,198 +0.11(+0.49%)
Jan 22, 2014 22.80 23.24 22.72 23.15 3,417,172 +0.36(+1.58%)
Jan 21, 2014 22.93 23.00 22.59 22.79 2,872,408 -0.04(-0.17%)
Jan 17, 2014 23.11 22.83 22.83 22.83 2,670,023 -0.31(-1.35%)
Jan 16, 2014 22.90 23.17 22.72 23.14 4,905,602 +0.10(+0.45%)
Jan 15, 2014 23.09 23.12 22.92 23.04 3,355,709 -0.06(-0.25%)
Jan 14, 2014 22.98 23.14 22.80 23.09 1,887,605 +0.19(+0.83%)
Jan 13, 2014 23.35 23.38 22.83 22.90 5,882,310 -0.56(-2.38%)
Jan 10, 2014 23.41 23.65 23.33 23.46 8,640,818 +0.33(+1.43%)
Jan 09, 2014 23.25 23.31 22.90 23.13 2,609,522 -0.04(-0.16%)
Jan 08, 2014 22.87 23.29 22.78 23.17 3,277,635 +0.26(+1.14%)
Jan 07, 2014 23.04 23.20 22.86 22.91 3,732,469 -0.03(-0.14%)
Jan 06, 2014 23.32 23.41 22.91 22.94 3,450,277 -0.37(-1.59%)
Jan 03, 2014 23.41 23.58 23.28 23.31 3,460,040 +0.00(+0.00%)
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.