US Home Construction Ishares ETF (NY: ITB )

71.72 USD +2.51 (+3.63%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 22.36 22.58 22.02 22.21 5,988,415 -0.38(-1.68%)
Jul 30, 2014 22.82 22.84 22.44 22.59 2,980,967 -0.17(-0.75%)
Jul 29, 2014 22.87 22.96 22.70 22.76 2,500,841 -0.07(-0.31%)
Jul 28, 2014 23.11 23.13 22.62 22.83 3,904,210 -0.29(-1.25%)
Jul 25, 2014 23.29 23.31 23.04 23.12 2,705,963 -0.26(-1.11%)
Jul 24, 2014 24.14 24.17 23.30 23.38 8,540,335 -0.83(-3.43%)
Jul 23, 2014 23.93 24.28 23.77 24.21 5,287,175 +0.26(+1.09%)
Jul 22, 2014 23.71 24.02 23.71 23.95 2,500,085 +0.37(+1.57%)
Jul 21, 2014 23.50 23.67 23.41 23.58 2,740,347 +0.05(+0.21%)
Jul 18, 2014 23.47 23.62 23.41 23.53 2,948,752 +0.10(+0.43%)
Jul 17, 2014 23.75 23.87 23.38 23.43 5,699,337 -0.61(-2.54%)
Jul 16, 2014 23.83 24.11 23.61 24.04 5,265,213 +0.30(+1.26%)
Jul 15, 2014 23.85 23.89 23.65 23.74 2,958,106 -0.07(-0.29%)
Jul 14, 2014 24.00 24.00 23.75 23.81 2,102,167 -0.01(-0.04%)
Jul 11, 2014 23.96 24.00 23.71 23.82 1,667,026 -0.16(-0.67%)
Jul 10, 2014 23.90 24.15 23.71 23.98 2,700,404 -0.33(-1.36%)
Jul 09, 2014 24.42 24.60 24.29 24.31 1,240,362 -0.04(-0.16%)
Jul 08, 2014 24.44 24.45 24.24 24.35 2,241,483 -0.14(-0.57%)
Jul 07, 2014 24.87 24.93 24.41 24.49 3,223,111 -0.45(-1.80%)
Jul 03, 2014 24.88 24.94 24.94 24.94 1,909,800 +0.10(+0.40%)
Jul 02, 2014 25.13 25.18 24.80 24.84 1,794,223 -0.25(-1.00%)
Jul 01, 2014 24.84 25.23 24.70 25.09 3,096,477 +0.29(+1.17%)
Jun 30, 2014 24.65 24.97 24.54 24.80 5,214,340 +0.15(+0.61%)
Jun 27, 2014 24.40 24.66 24.25 24.65 4,083,032 +0.23(+0.94%)
Jun 26, 2014 24.53 24.57 24.21 24.42 3,919,921 -0.10(-0.41%)
Jun 25, 2014 24.27 24.55 24.14 24.52 2,802,012 +0.16(+0.66%)
Jun 24, 2014 24.14 24.71 24.13 24.36 5,250,449 +0.19(+0.79%)
Jun 23, 2014 24.14 24.50 24.14 24.17 4,165,596 +0.02(+0.08%)
Jun 20, 2014 24.20 24.28 23.90 24.15 1,958,599 -0.09(-0.37%)
Jun 19, 2014 24.28 24.46 24.14 24.24 2,324,726 +0.03(+0.12%)
Jun 18, 2014 24.08 24.24 23.82 24.21 4,381,883 +0.05(+0.21%)
Jun 17, 2014 23.87 24.27 23.72 24.16 3,095,959 +0.08(+0.33%)
Jun 16, 2014 23.87 24.11 23.74 24.08 2,994,564 +0.19(+0.80%)
Jun 13, 2014 24.02 24.14 23.76 23.89 1,626,457 -0.10(-0.42%)
Jun 12, 2014 24.22 24.32 23.92 23.99 2,292,246 -0.24(-0.99%)
Jun 11, 2014 24.54 24.54 24.12 24.23 2,586,098 -0.42(-1.70%)
Jun 10, 2014 24.73 24.76 24.59 24.65 1,520,127 +0.07(+0.28%)
Jun 06, 2014 24.28 24.60 24.28 24.58 3,397,460 +0.36(+1.49%)
Jun 05, 2014 23.99 24.31 23.84 24.22 2,445,222 +0.26(+1.09%)
Jun 04, 2014 23.91 24.10 23.76 23.96 2,687,977 -0.07(-0.29%)
Jun 03, 2014 23.95 24.16 23.92 24.03 1,471,083 -0.03(-0.12%)
Jun 02, 2014 24.13 24.13 23.84 24.06 3,497,348 +0.03(+0.12%)
May 30, 2014 24.10 24.17 23.87 24.03 5,383,333 -0.14(-0.58%)
May 29, 2014 24.16 24.40 23.94 24.17 4,646,212 +0.14(+0.58%)
May 28, 2014 24.36 24.41 24.03 24.03 5,205,561 -0.04(-0.17%)
May 27, 2014 24.12 24.29 24.00 24.07 4,186,858 +0.04(+0.17%)
May 23, 2014 23.52 24.03 24.03 24.03 3,934,200 +0.46(+1.97%)
May 22, 2014 23.08 23.62 23.01 23.57 2,994,410 +0.45(+1.97%)
May 21, 2014 22.81 23.18 22.81 23.11 3,317,525 +0.08(+0.35%)
May 20, 2014 23.21 23.31 22.88 23.03 3,539,893 -0.17(-0.73%)
May 19, 2014 23.37 23.37 22.95 23.20 4,082,512 -0.04(-0.17%)
May 16, 2014 23.31 23.38 23.07 23.24 3,529,747 +0.15(+0.65%)
May 15, 2014 23.10 23.15 22.58 23.09 6,083,845 -0.07(-0.30%)
May 14, 2014 23.66 23.68 23.14 23.16 3,030,767 -0.52(-2.20%)
May 13, 2014 23.65 24.05 23.63 23.68 3,641,937 -0.02(-0.08%)
May 12, 2014 23.31 23.77 23.30 23.70 2,906,242 +0.49(+2.11%)
May 09, 2014 23.01 23.29 22.89 23.21 3,553,083 +0.11(+0.48%)
May 08, 2014 23.08 23.53 22.95 23.10 4,724,333 -0.08(-0.35%)
May 07, 2014 23.15 23.31 22.97 23.18 5,370,666 +0.00(+0.00%)
May 06, 2014 23.50 23.60 23.10 23.18 3,947,420 -0.48(-2.03%)
May 05, 2014 23.82 23.92 23.54 23.66 2,866,178 -0.29(-1.21%)
May 02, 2014 23.63 24.17 23.55 23.95 3,751,280 +0.34(+1.44%)
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.