Skip to main content

US Home Construction Ishares ETF (NY: ITB )

127.94 +2.38 (+1.90%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 22.83 23.88 22.74 23.52 12,779,297 +0.41(+1.76%)
Jan 30, 2014 23.45 23.62 22.93 23.11 5,779,471 -0.02(-0.08%)
Jan 29, 2014 22.93 23.31 22.78 23.13 7,244,220 -0.10(-0.45%)
Jan 28, 2014 22.75 23.29 22.64 23.24 8,823,274 +0.85(+3.81%)
Jan 27, 2014 22.58 22.92 22.01 22.38 7,366,766 -0.09(-0.42%)
Jan 24, 2014 23.05 23.09 22.43 22.48 5,837,958 -0.79(-3.38%)
Jan 23, 2014 23.07 23.27 22.95 23.27 4,620,973 +0.11(+0.49%)
Jan 22, 2014 22.80 23.24 22.73 23.15 3,417,005 +0.36(+1.58%)
Jan 21, 2014 22.93 23.00 22.59 22.79 2,872,268 -0.04(-0.17%)
Jan 17, 2014 23.11 22.83 22.83 22.83 2,669,892 -0.31(-1.35%)
Jan 16, 2014 22.91 23.17 22.73 23.14 4,905,363 +0.10(+0.45%)
Jan 15, 2014 23.09 23.12 22.92 23.04 3,355,546 -0.06(-0.25%)
Jan 14, 2014 22.98 23.14 22.80 23.09 1,887,513 +0.19(+0.83%)
Jan 13, 2014 23.35 23.38 22.83 22.91 5,882,023 -0.56(-2.38%)
Jan 10, 2014 23.41 23.65 23.33 23.46 8,640,396 +0.33(+1.43%)
Jan 09, 2014 23.26 23.31 22.91 23.13 2,609,395 -0.04(-0.16%)
Jan 08, 2014 22.87 23.29 22.78 23.17 3,277,475 +0.26(+1.14%)
Jan 07, 2014 23.04 23.20 22.86 22.91 3,732,288 -0.03(-0.14%)
Jan 06, 2014 23.32 23.41 22.91 22.94 3,450,108 -0.37(-1.59%)
Jan 03, 2014 23.41 23.58 23.28 23.31 3,459,871 +0.00(+0.00%)
Jan 02, 2014 23.42 23.48 23.13 23.31 4,923,186 -0.21(-0.89%)
Dec 31, 2013 23.45 23.52 23.52 23.52 2,927,364 +0.13(+0.57%)
Dec 30, 2013 23.39 23.45 23.19 23.39 2,090,327 +0.07(+0.28%)
Dec 27, 2013 23.26 23.40 23.16 23.32 1,528,274 +0.12(+0.53%)
Dec 26, 2013 23.18 23.41 23.15 23.20 2,086,545 +0.07(+0.29%)
Dec 24, 2013 23.04 23.37 22.84 23.13 4,733,106 +0.09(+0.41%)
Dec 23, 2013 22.51 23.08 22.48 23.04 5,015,643 +0.67(+3.02%)
Dec 20, 2013 22.03 22.41 22.01 22.36 4,021,639 +0.38(+1.75%)
Dec 19, 2013 21.88 22.18 21.88 21.98 4,095,582 -0.19(-0.85%)
Dec 18, 2013 21.93 22.33 21.46 22.17 14,174,275 +0.79(+3.68%)
Dec 17, 2013 21.41 21.43 21.08 21.38 3,092,816 +0.00(+0.00%)
Dec 16, 2013 21.29 21.57 21.29 21.38 1,569,658 +0.12(+0.58%)
Dec 13, 2013 21.32 21.43 21.19 21.26 1,202,564 +0.04(+0.18%)
Dec 12, 2013 21.22 21.35 21.12 21.22 1,882,964 +0.02(+0.09%)
Dec 11, 2013 21.48 21.55 21.15 21.20 3,103,732 -0.39(-1.80%)
Dec 10, 2013 21.70 22.12 21.57 21.59 3,849,323 -0.07(-0.31%)
Dec 09, 2013 21.57 21.86 21.48 21.66 3,896,036 +0.24(+1.11%)
Dec 06, 2013 21.45 21.67 21.32 21.42 3,196,907 +0.34(+1.62%)
Dec 05, 2013 21.10 21.28 21.06 21.08 4,558,757 -0.14(-0.67%)
Dec 04, 2013 21.06 21.52 21.02 21.22 5,748,317 -0.12(-0.58%)
Dec 03, 2013 21.38 21.55 21.21 21.34 2,381,957 -0.15(-0.70%)
Dec 02, 2013 21.92 21.94 21.47 21.50 3,831,883 -0.43(-1.95%)
Nov 29, 2013 22.41 22.41 21.86 21.92 1,675,594 -0.14(-0.64%)
Nov 27, 2013 22.00 22.35 22.00 22.06 4,855,974 -0.04(-0.17%)
Nov 26, 2013 21.48 22.16 21.48 22.10 10,361,755 +0.71(+3.32%)
Nov 25, 2013 21.51 21.53 21.15 21.39 4,113,305 -0.06(-0.27%)
Nov 22, 2013 21.67 21.75 21.40 21.45 3,017,275 -0.25(-1.14%)
Nov 21, 2013 21.36 21.75 21.10 21.70 3,597,071 +0.42(+1.96%)
Nov 20, 2013 21.38 21.76 21.17 21.28 9,742,089 -0.09(-0.44%)
Nov 19, 2013 21.41 21.56 21.24 21.37 2,567,405 -0.03(-0.13%)
Nov 18, 2013 21.46 21.79 21.31 21.40 3,757,470 -0.10(-0.48%)
Nov 15, 2013 21.41 21.70 21.41 21.51 6,911,188 +0.04(+0.18%)
Nov 14, 2013 21.08 21.59 20.93 21.47 9,355,859 +0.79(+3.80%)
Nov 12, 2013 20.48 20.79 20.40 20.68 8,153,174 +0.17(+0.83%)
Nov 11, 2013 20.62 20.63 20.36 20.51 4,689,922 -0.09(-0.46%)
Nov 08, 2013 20.56 20.77 20.35 20.61 8,178,778 -0.32(-1.54%)
Nov 07, 2013 21.46 21.70 20.91 20.93 7,369,928 -0.25(-1.16%)
Nov 06, 2013 21.18 21.31 20.97 21.17 4,719,025 +0.14(+0.65%)
Nov 05, 2013 21.23 21.32 20.89 21.04 7,591,353 -0.35(-1.64%)
Nov 04, 2013 21.16 21.59 21.16 21.39 3,950,688 +0.25(+1.19%)
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.