US Home Construction Ishares ETF (NY: ITB )

61.32 USD +2.64 (+4.50%)
Official Closing Price Updated: 8:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 24.09 25.20 24.00 24.82 12,110,665 +0.43(+1.76%)
Jan 30, 2014 24.74 24.92 24.20 24.39 5,477,081 -0.02(-0.08%)
Jan 29, 2014 24.20 24.60 24.04 24.41 6,865,192 -0.11(-0.45%)
Jan 28, 2014 24.01 24.58 23.89 24.52 8,361,627 +0.90(+3.81%)
Jan 27, 2014 23.83 24.19 23.23 23.62 6,981,326 -0.10(-0.42%)
Jan 24, 2014 24.32 24.36 23.67 23.72 5,532,508 -0.83(-3.38%)
Jan 23, 2014 24.34 24.55 24.22 24.55 4,379,197 +0.12(+0.49%)
Jan 22, 2014 24.06 24.52 23.98 24.43 3,238,223 +0.38(+1.58%)
Jan 21, 2014 24.20 24.27 23.84 24.05 2,721,987 -0.04(-0.17%)
Jan 17, 2014 24.39 24.09 24.09 24.09 2,530,200 -0.33(-1.35%)
Jan 16, 2014 24.17 24.45 23.98 24.42 4,648,707 +0.11(+0.45%)
Jan 15, 2014 24.37 24.40 24.19 24.31 3,179,979 -0.06(-0.25%)
Jan 14, 2014 24.25 24.42 24.06 24.37 1,788,756 +0.20(+0.83%)
Jan 13, 2014 24.64 24.67 24.09 24.17 5,574,267 -0.59(-2.38%)
Jan 10, 2014 24.70 24.96 24.62 24.76 8,188,318 +0.35(+1.43%)
Jan 09, 2014 24.54 24.60 24.17 24.41 2,472,868 -0.04(-0.16%)
Jan 08, 2014 24.13 24.58 24.04 24.45 3,105,993 +0.28(+1.14%)
Jan 07, 2014 24.31 24.48 24.12 24.17 3,537,009 -0.04(-0.14%)
Jan 06, 2014 24.61 24.70 24.18 24.21 3,269,594 -0.39(-1.59%)
Jan 03, 2014 24.70 24.88 24.57 24.60 3,278,846 +0.00(+0.00%)
Jan 02, 2014 24.71 24.78 24.41 24.60 4,665,598 -0.22(-0.89%)
Dec 31, 2013 24.75 24.82 24.82 24.82 2,774,200 +0.14(+0.57%)
Dec 30, 2013 24.68 24.75 24.47 24.68 1,980,958 +0.07(+0.28%)
Dec 27, 2013 24.54 24.69 24.44 24.61 1,448,313 +0.13(+0.53%)
Dec 26, 2013 24.46 24.70 24.43 24.48 1,977,374 +0.07(+0.29%)
Dec 24, 2013 24.31 24.66 24.10 24.41 4,485,463 +0.10(+0.41%)
Dec 23, 2013 23.75 24.35 23.72 24.31 4,753,217 +0.70(+2.99%)
Dec 20, 2013 23.25 23.65 23.23 23.61 3,810,090 +0.40(+1.75%)
Dec 19, 2013 23.10 23.41 23.10 23.20 3,880,143 -0.20(-0.85%)
Dec 18, 2013 23.15 23.57 22.65 23.40 13,428,669 +0.83(+3.68%)
Dec 17, 2013 22.60 22.62 22.25 22.57 2,930,126 +0.00(+0.00%)
Dec 16, 2013 22.47 22.77 22.47 22.57 1,487,090 +0.13(+0.58%)
Dec 13, 2013 22.50 22.62 22.37 22.44 1,139,306 +0.04(+0.18%)
Dec 12, 2013 22.40 22.54 22.29 22.40 1,783,915 +0.02(+0.09%)
Dec 11, 2013 22.67 22.75 22.32 22.38 2,940,467 -0.41(-1.80%)
Dec 10, 2013 22.90 23.35 22.77 22.79 3,646,838 -0.07(-0.31%)
Dec 09, 2013 22.77 23.07 22.67 22.86 3,691,094 +0.25(+1.11%)
Dec 06, 2013 22.64 22.87 22.50 22.61 3,028,741 +0.36(+1.62%)
Dec 05, 2013 22.27 22.46 22.23 22.25 4,318,954 -0.15(-0.67%)
Dec 04, 2013 22.23 22.71 22.19 22.40 5,445,940 -0.13(-0.58%)
Dec 03, 2013 22.57 22.75 22.39 22.53 2,256,660 -0.16(-0.71%)
Dec 02, 2013 23.14 23.16 22.66 22.69 3,630,316 -0.45(-1.94%)
Nov 29, 2013 23.65 23.65 23.07 23.14 1,587,454 -0.15(-0.64%)
Nov 27, 2013 23.22 23.59 23.22 23.29 4,600,537 -0.04(-0.17%)
Nov 26, 2013 22.67 23.39 22.67 23.33 9,816,698 +0.75(+3.32%)
Nov 25, 2013 22.70 22.73 22.32 22.58 3,896,934 -0.06(-0.27%)
Nov 22, 2013 22.87 22.96 22.59 22.64 2,858,558 -0.26(-1.14%)
Nov 21, 2013 22.55 22.96 22.27 22.90 3,407,855 +0.44(+1.96%)
Nov 20, 2013 22.57 22.97 22.35 22.46 9,229,628 -0.10(-0.44%)
Nov 19, 2013 22.60 22.76 22.42 22.56 2,432,353 -0.03(-0.13%)
Nov 18, 2013 22.65 23.00 22.49 22.59 3,559,817 -0.11(-0.48%)
Nov 15, 2013 22.60 22.91 22.60 22.70 6,547,641 +0.04(+0.18%)
Nov 14, 2013 22.25 22.79 22.09 22.66 8,863,715 +0.83(+3.80%)
Nov 12, 2013 21.62 21.94 21.53 21.83 7,724,295 +0.18(+0.83%)
Nov 11, 2013 21.76 21.78 21.49 21.65 4,443,219 -0.10(-0.46%)
Nov 08, 2013 21.70 21.92 21.49 21.75 7,748,552 -0.34(-1.54%)
Nov 07, 2013 22.65 22.91 22.07 22.09 6,982,250 -0.26(-1.16%)
Nov 06, 2013 22.36 22.49 22.13 22.35 4,470,791 +0.15(+0.65%)
Nov 05, 2013 22.41 22.50 22.05 22.20 7,192,027 -0.37(-1.64%)
Nov 04, 2013 22.34 22.79 22.34 22.58 3,742,871 +0.27(+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.