Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.25 -0.48 (-0.38%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 24.64 24.75 24.46 24.65 2,455,435 +0.09(+0.35%)
Nov 26, 2014 24.68 24.57 24.57 24.57 2,188,132 -0.07(-0.27%)
Nov 25, 2014 24.78 24.96 24.53 24.63 2,413,535 -0.14(-0.58%)
Nov 24, 2014 24.68 24.83 24.61 24.78 1,986,171 +0.21(+0.85%)
Nov 21, 2014 24.64 24.78 24.57 24.57 4,890,811 +0.17(+0.70%)
Nov 20, 2014 23.81 24.48 23.78 24.40 2,875,613 +0.48(+2.03%)
Nov 19, 2014 23.97 24.07 23.79 23.91 3,395,994 +0.01(+0.04%)
Nov 18, 2014 23.83 24.01 23.82 23.90 2,292,311 +0.07(+0.28%)
Nov 17, 2014 23.90 23.94 23.75 23.84 1,526,270 -0.03(-0.12%)
Nov 14, 2014 23.83 23.96 23.76 23.86 1,519,604 +0.04(+0.16%)
Nov 13, 2014 23.81 24.02 23.77 23.83 1,977,354 +0.00(+0.00%)
Nov 12, 2014 23.81 23.93 23.76 23.83 3,876,148 -0.13(-0.56%)
Nov 11, 2014 23.50 24.00 23.50 23.96 3,802,654 +0.41(+1.73%)
Nov 10, 2014 23.59 23.75 23.50 23.55 3,834,637 +0.23(+0.98%)
Nov 07, 2014 23.18 23.46 23.08 23.32 3,695,861 +0.15(+0.66%)
Nov 06, 2014 22.72 23.19 22.72 23.17 3,406,334 +0.47(+2.05%)
Nov 05, 2014 22.90 22.90 22.64 22.71 1,731,196 -0.02(-0.08%)
Nov 04, 2014 22.90 22.96 22.64 22.72 2,118,522 -0.25(-1.08%)
Nov 03, 2014 22.89 23.02 22.72 22.97 8,486,919 +0.10(+0.46%)
Oct 31, 2014 23.11 23.22 22.72 22.87 3,397,553 +0.03(+0.12%)
Oct 30, 2014 22.71 22.89 22.49 22.84 3,391,757 +0.09(+0.38%)
Oct 29, 2014 23.07 23.13 22.58 22.75 4,307,589 -0.29(-1.28%)
Oct 28, 2014 22.91 23.14 22.76 23.05 5,606,608 +0.18(+0.79%)
Oct 27, 2014 22.77 22.88 22.90 22.87 2,323,744 -0.03(-0.12%)
Oct 24, 2014 22.72 22.92 22.49 22.90 3,682,213 +0.10(+0.46%)
Oct 23, 2014 22.66 23.05 22.44 22.79 5,647,475 +0.33(+1.48%)
Oct 22, 2014 22.68 22.70 22.46 22.46 4,245,333 -0.11(-0.51%)
Oct 21, 2014 22.41 22.68 22.22 22.57 5,131,232 +0.29(+1.28%)
Oct 20, 2014 21.62 22.31 21.62 22.29 4,916,110 +0.57(+2.62%)
Oct 17, 2014 21.33 21.90 21.20 21.72 9,442,292 +0.66(+3.11%)
Oct 16, 2014 20.85 21.35 20.68 21.06 8,187,660 +0.00(+0.00%)
Oct 15, 2014 20.32 21.19 20.23 21.06 9,465,233 +0.47(+2.26%)
Oct 14, 2014 20.30 20.93 20.24 20.60 7,166,165 +0.40(+1.98%)
Oct 13, 2014 20.64 20.97 20.16 20.20 6,373,018 -0.48(-2.34%)
Oct 10, 2014 21.22 21.27 20.66 20.68 12,180,876 -0.57(-2.68%)
Oct 09, 2014 21.74 21.87 21.24 21.25 3,525,345 -0.51(-2.36%)
Oct 08, 2014 21.43 21.77 21.25 21.77 2,739,430 +0.34(+1.60%)
Oct 07, 2014 21.60 21.77 21.42 21.42 2,370,840 -0.24(-1.10%)
Oct 06, 2014 21.69 21.85 21.63 21.66 2,067,587 +0.06(+0.26%)
Oct 03, 2014 21.48 21.69 21.39 21.60 1,948,875 +0.26(+1.20%)
Oct 02, 2014 21.16 21.43 20.98 21.35 4,595,981 +0.19(+0.90%)
Oct 01, 2014 21.27 21.46 21.10 21.16 3,575,178 -0.21(-0.98%)
Sep 30, 2014 21.67 21.71 21.35 21.37 5,716,923 -0.27(-1.23%)
Sep 29, 2014 21.59 21.75 21.57 21.63 1,834,372 -0.15(-0.70%)
Sep 26, 2014 21.75 21.82 21.61 21.78 2,171,085 +0.07(+0.31%)
Sep 25, 2014 21.95 22.00 21.61 21.72 2,179,408 -0.28(-1.25%)
Sep 24, 2014 21.84 22.08 21.67 21.99 5,908,206 -0.05(-0.21%)
Sep 23, 2014 21.99 22.17 21.86 22.04 4,113,095 -0.02(-0.09%)
Sep 22, 2014 22.42 22.48 21.98 22.06 6,022,380 -0.47(-2.11%)
Sep 19, 2014 22.86 22.90 22.38 22.53 2,594,911 -0.26(-1.12%)
Sep 18, 2014 22.90 22.97 22.71 22.79 2,532,283 -0.11(-0.50%)
Sep 17, 2014 22.61 23.07 22.52 22.90 11,055,636 +0.51(+2.29%)
Sep 16, 2014 22.15 22.49 22.15 22.39 3,632,836 +0.05(+0.21%)
Sep 15, 2014 22.29 22.45 22.22 22.34 1,942,249 +0.03(+0.13%)
Sep 12, 2014 22.59 22.61 22.15 22.32 4,565,629 -0.35(-1.55%)
Sep 11, 2014 22.44 22.69 22.44 22.67 1,857,026 +0.05(+0.21%)
Sep 10, 2014 22.41 22.63 22.30 22.62 3,767,708 +0.17(+0.76%)
Sep 09, 2014 22.55 22.64 22.38 22.45 2,211,168 -0.12(-0.55%)
Sep 08, 2014 22.43 22.72 22.43 22.57 1,951,849 +0.05(+0.21%)
Sep 05, 2014 22.46 22.59 22.38 22.52 1,343,944 +0.05(+0.21%)
Sep 04, 2014 22.32 22.60 22.32 22.48 1,949,366 +0.17(+0.77%)
Sep 03, 2014 22.91 22.91 22.27 22.31 4,957,885 -0.47(-2.08%)
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.