Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.61 +1.07 (+0.94%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 26.00 26.10 25.62 25.90 5,850,288 -0.16(-0.60%)
Feb 27, 2014 25.83 26.09 25.70 26.06 3,997,526 +0.18(+0.68%)
Feb 26, 2014 25.22 26.17 25.06 25.88 11,753,713 +0.71(+2.82%)
Feb 25, 2014 24.85 25.32 24.76 25.17 4,719,543 +0.28(+1.11%)
Feb 24, 2014 24.98 25.17 24.87 24.90 3,092,728 -0.01(-0.04%)
Feb 21, 2014 24.78 25.09 24.63 24.91 3,881,107 +0.26(+1.04%)
Feb 20, 2014 24.42 24.69 24.30 24.65 3,440,670 +0.25(+1.01%)
Feb 19, 2014 24.57 24.82 24.40 24.41 3,869,196 -0.26(-1.04%)
Feb 18, 2014 24.98 25.02 24.36 24.66 5,501,521 -0.18(-0.71%)
Feb 14, 2014 24.57 24.84 24.84 24.84 4,155,814 +0.28(+1.12%)
Feb 13, 2014 24.13 24.59 24.03 24.56 3,720,295 +0.29(+1.18%)
Feb 12, 2014 24.39 24.46 24.21 24.28 3,775,962 -0.01(-0.04%)
Feb 11, 2014 24.20 24.39 24.06 24.29 3,794,741 +0.06(+0.24%)
Feb 10, 2014 24.48 24.55 24.04 24.23 3,993,098 -0.30(-1.21%)
Feb 07, 2014 24.55 24.62 24.31 24.52 3,865,390 +0.07(+0.28%)
Feb 06, 2014 23.84 24.52 23.84 24.45 5,110,840 +0.74(+3.12%)
Feb 05, 2014 23.82 23.97 23.54 23.72 4,221,577 -0.27(-1.11%)
Feb 04, 2014 23.83 24.11 23.69 23.98 3,331,195 +0.27(+1.12%)
Feb 03, 2014 24.50 24.50 23.55 23.72 7,111,722 -0.74(-3.02%)
Jan 31, 2014 23.74 24.83 23.65 24.45 12,291,418 +0.42(+1.76%)
Jan 30, 2014 24.38 24.55 23.84 24.03 5,558,827 -0.02(-0.08%)
Jan 29, 2014 23.84 24.24 23.69 24.05 6,967,656 -0.11(-0.45%)
Jan 28, 2014 23.66 24.21 23.54 24.16 8,486,425 +0.89(+3.81%)
Jan 27, 2014 23.48 23.83 22.89 23.27 7,085,523 -0.10(-0.42%)
Jan 24, 2014 23.96 24.00 23.32 23.37 5,615,081 -0.82(-3.38%)
Jan 23, 2014 23.98 24.19 23.86 24.19 4,444,557 +0.12(+0.49%)
Jan 22, 2014 23.71 24.16 23.63 24.07 3,286,554 +0.37(+1.58%)
Jan 21, 2014 23.84 23.91 23.49 23.70 2,762,613 -0.04(-0.17%)
Jan 17, 2014 24.03 23.74 23.74 23.74 2,567,963 -0.33(-1.35%)
Jan 16, 2014 23.81 24.09 23.63 24.06 4,718,089 +0.11(+0.45%)
Jan 15, 2014 24.01 24.04 23.83 23.95 3,227,440 -0.06(-0.25%)
Jan 14, 2014 23.89 24.06 23.71 24.01 1,815,453 +0.20(+0.83%)
Jan 13, 2014 24.28 24.31 23.74 23.81 5,657,463 -0.58(-2.38%)
Jan 10, 2014 24.34 24.59 24.26 24.40 8,310,530 +0.34(+1.43%)
Jan 09, 2014 24.18 24.24 23.81 24.05 2,509,776 -0.04(-0.16%)
Jan 08, 2014 23.78 24.22 23.69 24.09 3,152,350 +0.27(+1.14%)
Jan 07, 2014 23.95 24.12 23.77 23.82 3,589,799 -0.03(-0.14%)
Jan 06, 2014 24.25 24.34 23.82 23.85 3,318,393 -0.38(-1.59%)
Jan 03, 2014 24.34 24.51 24.21 24.24 3,327,783 +0.00(+0.00%)
Jan 02, 2014 24.35 24.42 24.05 24.24 4,735,232 -0.22(-0.89%)
Dec 31, 2013 24.39 24.45 24.45 24.45 2,815,605 +0.14(+0.57%)
Dec 30, 2013 24.32 24.39 24.11 24.32 2,010,524 +0.07(+0.28%)
Dec 27, 2013 24.18 24.33 24.08 24.25 1,469,929 +0.13(+0.53%)
Dec 26, 2013 24.10 24.34 24.07 24.12 2,006,886 +0.07(+0.29%)
Dec 24, 2013 23.95 24.30 23.75 24.05 4,552,409 +0.10(+0.41%)
Dec 23, 2013 23.40 23.99 23.37 23.95 4,824,159 +0.70(+3.02%)
Dec 20, 2013 22.90 23.29 22.88 23.25 3,868,170 +0.40(+1.75%)
Dec 19, 2013 22.75 23.06 22.75 22.85 3,939,291 -0.20(-0.85%)
Dec 18, 2013 22.80 23.22 22.31 23.05 13,633,373 +0.82(+3.68%)
Dec 17, 2013 22.26 22.28 21.92 22.23 2,974,792 +0.00(+0.00%)
Dec 16, 2013 22.13 22.43 22.13 22.23 1,509,758 +0.13(+0.58%)
Dec 13, 2013 22.16 22.28 22.03 22.10 1,156,673 +0.04(+0.18%)
Dec 12, 2013 22.06 22.20 21.96 22.06 1,811,108 +0.02(+0.09%)
Dec 11, 2013 22.33 22.41 21.98 22.04 2,985,290 -0.40(-1.80%)
Dec 10, 2013 22.56 23.00 22.43 22.45 3,702,429 -0.07(-0.31%)
Dec 09, 2013 22.43 22.72 22.33 22.52 3,747,360 +0.25(+1.11%)
Dec 06, 2013 22.30 22.53 22.16 22.27 3,074,910 +0.35(+1.62%)
Dec 05, 2013 21.94 22.12 21.90 21.92 4,384,791 -0.15(-0.67%)
Dec 04, 2013 21.90 22.37 21.86 22.06 5,528,956 -0.13(-0.58%)
Dec 03, 2013 22.23 22.41 22.05 22.19 2,291,060 -0.16(-0.71%)
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.