Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.58 +3.02 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 22.96 23.13 22.70 22.97 6,500,413 +0.11(+0.50%)
Mar 28, 2014 22.47 22.97 22.47 22.86 6,340,585 +0.36(+1.60%)
Mar 27, 2014 22.40 22.73 22.25 22.50 4,550,776 +0.06(+0.25%)
Mar 26, 2014 22.84 22.95 22.44 22.44 4,507,625 -0.30(-1.33%)
Mar 25, 2014 22.95 22.98 22.71 22.74 3,278,404 -0.01(-0.05%)
Mar 24, 2014 22.95 23.08 22.52 22.75 4,591,597 -0.15(-0.66%)
Mar 21, 2014 23.45 23.47 22.89 22.91 3,978,352 -0.38(-1.63%)
Mar 20, 2014 23.82 23.82 23.17 23.28 6,715,359 -0.39(-1.64%)
Mar 19, 2014 24.40 24.49 23.48 23.67 9,585,828 +0.08(+0.32%)
Mar 18, 2014 23.35 23.71 23.27 23.60 2,502,153 +0.35(+1.51%)
Mar 17, 2014 23.35 23.54 23.11 23.25 5,151,690 +0.03(+0.12%)
Mar 14, 2014 23.11 23.46 23.05 23.22 3,459,854 +0.02(+0.08%)
Mar 13, 2014 23.81 23.91 23.01 23.20 6,469,546 -0.59(-2.47%)
Mar 12, 2014 23.63 23.79 23.40 23.79 5,152,484 -0.07(-0.28%)
Mar 11, 2014 23.94 24.24 23.64 23.85 3,701,109 -0.06(-0.24%)
Mar 10, 2014 24.31 24.31 23.88 23.91 4,113,092 -0.46(-1.91%)
Mar 07, 2014 24.64 24.74 24.24 24.37 5,055,646 -0.22(-0.89%)
Mar 06, 2014 24.72 24.76 24.50 24.59 3,029,187 -0.13(-0.54%)
Mar 05, 2014 24.93 24.94 24.69 24.72 2,943,332 -0.25(-0.99%)
Mar 04, 2014 24.75 25.13 24.75 24.97 3,396,484 +0.27(+1.11%)
Mar 03, 2014 24.64 24.82 24.42 24.70 3,812,555 -0.22(-0.87%)
Feb 28, 2014 25.01 25.10 24.64 24.91 6,082,501 -0.15(-0.60%)
Feb 27, 2014 24.85 25.09 24.72 25.07 4,156,198 +0.17(+0.69%)
Feb 26, 2014 24.26 25.17 24.10 24.90 12,220,249 +0.68(+2.82%)
Feb 25, 2014 23.90 24.36 23.82 24.21 4,906,874 +0.27(+1.11%)
Feb 24, 2014 24.02 24.21 23.92 23.95 3,215,487 -0.01(-0.04%)
Feb 21, 2014 23.83 24.13 23.69 23.96 4,035,158 +0.25(+1.04%)
Feb 20, 2014 23.48 23.75 23.37 23.71 3,577,239 +0.24(+1.01%)
Feb 19, 2014 23.64 23.88 23.46 23.47 4,022,774 -0.25(-1.04%)
Feb 18, 2014 24.02 24.06 23.43 23.72 5,719,891 -0.17(-0.71%)
Feb 14, 2014 23.64 23.89 23.89 23.89 4,320,769 +0.27(+1.12%)
Feb 13, 2014 23.21 23.65 23.11 23.63 3,867,963 +0.27(+1.18%)
Feb 12, 2014 23.45 23.53 23.28 23.35 3,925,839 -0.01(-0.04%)
Feb 11, 2014 23.27 23.45 23.14 23.36 3,945,364 +0.06(+0.24%)
Feb 10, 2014 23.55 23.62 23.12 23.30 4,151,594 -0.28(-1.21%)
Feb 07, 2014 23.62 23.68 23.38 23.59 4,018,817 +0.07(+0.28%)
Feb 06, 2014 22.93 23.58 22.93 23.52 5,313,703 +0.71(+3.12%)
Feb 05, 2014 22.91 23.06 22.64 22.81 4,389,142 -0.26(-1.11%)
Feb 04, 2014 22.92 23.19 22.78 23.07 3,463,419 +0.26(+1.12%)
Feb 03, 2014 23.57 23.57 22.65 22.81 7,394,005 -0.71(-3.02%)
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%)
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.