Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 21.22 21.43 20.90 21.08 6,309,382 -0.36(-1.68%)
Jul 30, 2014 21.66 21.68 21.30 21.44 3,140,741 -0.16(-0.75%)
Jul 29, 2014 21.71 21.79 21.55 21.60 2,634,881 -0.07(-0.31%)
Jul 28, 2014 21.93 21.95 21.47 21.67 4,113,468 -0.28(-1.25%)
Jul 25, 2014 22.11 22.12 21.87 21.94 2,850,997 -0.25(-1.11%)
Jul 24, 2014 22.91 22.94 22.11 22.19 8,998,080 -0.79(-3.43%)
Jul 23, 2014 22.71 23.04 22.56 22.98 5,570,557 +0.25(+1.09%)
Jul 22, 2014 22.50 22.80 22.50 22.73 2,634,084 +0.35(+1.57%)
Jul 21, 2014 22.30 22.47 22.22 22.38 2,887,224 +0.05(+0.21%)
Jul 18, 2014 22.28 22.42 22.22 22.33 3,106,799 +0.09(+0.43%)
Jul 17, 2014 22.54 22.66 22.19 22.24 6,004,810 -0.58(-2.54%)
Jul 16, 2014 22.62 22.89 22.41 22.82 5,547,418 +0.28(+1.26%)
Jul 15, 2014 22.64 22.67 22.45 22.53 3,116,654 -0.07(-0.29%)
Jul 14, 2014 22.78 22.78 22.54 22.60 2,214,839 -0.01(-0.04%)
Jul 11, 2014 22.74 22.78 22.50 22.61 1,756,375 -0.15(-0.67%)
Jul 10, 2014 22.68 22.92 22.50 22.76 2,845,140 -0.31(-1.36%)
Jul 09, 2014 23.18 23.35 23.05 23.07 1,306,843 -0.04(-0.16%)
Jul 08, 2014 23.20 23.20 23.01 23.11 2,361,622 -0.13(-0.57%)
Jul 07, 2014 23.60 23.66 23.16 23.24 3,395,863 -0.43(-1.80%)
Jul 03, 2014 23.61 23.67 23.67 23.67 2,012,161 +0.09(+0.40%)
Jul 02, 2014 23.85 23.90 23.54 23.58 1,890,389 -0.24(-1.00%)
Jul 01, 2014 23.58 23.95 23.44 23.81 3,262,442 +0.28(+1.17%)
Jun 30, 2014 23.40 23.70 23.29 23.54 5,493,818 +0.14(+0.61%)
Jun 27, 2014 23.16 23.41 23.02 23.40 4,301,874 +0.22(+0.94%)
Jun 26, 2014 23.28 23.32 22.98 23.18 4,130,021 -0.09(-0.41%)
Jun 25, 2014 23.04 23.30 22.91 23.27 2,952,194 +0.15(+0.66%)
Jun 24, 2014 22.91 23.45 22.90 23.12 5,531,863 +0.20(+0.87%)
Jun 23, 2014 22.89 23.23 22.89 22.92 4,392,498 +0.02(+0.08%)
Jun 20, 2014 22.95 23.03 22.67 22.90 2,065,285 -0.09(-0.37%)
Jun 19, 2014 23.03 23.20 22.89 22.99 2,451,355 +0.03(+0.12%)
Jun 18, 2014 22.84 22.99 22.59 22.96 4,620,566 +0.05(+0.21%)
Jun 17, 2014 22.64 23.02 22.49 22.91 3,264,597 +0.08(+0.33%)
Jun 16, 2014 22.64 22.86 22.51 22.84 3,157,679 +0.18(+0.80%)
Jun 13, 2014 22.78 22.89 22.53 22.66 1,715,051 -0.09(-0.42%)
Jun 12, 2014 22.97 23.06 22.69 22.75 2,417,106 -0.23(-0.99%)
Jun 11, 2014 23.27 23.27 22.87 22.98 2,726,964 -0.40(-1.70%)
Jun 10, 2014 23.45 23.48 23.32 23.38 1,602,929 +0.07(+0.28%)
Jun 06, 2014 23.03 23.33 23.03 23.31 3,582,521 +0.34(+1.49%)
Jun 05, 2014 22.75 23.05 22.61 22.97 2,578,414 +0.25(+1.09%)
Jun 04, 2014 22.67 22.86 22.53 22.72 2,834,392 -0.07(-0.29%)
Jun 03, 2014 22.71 22.91 22.68 22.79 1,551,213 -0.03(-0.12%)
Jun 02, 2014 22.88 22.88 22.61 22.82 3,687,850 +0.03(+0.12%)
May 30, 2014 22.86 22.92 22.64 22.79 5,676,566 -0.13(-0.58%)
May 29, 2014 22.91 23.14 22.70 22.92 4,899,294 +0.13(+0.58%)
May 28, 2014 23.10 23.14 22.79 22.79 5,489,111 -0.04(-0.17%)
May 27, 2014 22.87 23.04 22.76 22.83 4,414,918 +0.04(+0.17%)
May 23, 2014 22.30 22.79 22.79 22.79 4,148,498 +0.44(+1.97%)
May 22, 2014 21.89 22.40 21.82 22.35 3,157,517 +0.43(+1.97%)
May 21, 2014 21.63 21.99 21.63 21.92 3,498,232 +0.08(+0.35%)
May 20, 2014 22.01 22.11 21.70 21.84 3,732,713 -0.16(-0.73%)
May 19, 2014 22.16 22.16 21.76 22.00 4,304,888 -0.04(-0.17%)
May 16, 2014 22.11 22.17 21.88 22.04 3,722,014 +0.14(+0.65%)
May 15, 2014 21.91 21.95 21.42 21.90 6,415,235 -0.07(-0.30%)
May 14, 2014 22.44 22.46 21.95 21.96 3,195,854 -0.49(-2.20%)
May 13, 2014 22.43 22.81 22.41 22.46 3,840,315 -0.02(-0.08%)
May 12, 2014 22.11 22.54 22.10 22.48 3,064,546 +0.46(+2.11%)
May 09, 2014 21.82 22.09 21.71 22.01 3,746,621 +0.10(+0.48%)
May 08, 2014 21.89 22.31 21.76 21.91 4,981,670 -0.08(-0.35%)
May 07, 2014 21.95 22.11 21.78 21.98 5,663,209 +0.00(+0.00%)
May 06, 2014 22.29 22.38 21.91 21.98 4,162,438 -0.46(-2.03%)
May 05, 2014 22.59 22.68 22.32 22.44 3,022,300 -0.28(-1.21%)
May 02, 2014 22.41 22.92 22.33 22.71 3,955,614 +0.32(+1.44%)
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.