US Home Construction Ishares ETF (NY: ITB )

117.22 -0.52 (-0.44%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 22.83 22.90 22.62 22.77 5,681,955 -0.13(-0.58%)
May 29, 2014 22.89 23.12 22.68 22.90 4,903,945 +0.13(+0.58%)
May 28, 2014 23.08 23.12 22.77 22.77 5,494,322 -0.04(-0.17%)
May 27, 2014 22.85 23.01 22.74 22.80 4,419,110 +0.04(+0.17%)
May 23, 2014 22.28 22.77 22.77 22.77 4,152,436 +0.44(+1.97%)
May 22, 2014 21.87 22.38 21.80 22.33 3,160,515 +0.43(+1.97%)
May 21, 2014 21.61 21.97 21.61 21.90 3,501,553 +0.08(+0.35%)
May 20, 2014 21.99 22.08 21.68 21.82 3,736,256 -0.16(-0.73%)
May 19, 2014 22.14 22.14 21.74 21.98 4,308,975 -0.04(-0.17%)
May 16, 2014 22.08 22.15 21.86 22.02 3,725,548 +0.14(+0.65%)
May 15, 2014 21.89 21.93 21.40 21.88 6,421,326 -0.07(-0.30%)
May 14, 2014 22.42 22.44 21.93 21.94 3,198,888 -0.49(-2.20%)
May 13, 2014 22.41 22.79 22.39 22.44 3,843,961 -0.02(-0.08%)
May 12, 2014 22.08 22.52 22.08 22.45 3,067,456 +0.46(+2.11%)
May 09, 2014 21.80 22.07 21.69 21.99 3,750,178 +0.10(+0.48%)
May 08, 2014 21.87 22.29 21.74 21.89 4,986,399 -0.08(-0.34%)
May 07, 2014 21.93 22.08 21.76 21.96 5,668,586 +0.00(+0.00%)
May 06, 2014 22.26 22.36 21.89 21.96 4,166,390 -0.45(-2.03%)
May 05, 2014 22.57 22.66 22.30 22.42 3,025,169 -0.27(-1.21%)
May 02, 2014 22.39 22.90 22.31 22.69 3,959,369 +0.32(+1.44%)
May 01, 2014 22.09 22.60 22.09 22.37 4,154,417 +0.21(+0.94%)
Apr 30, 2014 22.06 22.20 21.93 22.16 3,459,963 +0.01(+0.04%)
Apr 29, 2014 22.13 22.19 21.93 22.15 1,638,132 +0.03(+0.13%)
Apr 28, 2014 22.33 22.63 21.90 22.12 5,846,060 -0.01(-0.04%)
Apr 25, 2014 22.50 22.50 22.08 22.13 3,539,581 -0.51(-2.26%)
Apr 24, 2014 22.37 22.73 22.19 22.64 4,783,777 +0.54(+2.44%)
Apr 23, 2014 22.36 22.42 21.95 22.10 6,636,864 -0.35(-1.56%)
Apr 22, 2014 22.25 22.62 22.25 22.45 3,043,909 +0.18(+0.81%)
Apr 21, 2014 22.26 22.29 22.07 22.27 1,666,509 -0.02(-0.09%)
Apr 17, 2014 22.42 22.29 22.29 22.29 3,552,506 -0.16(-0.72%)
Apr 16, 2014 22.39 22.61 22.18 22.45 2,994,839 +0.18(+0.81%)
Apr 15, 2014 22.35 22.64 21.89 22.27 5,870,244 -0.07(-0.30%)
Apr 14, 2014 22.44 22.60 22.20 22.34 2,346,044 +0.05(+0.21%)
Apr 11, 2014 22.31 22.66 22.26 22.29 5,916,350 -0.28(-1.26%)
Apr 10, 2014 22.90 23.20 22.58 22.58 5,473,258 -0.37(-1.61%)
Apr 09, 2014 22.82 23.15 22.54 22.95 7,318,494 +0.16(+0.71%)
Apr 08, 2014 22.81 22.93 22.46 22.79 3,710,356 +0.10(+0.46%)
Apr 07, 2014 23.17 23.26 22.57 22.68 5,944,429 -0.62(-2.64%)
Apr 04, 2014 23.51 23.94 23.12 23.30 7,732,866 -0.11(-0.49%)
Apr 03, 2014 23.39 23.45 23.20 23.41 2,927,421 +0.00(+0.00%)
Apr 02, 2014 23.29 23.52 23.12 23.41 2,972,907 +0.09(+0.41%)
Apr 01, 2014 22.97 23.45 22.93 23.32 4,499,992 +0.37(+1.61%)
Mar 31, 2014 22.94 23.11 22.68 22.95 6,506,900 +0.11(+0.50%)
Mar 28, 2014 22.44 22.95 22.44 22.83 6,346,913 +0.36(+1.60%)
Mar 27, 2014 22.38 22.71 22.23 22.47 4,555,317 +0.06(+0.25%)
Mar 26, 2014 22.81 22.93 22.42 22.42 4,512,123 -0.30(-1.33%)
Mar 25, 2014 22.93 22.96 22.69 22.72 3,281,675 -0.01(-0.05%)
Mar 24, 2014 22.93 23.05 22.49 22.73 4,596,180 -0.15(-0.66%)
Mar 21, 2014 23.42 23.45 22.86 22.88 3,982,323 -0.38(-1.63%)
Mar 20, 2014 23.79 23.79 23.15 23.26 6,722,062 -0.39(-1.64%)
Mar 19, 2014 24.38 24.46 23.46 23.65 9,595,396 +0.08(+0.32%)
Mar 18, 2014 23.33 23.68 23.25 23.57 2,504,651 +0.35(+1.51%)
Mar 17, 2014 23.33 23.52 23.09 23.22 5,156,832 +0.03(+0.12%)
Mar 14, 2014 23.09 23.44 23.03 23.20 3,463,308 +0.02(+0.08%)
Mar 13, 2014 23.78 23.89 22.99 23.18 6,476,004 -0.59(-2.47%)
Mar 12, 2014 23.60 23.76 23.37 23.76 5,157,627 -0.07(-0.28%)
Mar 11, 2014 23.91 24.22 23.62 23.83 3,704,803 -0.06(-0.24%)
Mar 10, 2014 24.28 24.28 23.86 23.89 4,117,197 -0.46(-1.91%)
Mar 07, 2014 24.62 24.72 24.22 24.35 5,060,692 -0.22(-0.89%)
Mar 06, 2014 24.70 24.74 24.47 24.57 3,032,211 -0.13(-0.54%)
Mar 05, 2014 24.91 24.92 24.66 24.70 2,946,270 -0.25(-0.99%)
Mar 04, 2014 24.73 25.11 24.73 24.95 3,399,874 +0.27(+1.11%)
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.