Home > Quotes > ITB > Historical Prices

iShares Dow Jones U.S. Home Construction Index Fund Historical Stock Prices

(ETF)
ITB 
$24.42
*  
0.14
  negative  
0.58%
Get ITB Alerts
*Delayed - data as of Jun. 18, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  24.32  24.51  23.955  24.42 9,811,123
06/18/2013 24.15 24.51 23.955 24.42 9,812,327
06/17/2013 24.15 24.48 24.04 24.28 6,893,517
06/14/2013 23.81 24.23 23.81 23.89 4,870,477
06/13/2013 22.8 23.95 22.75 23.9 5,688,938
06/12/2013 23.28 23.32 22.8 22.9 5,772,085
06/11/2013 22.98 23.46 22.88 23 4,654,260
06/10/2013 23.94 23.9799 23.15 23.45 3,808,381
06/07/2013 23.98 24.18 23.47 23.82 5,730,934
06/06/2013 22.97 23.76 22.84 23.76 7,602,467
06/05/2013 23.4 23.55 22.82 23.06 8,187,020
06/04/2013 24.2 24.4 23.35 23.43 5,287,416
06/03/2013 24.33 24.46 23.59 24.1 5,631,842
05/31/2013 24.59 24.87 24.315 24.33 4,371,036
05/30/2013 24.79 25.02 24.46 24.7 5,997,930
05/29/2013 25.25 25.288 24.62 24.69 5,461,420
05/28/2013 25.88 25.98 25.25 25.47 4,030,103
05/24/2013 25.34 25.43 24.97 25.39 3,265,273
05/23/2013 24.95 25.7 24.6 25.51 4,899,754
05/22/2013 25.87 26.2 25.14 25.31 5,256,488
05/21/2013 25.81 25.96 25.16 25.5 3,931,200
05/20/2013 25.87 26.21 25.6401 25.73 2,579,028
05/17/2013 25.66 26.065 25.66 26.01 2,795,559
05/16/2013 25.78 26.04 25.385 25.61 13,556,220
05/15/2013 25.98 26.19 25.87 26.01 4,158,715
05/14/2013 25.62 26.07 25.59 26.05 1,981,775
05/13/2013 25.5 25.74 25.44 25.62 2,078,255
05/10/2013 25.53 25.58 25.27 25.57 1,269,229
05/09/2013 25.28 25.67 25.24 25.32 3,354,660
05/08/2013 25.17 25.29 24.88 25.29 2,449,634
05/07/2013 25.23 25.35 24.82 25.2 2,082,976
05/06/2013 24.91 25.16 24.81 25.14 1,972,608
05/03/2013 24.93 25.26 24.75 24.9 6,113,990
05/02/2013 24.02 24.645 24 24.58 3,114,883
05/01/2013 24.02 24.2 23.79 23.9 2,910,395
04/30/2013 24.28 24.51 24.04 24.26 3,285,535
04/29/2013 24.59 24.89 24.39 24.43 4,041,096
04/26/2013 24.4 24.6181 24.17 24.5 4,076,104
04/25/2013 23.84 24.31 23.73 24.12 5,963,704
04/24/2013 23.61 23.78 23.37 23.7 3,206,577
04/23/2013 22.84 23.58 22.84 23.43 7,096,636
04/22/2013 22.13 22.6 21.75 22.57 6,206,237
04/19/2013 21.8 22.38 21.742 22.29 4,980,424
04/18/2013 22.22 22.27 21.58 21.76 8,562,156
04/17/2013 22.28 22.36 21.851 22.27 5,384,499
04/16/2013 22.5 22.57 22.0301 22.54 7,114,220
04/15/2013 23.1 23.14 21.95 22.03 10,004,620
04/12/2013 23.04 23.7 23.04 23.3 5,230,399
04/11/2013 23.15 23.47 23.11 23.25 3,006,407
04/10/2013 23.27 23.34 22.96 23.15 5,295,900
04/09/2013 23.52 23.56 23.11 23.25 4,269,652
04/08/2013 22.94 23.49 22.8212 23.49 4,051,992
04/05/2013 22.24 22.99 22.16 22.98 3,628,837
04/04/2013 22.58 22.84 22.56 22.74 2,883,043
04/03/2013 23.39 23.41 22.29 22.63 7,217,014
04/02/2013 23.64 23.79 23.2101 23.33 3,164,627
04/01/2013 23.89 23.99 23.43 23.51 2,026,376
03/28/2013 24 24.12 23.8 23.89 1,508,976
03/27/2013 23.95 24.05 23.72 24.03 2,214,962
03/26/2013 24.16 24.2399 23.895 23.98 3,339,495
03/25/2013 24.35 24.565 23.84 24.03 4,186,628
03/22/2013 24.35 24.41 24.1 24.2 3,053,978
03/21/2013 24.77 24.77 24.15 24.26 5,571,960
03/20/2013 24.29 24.82 24.16 24.71 4,821,362
03/19/2013 24.16 24.35 23.8 24.012 6,465,834
03/18/2013 23.58 24.05 23.55 23.9 7,289,304
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.