iShares U.S. Home Construction ETF Historical Stock Prices

(ETF)
ITB 
$26.66
*  
0.32
1.19%
Get ITB Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading ITB now


Community Rating:
View:    ITB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  27.04  27.09  26.615  26.66 2,256,558
04/27/2015 27.03 27.09 26.615 26.66 2,260,777
04/24/2015 26.74 26.9905 26.6 26.98 4,353,647
04/23/2015 27.11 27.17 26.59 26.67 7,474,481
04/22/2015 27.87 27.87 27.35 27.45 5,767,219
04/21/2015 27.63 27.985 27.6 27.87 3,183,689
04/20/2015 27.54 27.73 27.33 27.48 5,637,518
04/17/2015 27.8 27.8 27.301 27.56 3,116,963
04/16/2015 28.21 28.24 27.855 27.91 4,612,484
04/15/2015 28.21 28.58 28.21 28.4362 3,319,211
04/14/2015 28.1 28.27 27.741 28.23 2,668,727
04/13/2015 28.22 28.34 27.96 28.03 1,929,001
04/10/2015 28.21 28.29 27.93 28.2 4,805,290
04/09/2015 28.32 28.4 27.83 28.21 3,452,081
04/08/2015 28.08 28.44 28.01 28.41 2,566,995
04/07/2015 28.47 28.5 27.9801 28.01 6,324,417
04/06/2015 28.6 28.82 28.4547 28.51 2,630,810
04/02/2015 28.24 28.63 28.12 28.61 4,737,729
04/01/2015 28.26 28.28 27.9337 28.13 3,646,337
03/31/2015 28.27 28.57 28.12 28.23 6,457,642
03/30/2015 27.97 28.36 27.93 28.26 3,981,571
03/27/2015 27.28 27.83 27.28 27.79 2,911,589
03/26/2015 27.34 27.52 27.16 27.33 4,094,737
03/25/2015 27.99 28.049 27.48 27.52 2,367,386
03/24/2015 27.57 28.18 27.4 27.93 4,361,670
03/23/2015 27.85 27.98 27.61 27.61 1,641,406
03/20/2015 27.52 28.101 27.5 27.82 4,680,378
03/19/2015 27.51 27.595 27.04 27.28 3,571,602
03/18/2015 26.77 27.45 26.57 27.3 2,446,167
03/17/2015 26.78 26.99 26.73 26.81 4,429,364
03/16/2015 26.98 27.24 26.93 27.04 2,549,339
03/13/2015 27.15 27.26 26.78 26.96 2,273,652
03/12/2015 26.87 27.28 26.86 27.21 1,728,618
03/11/2015 26.64 26.98 26.53 26.86 3,613,598
03/10/2015 26.62 26.85 26.59 26.6 2,199,187
03/09/2015 26.94 27.05 26.795 26.89 2,055,304
03/06/2015 27.17 27.28 26.74 26.82 8,531,683
03/05/2015 27.42 27.51 27.3 27.48 1,555,165
03/04/2015 27.12 27.43 26.98 27.35 2,753,108
03/03/2015 27.55 27.58 27.08 27.23 4,070,543
03/02/2015 27.62 27.885 27.52 27.66 2,309,416
02/27/2015 27.59 27.83 27.56 27.64 2,128,986
02/26/2015 27.78 27.78 27.45 27.61 2,744,312
02/25/2015 28.11 28.2 27.654 27.76 2,816,442
02/24/2015 28.1 28.22 27.85 28.15 4,343,743
02/23/2015 27.66 27.72 27.28 27.5 7,974,663
02/20/2015 27.39 27.68 27.28 27.68 2,677,030
02/19/2015 27.51 27.755 27.51 27.56 1,629,465
02/18/2015 27.49 27.67 27.4 27.64 2,215,592
02/17/2015 27.51 27.7 27.255 27.66 4,682,263
02/13/2015 27.6 27.6099 27.27 27.51 3,652,472
02/12/2015 27.03 27.515 26.98 27.49 5,076,530
02/11/2015 27.09 27.33 26.76 26.94 4,118,599
02/10/2015 26.95 27.2299 26.705 27.1 5,322,026
02/09/2015 26.58 26.96 26.51 26.75 3,741,983
02/06/2015 26.37 26.73 26.28 26.66 4,353,378
02/05/2015 26.4 26.48 25.97 26.2 7,839,906
02/04/2015 25.85 26.54 25.84 26.35 8,600,744
02/03/2015 25.51 25.96 25.44 25.92 7,118,498
02/02/2015 25.42 25.55 25.04 25.42 4,706,772
01/30/2015 25.51 25.7199 25.25 25.34 4,266,188
01/29/2015 25.13 25.9 25.06 25.86 7,944,251
01/28/2015 25.34 25.47 25 25.03 9,776,803
01/27/2015 25.02 25.34 24.88 25.26 4,626,098
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?