iShares U.S. Home Construction ETF Historical Stock Prices

(ETF)
ITB 
$24.82
*  
0.78
3.24%
Get ITB Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading ITB now


Community Rating:
View:    ITB After Hours
 
 
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 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  24.13  24.87  24.09  24.82 4,573,255
12/16/2014 24.15 24.48 23.96 24.04 2,847,683
12/15/2014 24.58 24.76 24.21 24.28 2,823,900
12/12/2014 24.72 24.81 24.5 24.51 6,923,664
12/11/2014 24.88 25.175 24.83 24.9 1,928,526
12/10/2014 25.6 25.7901 24.76 24.78 3,816,549
12/09/2014 25.31 25.69 25.28 25.67 2,154,503
12/08/2014 25.59 25.815 25.49 25.55 1,391,516
12/05/2014 25.56 25.75 25.45 25.59 1,953,027
12/04/2014 25.71 25.75 25.45 25.56 2,306,252
12/03/2014 25.75 25.98 25.69 25.7 2,822,933
12/02/2014 25.62 25.8439 25.61 25.77 1,494,213
12/01/2014 25.81 25.84 25.575 25.59 4,218,328
11/28/2014 25.94 26.05 25.75 25.95 2,332,747
11/26/2014 25.98 25.98 25.69 25.86 2,078,825
11/25/2014 26.08 26.27 25.82 25.93 2,292,941
11/24/2014 25.98 26.14 25.9 26.08 1,886,930
11/21/2014 25.94 26.08 25.86 25.86 4,646,386
11/20/2014 25.06 25.77 25.03 25.68 2,731,930
11/19/2014 25.23 25.34 25.04 25.17 3,226,310
11/18/2014 25.08 25.27 25.07 25.16 2,177,774
11/17/2014 25.16 25.2 25 25.09 1,450,009
11/14/2014 25.08 25.22 25.01 25.12 1,443,626
11/13/2014 25.06 25.28 25.025 25.08 1,878,554
11/12/2014 25.06 25.19 25.01 25.08 3,682,473
11/11/2014 24.74 25.2598 24.74 25.22 3,612,651
11/10/2014 24.83 25 24.74 24.79 3,642,836
11/07/2014 24.4 24.69 24.29 24.55 3,511,194
11/06/2014 23.92 24.41 23.92 24.39 3,236,133
11/05/2014 24.1 24.1 23.83 23.9 1,644,695
11/04/2014 24.1 24.17 23.83 23.92 2,012,668
11/03/2014 24.09 24.23 23.91 24.18 8,062,861
10/31/2014 24.33 24.44 23.91 24.07 3,227,791
10/30/2014 23.9 24.1 23.67 24.04 3,396,745
10/29/2014 24.28 24.35 23.77 23.95 4,092,356
10/28/2014 24.11 24.36 23.96 24.26 5,326,468
10/27/2014 23.97 24.085 23.75 24.07 2,207,636
10/24/2014 23.91 24.125 23.67 24.1 3,498,228
10/23/2014 23.85 24.26 23.53 23.99 5,365,293
10/22/2014 23.87 23.89 23.64 23.64 4,033,211
10/21/2014 23.59 23.87 23.39 23.76 4,874,845
10/20/2014 22.76 23.48 22.76 23.46 4,670,472
10/17/2014 22.45 23.05 22.32 22.86 8,970,498
10/16/2014 21.95 22.47 21.77 22.17 7,778,555
10/15/2014 21.39 22.3 21.29 22.17 8,992,293
10/14/2014 21.37 22.03 21.3 21.68 6,808,100
10/13/2014 21.73 22.07 21.22 21.26 6,052,464
10/10/2014 22.34 22.39 21.75 21.77 11,572,250
10/09/2014 22.88 23.02 22.36 22.37 3,349,198
10/08/2014 22.56 22.92 22.37 22.91 2,602,552
10/07/2014 22.74 22.91 22.55 22.55 2,251,879
10/06/2014 22.83 23 22.77 22.8 1,964,278
10/03/2014 22.61 22.83 22.52 22.74 1,851,498
10/02/2014 22.27 22.56 22.08 22.47 4,366,338
10/01/2014 22.39 22.59 22.21 22.27 3,396,541
09/30/2014 22.81 22.85 22.468 22.49 5,431,271
09/29/2014 22.73 22.89 22.7 22.77 1,742,716
09/26/2014 22.89 22.97 22.75 22.93 2,062,605
09/25/2014 23.1 23.16 22.75 22.86 2,070,512
09/24/2014 22.99 23.24 22.8115 23.15 5,612,997
09/23/2014 23.17 23.355 23.03 23.22 3,904,047
09/22/2014 23.62 23.68 23.16 23.24 5,716,292
09/19/2014 24.08 24.13 23.58 23.74 2,462,858
09/18/2014 24.13 24.2 23.931 24.01 2,403,580
09/17/2014 23.82 24.31 23.73 24.13 10,493,730
09/16/2014 23.34 23.69 23.34 23.59 3,448,197
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.

Research Brokers before you trade

Want to trade FX?