iShares U.S. Home Construction ETF Historical Stock Prices

(ETF)
ITB 
$24.31
*  
0.04
0.16%
Get ITB Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading ITB now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  24.46  24.60  24.29  24.31 1,238,462
07/09/2014 24.42 24.6 24.29 24.31 1,240,362
07/08/2014 24.44 24.445 24.243 24.35 2,241,483
07/07/2014 24.87 24.93 24.405 24.49 3,223,111
07/03/2014 24.88 24.99 24.8 24.94 1,909,818
07/02/2014 25.13 25.18 24.801 24.84 1,794,223
07/01/2014 24.84 25.23 24.7001 25.09 3,096,477
06/30/2014 24.65 24.9701 24.54 24.8 5,214,340
06/27/2014 24.4 24.66 24.25 24.65 4,083,032
06/26/2014 24.53 24.57 24.21 24.42 3,919,921
06/25/2014 24.27 24.55 24.14 24.52 2,802,012
06/24/2014 24.14 24.71 24.13 24.36 5,250,449
06/23/2014 24.14 24.5 24.14 24.17 4,165,596
06/20/2014 24.2 24.28 23.9 24.15 1,958,599
06/19/2014 24.28 24.46 24.14 24.24 2,324,726
06/18/2014 24.08 24.24 23.82 24.21 4,381,883
06/17/2014 23.87 24.275 23.72 24.16 3,095,959
06/16/2014 23.87 24.11 23.74 24.08 2,994,564
06/13/2014 24.02 24.14 23.76 23.89 1,626,457
06/12/2014 24.22 24.315 23.922 23.99 2,292,246
06/11/2014 24.54 24.54 24.12 24.23 2,586,098
06/10/2014 24.73 24.76 24.575 24.65 1,520,127
06/09/2014 24.53 24.94 24.51 24.76 3,449,491
06/06/2014 24.28 24.5999 24.28 24.58 3,397,260
06/05/2014 23.99 24.31 23.843 24.22 2,445,222
06/04/2014 23.91 24.1 23.76 23.96 2,687,977
06/03/2014 23.95 24.16 23.92 24.03 1,471,083
06/02/2014 24.13 24.13 23.84 24.06 3,497,348
05/30/2014 24.1 24.17 23.8701 24.03 5,383,333
05/29/2014 24.16 24.4 23.94 24.17 4,646,212
05/28/2014 24.36 24.405 24.03 24.03 5,205,561
05/27/2014 24.12 24.29 24 24.07 4,186,858
05/23/2014 23.52 24.05 23.51 24.03 3,934,176
05/22/2014 23.08 23.62 23.01 23.53 3,636,371
05/21/2014 22.81 23.185 22.81 23.11 3,317,525
05/20/2014 23.21 23.31 22.88 23.03 3,539,893
05/19/2014 23.37 23.37 22.95 23.2 4,082,512
05/16/2014 23.31 23.375 23.07 23.24 3,529,747
05/15/2014 23.1 23.15 22.585 23.09 6,084,845
05/14/2014 23.66 23.68 23.145 23.16 3,030,767
05/13/2014 23.65 24.05 23.63 23.68 3,641,937
05/12/2014 23.31 23.77 23.3 23.7 2,906,242
05/09/2014 23.01 23.29 22.895 23.21 3,553,083
05/08/2014 23.08 23.53 22.95 23.1 4,724,333
05/07/2014 23.15 23.31 22.97 23.18 5,370,726
05/06/2014 23.5 23.596 23.1 23.18 3,947,420
05/05/2014 23.82 23.92 23.54 23.66 2,866,178
05/02/2014 23.63 24.17 23.5503 23.95 3,751,280
05/01/2014 23.32 23.855 23.32 23.61 3,936,077
04/30/2014 23.28 23.43 23.15 23.39 3,278,121
04/29/2014 23.36 23.4199 23.15 23.38 1,552,063
04/28/2014 23.57 23.89 23.11 23.35 5,538,813
04/25/2014 23.75 23.75 23.3 23.36 3,353,554
04/24/2014 23.61 23.99 23.42 23.9 4,532,360
04/23/2014 23.6 23.66 23.17 23.33 6,288,055
04/22/2014 23.48 23.87 23.48 23.7 2,883,933
04/21/2014 23.5 23.53 23.2925 23.51 1,578,924
04/17/2014 23.66 23.75 23.392 23.53 3,365,787
04/16/2014 23.63 23.86 23.41 23.7 2,837,482
04/15/2014 23.59 23.9 23.1077 23.51 5,561,726
04/14/2014 23.68 23.85 23.43 23.58 2,222,845
04/11/2014 23.55 23.92 23.45 23.53 5,605,409
04/10/2014 24.17 24.49 23.83 23.83 5,185,604
04/09/2014 24.09 24.43 23.79 24.22 6,933,861
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?