The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

iShares US Home Constr E.T.F.

  • ITB
  • NYSE
  • Latest 24.21
  • Currency US$
  • Change 0.26
  • Percent Change 1.086 %
  • Volume 5,287,175
  • Wed Jul 23, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 24.21 Last Trade: Jul 23, 2014
Date High Low Open Close Volume
Jul 23 24.28 23.77 23.93 24.21 5,287,175
Jul 22 24.02 23.71 23.71 23.95 2,500,085
Jul 21 23.67 23.41 23.50 23.58 2,740,347
Jul 18 23.62 23.40 23.47 23.53 2,948,752
Jul 17 23.87 23.38 23.75 23.43 5,699,960
Jul 16 24.12 23.62 23.83 24.04 5,265,413
Jul 15 23.89 23.65 23.85 23.74 2,958,106
Jul 14 24.00 23.75 24.00 23.81 2,102,267
Jul 11 24.00 23.71 23.96 23.82 1,667,026
Jul 10 24.15 23.71 23.90 23.98 2,700,404
Jul 9 24.60 24.29 24.42 24.31 1,240,362
Jul 8 24.44 24.24 24.44 24.35 2,241,483
Jul 7 24.93 24.40 24.87 24.49 3,223,111
Jul 3 24.99 24.80 24.88 24.94 1,909,818
Jul 2 25.18 24.80 25.13 24.84 1,794,223
Jul 1 25.23 24.70 24.84 25.09 3,096,477
Jun 30 24.97 24.54 24.65 24.80 5,214,340
Jun 27 24.66 24.25 24.40 24.65 4,083,032
Jun 26 24.57 24.21 24.53 24.42 3,919,921
Jun 25 24.55 24.14 24.27 24.52 2,802,030
Jun 24 24.71 24.13 24.14 24.36 5,250,449
Jun 23 24.50 24.14 24.14 24.17 4,165,596
Jun 20 24.28 23.90 24.20 24.15 1,958,599
Jun 19 24.46 24.14 24.28 24.24 2,324,726
Jun 18 24.24 23.82 24.08 24.21 4,381,883
Jun 17 24.28 23.72 23.87 24.16 3,095,959
Jun 16 24.11 23.74 23.87 24.08 2,994,564
Jun 13 24.14 23.76 24.02 23.89 1,626,457
Jun 12 24.32 23.92 24.22 23.99 2,292,246
Jun 11 24.54 24.12 24.54 24.23 2,586,098