Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries US Home Construction Ishares ETF (NY: ITB ) 102.08 -1.78 (-1.71%) Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 29, 2014 23.62 23.75 23.75 23.75 1,093,388 +0.10(+0.42%) Aug 28, 2014 23.62 23.73 23.45 23.65 2,896,745 -0.07(-0.29%) Aug 27, 2014 23.70 23.81 23.66 23.72 1,438,545 +0.00(+0.00%) Aug 26, 2014 23.67 23.77 23.57 23.72 2,504,233 +0.07(+0.29%) Aug 25, 2014 23.85 23.96 23.58 23.65 6,763,154 -0.12(-0.50%) Aug 22, 2014 23.78 23.86 23.62 23.77 2,088,915 +0.00(+0.00%) Aug 21, 2014 23.76 23.87 23.65 23.77 2,462,889 +0.00(+0.00%) Aug 20, 2014 23.62 23.80 23.56 23.77 3,709,925 +0.10(+0.42%) Aug 19, 2014 23.52 23.81 23.44 23.67 5,601,766 +0.55(+2.39%) Aug 18, 2014 22.79 23.13 22.79 23.12 3,042,674 +0.45(+2.00%) Aug 15, 2014 22.82 22.89 22.49 22.67 2,299,392 -0.07(-0.30%) Aug 14, 2014 22.36 22.75 22.36 22.74 2,886,790 +0.38(+1.68%) Aug 13, 2014 22.31 22.49 22.27 22.36 1,889,225 +0.10(+0.44%) Aug 12, 2014 22.34 22.44 22.21 22.26 1,238,808 -0.20(-0.88%) Aug 11, 2014 22.43 22.63 22.41 22.46 1,843,523 +0.05(+0.22%) Aug 08, 2014 22.01 22.41 21.95 22.41 2,283,772 +0.52(+2.39%) Aug 07, 2014 22.06 22.14 21.81 21.89 1,598,663 -0.04(-0.18%) Aug 06, 2014 21.80 22.12 21.80 21.93 2,546,944 +0.00(+0.00%) Aug 05, 2014 21.90 22.22 21.77 21.93 2,586,197 -0.14(-0.63%) Aug 04, 2014 21.99 22.11 21.82 22.07 3,118,158 +0.22(+0.99%) Aug 01, 2014 21.76 22.10 21.67 21.85 4,171,756 -0.07(-0.31%) Jul 31, 2014 22.07 22.28 21.73 21.92 6,068,269 -0.38(-1.68%) Jul 30, 2014 22.52 22.54 22.14 22.29 3,020,717 -0.17(-0.75%) Jul 29, 2014 22.57 22.66 22.41 22.46 2,534,189 -0.07(-0.31%) Jul 28, 2014 22.81 22.83 22.33 22.53 3,956,272 -0.29(-1.25%) Jul 25, 2014 22.98 23.00 22.74 22.82 2,742,046 -0.26(-1.11%) Jul 24, 2014 23.82 23.85 22.99 23.07 8,654,219 -0.82(-3.43%) Jul 23, 2014 23.62 23.96 23.46 23.89 5,357,678 +0.26(+1.09%) Jul 22, 2014 23.40 23.71 23.40 23.63 2,533,423 +0.37(+1.57%) Jul 21, 2014 23.19 23.36 23.10 23.27 2,776,889 +0.05(+0.21%) Jul 18, 2014 23.16 23.31 23.10 23.22 2,988,073 +0.10(+0.43%) Jul 17, 2014 23.44 23.56 23.07 23.12 5,775,336 -0.60(-2.54%) Jul 16, 2014 23.52 23.80 23.30 23.72 5,335,423 +0.30(+1.26%) Jul 15, 2014 23.54 23.58 23.34 23.43 2,997,551 -0.07(-0.29%) Jul 14, 2014 23.68 23.68 23.44 23.50 2,130,199 -0.01(-0.04%) Jul 11, 2014 23.64 23.68 23.40 23.51 1,689,255 -0.16(-0.67%) Jul 10, 2014 23.59 23.83 23.40 23.66 2,736,413 -0.33(-1.36%) Jul 09, 2014 24.10 24.28 23.97 23.99 1,256,902 -0.04(-0.16%) Jul 08, 2014 24.12 24.12 23.92 24.03 2,271,372 -0.14(-0.57%) Jul 07, 2014 24.54 24.60 24.08 24.17 3,266,090 -0.44(-1.80%) Jul 03, 2014 24.55 24.61 24.61 24.61 1,935,266 +0.10(+0.40%) Jul 02, 2014 24.80 24.85 24.47 24.51 1,818,148 -0.25(-1.00%) Jul 01, 2014 24.51 24.90 24.38 24.76 3,137,768 +0.29(+1.17%) Jun 30, 2014 24.33 24.64 24.22 24.47 5,283,872 +0.15(+0.61%) Jun 27, 2014 24.08 24.34 23.93 24.33 4,137,478 +0.23(+0.94%) Jun 26, 2014 24.21 24.25 23.89 24.10 3,972,192 -0.10(-0.41%) Jun 25, 2014 23.95 24.23 23.82 24.20 2,839,376 +0.16(+0.66%) Jun 24, 2014 23.82 24.38 23.81 24.04 5,320,462 +0.21(+0.87%) Jun 23, 2014 23.80 24.16 23.80 23.83 4,224,601 +0.02(+0.08%) Jun 20, 2014 23.86 23.94 23.57 23.81 1,986,342 -0.09(-0.37%) Jun 19, 2014 23.94 24.12 23.80 23.90 2,357,655 +0.03(+0.12%) Jun 18, 2014 23.74 23.90 23.49 23.87 4,443,951 +0.05(+0.21%) Jun 17, 2014 23.54 23.94 23.39 23.82 3,139,812 +0.08(+0.33%) Jun 16, 2014 23.54 23.77 23.41 23.74 3,036,981 +0.19(+0.80%) Jun 13, 2014 23.68 23.80 23.43 23.56 1,649,495 -0.10(-0.42%) Jun 12, 2014 23.88 23.98 23.59 23.65 2,324,715 -0.24(-0.99%) Jun 11, 2014 24.20 24.20 23.78 23.89 2,622,729 -0.41(-1.70%) Jun 10, 2014 24.38 24.41 24.25 24.31 1,541,659 +0.07(+0.28%) Jun 06, 2014 23.94 24.26 23.94 24.24 3,445,584 +0.36(+1.49%) Jun 05, 2014 23.65 23.97 23.51 23.88 2,479,858 +0.26(+1.08%) Jun 04, 2014 23.58 23.76 23.43 23.63 2,726,051 -0.07(-0.29%) Jun 03, 2014 23.62 23.82 23.59 23.69 1,491,920 -0.03(-0.12%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.