Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 17.68 17.93 17.54 17.80 3,378,631 +0.24(+1.39%)
Aug 30, 2012 17.47 17.64 17.31 17.56 2,391,409 -0.04(-0.22%)
Aug 29, 2012 17.52 17.68 17.46 17.59 2,290,964 +0.11(+0.62%)
Aug 27, 2012 17.72 17.80 17.46 17.49 2,154,796 -0.19(-1.05%)
Aug 24, 2012 17.42 17.76 17.41 17.67 2,356,708 +0.24(+1.35%)
Aug 23, 2012 17.54 17.68 17.40 17.44 2,117,817 -0.09(-0.50%)
Aug 22, 2012 17.41 17.66 17.33 17.53 5,372,710 +0.39(+2.29%)
Aug 21, 2012 17.38 17.49 17.06 17.13 2,847,284 -0.17(-0.96%)
Aug 20, 2012 17.63 17.68 17.18 17.30 2,099,806 -0.35(-2.00%)
Aug 17, 2012 17.61 17.71 17.39 17.65 1,727,505 +0.11(+0.61%)
Aug 16, 2012 16.94 17.59 16.81 17.55 2,520,533 +0.65(+3.83%)
Aug 15, 2012 16.87 17.03 16.74 16.90 2,424,643 -0.02(-0.12%)
Aug 14, 2012 16.95 17.09 16.85 16.92 1,347,202 +0.10(+0.58%)
Aug 13, 2012 16.86 16.92 16.60 16.82 1,373,710 +0.04(+0.23%)
Aug 10, 2012 16.97 16.97 16.64 16.78 1,316,932 -0.21(-1.21%)
Aug 09, 2012 16.70 17.11 16.70 16.99 2,686,808 +0.30(+1.82%)
Aug 08, 2012 16.42 16.70 16.25 16.68 2,711,629 +0.23(+1.37%)
Aug 07, 2012 16.34 16.52 16.09 16.46 4,744,848 +0.27(+1.70%)
Aug 06, 2012 16.17 16.33 16.06 16.18 2,024,096 +0.10(+0.61%)
Aug 03, 2012 16.08 16.33 16.01 16.09 2,243,351 +0.14(+0.86%)
Aug 02, 2012 15.65 16.01 15.48 15.95 3,434,122 +0.25(+1.62%)
Aug 01, 2012 16.01 16.07 15.65 15.69 2,462,523 -0.18(-1.11%)
Jul 31, 2012 16.17 16.26 15.84 15.87 1,604,345 -0.37(-2.29%)
Jul 30, 2012 16.52 16.62 16.19 16.24 1,664,386 -0.25(-1.54%)
Jul 27, 2012 16.42 16.66 16.09 16.50 1,784,945 +0.11(+0.66%)
Jul 26, 2012 16.01 16.48 15.98 16.39 1,780,363 +0.78(+5.02%)
Jul 25, 2012 16.34 16.34 15.59 15.61 5,608,400 -0.58(-3.57%)
Jul 24, 2012 16.61 16.61 16.06 16.18 1,466,026 -0.33(-2.02%)
Jul 23, 2012 16.22 16.69 16.13 16.52 2,543,592 +0.04(+0.24%)
Jul 20, 2012 16.24 16.62 16.07 16.48 1,593,718 +0.24(+1.45%)
Jul 19, 2012 16.63 16.64 15.98 16.24 3,933,221 -0.28(-1.72%)
Jul 18, 2012 16.64 16.90 16.44 16.53 2,729,208 -0.14(-0.82%)
Jul 17, 2012 16.68 16.71 16.36 16.66 1,552,133 +0.03(+0.18%)
Jul 16, 2012 16.65 16.79 16.39 16.63 1,591,459 -0.07(-0.41%)
Jul 13, 2012 16.53 16.96 16.53 16.70 2,112,728 +0.21(+1.25%)
Jul 12, 2012 16.07 16.62 15.93 16.50 3,483,423 +0.33(+2.06%)
Jul 11, 2012 16.44 16.51 16.09 16.16 1,531,182 -0.28(-1.73%)
Jul 10, 2012 16.88 16.95 16.30 16.45 2,280,775 -0.35(-2.10%)
Jul 09, 2012 16.85 16.90 16.57 16.80 1,416,343 -0.03(-0.17%)
Jul 06, 2012 16.63 16.89 16.54 16.83 3,028,247 +0.00(+0.00%)
Jul 05, 2012 16.54 16.90 16.45 16.83 2,287,384 +0.27(+1.66%)
Jul 03, 2012 16.61 16.65 16.48 16.56 862,608 -0.05(-0.30%)
Jul 02, 2012 16.47 16.62 16.29 16.61 2,723,722 +0.14(+0.83%)
Jun 29, 2012 16.19 16.50 16.07 16.47 2,922,149 +0.66(+4.15%)
Jun 28, 2012 15.53 15.82 15.39 15.81 3,589,978 +0.22(+1.38%)
Jun 27, 2012 15.45 15.83 15.40 15.60 5,739,887 +0.36(+2.38%)
Jun 26, 2012 14.88 15.37 14.88 15.23 3,072,024 +0.47(+3.19%)
Jun 25, 2012 14.73 14.91 14.59 14.76 1,452,599 -0.16(-1.05%)
Jun 22, 2012 14.85 14.97 14.68 14.92 1,596,872 +0.17(+1.13%)
Jun 21, 2012 15.19 15.28 14.71 14.75 1,092,689 -0.47(-3.09%)
Jun 20, 2012 15.35 15.43 15.08 15.22 2,499,841 -0.11(-0.70%)
Jun 19, 2012 15.22 15.44 15.15 15.33 3,194,059 +0.23(+1.50%)
Jun 18, 2012 14.67 15.13 14.62 15.11 2,412,545 +0.43(+2.93%)
Jun 15, 2012 14.55 14.72 14.41 14.67 1,684,199 +0.19(+1.28%)
Jun 14, 2012 14.06 14.57 14.05 14.49 1,762,880 +0.47(+3.35%)
Jun 13, 2012 14.27 14.43 13.94 14.02 1,867,182 -0.34(-2.38%)
Jun 12, 2012 14.23 14.39 14.10 14.36 1,734,561 +0.17(+1.17%)
Jun 11, 2012 14.88 14.92 14.17 14.20 1,580,421 -0.54(-3.65%)
Jun 08, 2012 14.46 14.77 14.28 14.73 1,259,939 +0.23(+1.62%)
Jun 07, 2012 14.64 14.81 14.35 14.50 1,822,907 +0.10(+0.68%)
Jun 06, 2012 14.08 14.43 14.07 14.40 2,210,151 +0.53(+3.81%)
Jun 05, 2012 13.40 13.94 13.39 13.87 2,579,604 +0.45(+3.35%)
Jun 04, 2012 13.98 14.04 13.36 13.42 3,816,163 -0.59(-4.19%)
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.