US Home Construction Ishares ETF (NY: ITB )

56.55 USD +1.20 (+2.17%)
Official Closing Price Updated: 8:00 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 19.52 19.52 19.31 19.35 1,118,916 -0.24(-1.23%)
Sep 27, 2012 19.27 19.71 19.21 19.59 2,258,570 +0.32(+1.66%)
Sep 26, 2012 19.99 20.06 19.08 19.27 4,335,823 -0.69(-3.46%)
Sep 25, 2012 20.31 20.59 19.95 19.96 2,978,503 -0.34(-1.67%)
Sep 24, 2012 20.79 20.79 20.15 20.30 3,854,512 -0.27(-1.31%)
Sep 21, 2012 20.41 20.77 20.19 20.57 3,524,483 +0.38(+1.88%)
Sep 20, 2012 20.01 20.20 19.82 20.19 2,258,339 +0.11(+0.55%)
Sep 19, 2012 19.70 20.21 19.60 20.08 2,866,628 +0.51(+2.61%)
Sep 18, 2012 19.74 20.01 19.48 19.57 1,929,966 -0.24(-1.21%)
Sep 17, 2012 20.08 20.31 19.74 19.81 2,467,870 -0.38(-1.88%)
Sep 14, 2012 19.94 20.34 19.91 20.19 4,047,078 +0.50(+2.54%)
Sep 13, 2012 19.32 19.90 18.97 19.69 4,977,328 +0.39(+2.02%)
Sep 12, 2012 18.95 19.30 18.84 19.30 3,670,761 +0.48(+2.55%)
Sep 11, 2012 18.69 18.89 18.69 18.82 2,216,978 +0.15(+0.80%)
Sep 10, 2012 18.80 18.91 18.65 18.67 2,417,184 -0.15(-0.80%)
Sep 07, 2012 18.85 18.91 18.56 18.82 1,898,938 +0.07(+0.37%)
Sep 06, 2012 18.40 18.75 18.37 18.75 2,784,685 +0.46(+2.52%)
Sep 05, 2012 18.31 18.40 18.18 18.29 2,342,430 -0.09(-0.49%)
Sep 04, 2012 18.22 18.50 18.00 18.38 1,939,220 +0.21(+1.16%)
Aug 31, 2012 18.05 18.30 17.90 18.17 3,309,943 +0.25(+1.40%)
Aug 30, 2012 17.83 18.01 17.67 17.92 2,342,792 -0.04(-0.22%)
Aug 29, 2012 17.88 18.05 17.82 17.96 2,244,389 +0.11(+0.62%)
Aug 27, 2012 18.09 18.17 17.83 17.85 2,110,989 -0.19(-1.05%)
Aug 24, 2012 17.78 18.13 17.77 18.04 2,308,796 +0.24(+1.35%)
Aug 23, 2012 17.90 18.05 17.76 17.80 2,074,762 -0.09(-0.50%)
Aug 22, 2012 17.77 18.03 17.69 17.89 5,263,482 +0.40(+2.29%)
Aug 21, 2012 17.74 17.85 17.41 17.49 2,789,399 -0.17(-0.96%)
Aug 20, 2012 18.00 18.05 17.54 17.66 2,057,117 -0.36(-2.00%)
Aug 17, 2012 17.98 18.08 17.75 18.02 1,692,385 +0.11(+0.61%)
Aug 16, 2012 17.29 17.95 17.16 17.91 2,469,291 +0.66(+3.83%)
Aug 15, 2012 17.22 17.38 17.09 17.25 2,375,350 -0.02(-0.12%)
Aug 14, 2012 17.30 17.44 17.20 17.27 1,319,814 +0.10(+0.58%)
Aug 13, 2012 17.21 17.27 16.94 17.17 1,345,783 +0.04(+0.23%)
Aug 10, 2012 17.32 17.32 16.99 17.13 1,290,159 -0.21(-1.21%)
Aug 09, 2012 17.05 17.47 17.05 17.34 2,632,185 +0.31(+1.82%)
Aug 08, 2012 16.76 17.05 16.59 17.03 2,656,502 +0.23(+1.37%)
Aug 07, 2012 16.68 16.86 16.42 16.80 4,648,385 +0.28(+1.69%)
Aug 06, 2012 16.51 16.67 16.39 16.52 1,982,946 +0.10(+0.61%)
Aug 03, 2012 16.41 16.67 16.34 16.42 2,197,744 +0.14(+0.86%)
Aug 02, 2012 15.97 16.34 15.80 16.28 3,364,306 +0.26(+1.62%)
Aug 01, 2012 16.34 16.40 15.97 16.02 2,412,460 -0.18(-1.11%)
Jul 31, 2012 16.50 16.60 16.17 16.20 1,571,729 -0.38(-2.29%)
Jul 30, 2012 16.86 16.96 16.53 16.58 1,630,549 -0.26(-1.54%)
Jul 27, 2012 16.76 17.01 16.42 16.84 1,748,657 +0.11(+0.66%)
Jul 26, 2012 16.34 16.82 16.31 16.73 1,744,168 +0.80(+5.02%)
Jul 25, 2012 16.68 16.68 15.91 15.93 5,494,381 -0.59(-3.57%)
Jul 24, 2012 16.95 16.95 16.39 16.52 1,436,222 -0.34(-2.02%)
Jul 23, 2012 16.56 17.04 16.46 16.86 2,491,881 +0.04(+0.24%)
Jul 20, 2012 16.58 16.97 16.40 16.82 1,561,318 +0.24(+1.45%)
Jul 19, 2012 16.98 16.99 16.31 16.58 3,853,258 -0.29(-1.72%)
Jul 18, 2012 16.99 17.25 16.78 16.87 2,673,723 -0.14(-0.82%)
Jul 17, 2012 17.03 17.06 16.70 17.01 1,520,578 +0.03(+0.18%)
Jul 16, 2012 17.00 17.14 16.73 16.98 1,559,105 -0.07(-0.41%)
Jul 13, 2012 16.87 17.31 16.87 17.05 2,069,776 +0.21(+1.25%)
Jul 12, 2012 16.40 16.97 16.26 16.84 3,412,605 +0.34(+2.06%)
Jul 11, 2012 16.78 16.85 16.42 16.50 1,500,053 -0.29(-1.73%)
Jul 10, 2012 17.23 17.30 16.64 16.79 2,234,407 -0.36(-2.10%)
Jul 09, 2012 17.20 17.25 16.91 17.15 1,387,549 -0.03(-0.17%)
Jul 06, 2012 16.98 17.24 16.88 17.18 2,966,683 +0.00(+0.00%)
Jul 05, 2012 16.88 17.25 16.79 17.18 2,240,882 +0.28(+1.66%)
Jul 03, 2012 16.95 17.00 16.82 16.90 845,072 -0.05(-0.29%)
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.