Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.99 +1.45 (+1.27%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 19.13 19.13 18.93 18.97 1,141,437 -0.24(-1.23%)
Sep 27, 2012 18.89 19.32 18.83 19.20 2,304,030 +0.31(+1.66%)
Sep 26, 2012 19.60 19.66 18.70 18.89 4,423,094 -0.68(-3.46%)
Sep 25, 2012 19.91 20.18 19.56 19.57 3,038,454 -0.32(-1.61%)
Sep 24, 2012 20.37 20.37 19.74 19.89 3,934,501 -0.26(-1.31%)
Sep 21, 2012 20.00 20.35 19.78 20.15 3,597,623 +0.37(+1.88%)
Sep 20, 2012 19.60 19.79 19.42 19.78 2,305,204 +0.11(+0.55%)
Sep 19, 2012 19.30 19.80 19.20 19.67 2,926,116 +0.50(+2.61%)
Sep 18, 2012 19.34 19.60 19.08 19.17 1,970,016 -0.24(-1.21%)
Sep 17, 2012 19.67 19.90 19.34 19.41 2,519,083 -0.37(-1.88%)
Sep 14, 2012 19.53 19.93 19.51 19.78 4,131,063 +0.49(+2.54%)
Sep 13, 2012 18.93 19.50 18.58 19.29 5,080,617 +0.38(+2.02%)
Sep 12, 2012 18.56 18.91 18.46 18.91 3,746,936 +0.47(+2.55%)
Sep 11, 2012 18.31 18.50 18.31 18.44 2,262,984 +0.15(+0.80%)
Sep 10, 2012 18.42 18.53 18.27 18.29 2,467,345 -0.15(-0.80%)
Sep 07, 2012 18.47 18.52 18.18 18.44 1,938,344 +0.07(+0.37%)
Sep 06, 2012 18.03 18.37 18.00 18.37 2,842,472 +0.45(+2.51%)
Sep 05, 2012 17.94 18.03 17.81 17.92 2,391,040 -0.09(-0.49%)
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.