US Home Construction Ishares ETF (NY: ITB )

56.95 USD +0.34 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Jan 15, 2021 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%)
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.