Indicators

US Home Construction Ishares ETF (NY: ITB )

106.00 +2.83 (+2.74%)

Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	20.27	20.86	20.14	20.82	2,798,781	+0.55(+2.72%)
Dec 28, 2012	20.33	20.49	20.13	20.27	2,547,450	-0.14(-0.68%)
Dec 27, 2012	20.51	20.51	19.97	20.41	3,320,202	+0.03(+0.15%)
Dec 26, 2012	20.65	20.73	20.37	20.38	1,402,480	-0.15(-0.72%)
Dec 24, 2012	20.56	20.77	20.48	20.53	1,256,239	-0.12(-0.57%)
Dec 21, 2012	20.46	20.68	20.25	20.64	2,985,918	-0.30(-1.46%)
Dec 20, 2012	20.83	21.00	20.56	20.95	2,571,799	+0.12(+0.57%)
Dec 19, 2012	21.13	21.17	20.65	20.83	6,211,356	-0.20(-0.94%)
Dec 18, 2012	20.76	21.04	20.66	21.03	3,206,310	+0.43(+2.09%)
Dec 17, 2012	19.87	20.60	19.87	20.60	3,034,085	+0.75(+3.80%)
Dec 14, 2012	19.80	19.91	19.70	19.84	1,884,408	-0.08(-0.39%)
Dec 13, 2012	19.99	20.25	19.82	19.92	2,350,796	-0.12(-0.59%)
Dec 12, 2012	19.75	20.19	19.59	20.04	3,596,343	+0.48(+2.46%)
Dec 11, 2012	19.66	19.74	19.46	19.56	2,426,009	+0.03(+0.15%)
Dec 10, 2012	19.62	19.73	19.43	19.53	1,961,473	-0.04(-0.20%)
Dec 07, 2012	19.71	19.79	19.32	19.57	4,552,133	+0.05(+0.25%)
Dec 06, 2012	19.60	19.62	19.21	19.52	7,893,498	+0.03(+0.15%)
Dec 05, 2012	20.21	20.21	19.35	19.49	4,798,246	-0.61(-3.02%)

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.