Skip to main content

US Home Construction Ishares ETF (NY: ITB )

116.04 +1.50 (+1.31%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Dec 04, 2012 20.42 20.42 19.91 20.10 7,767,093 +0.00(+0.00%)
Nov 30, 2012 20.21 20.23 19.84 20.10 3,628,152 -0.09(-0.44%)
Nov 29, 2012 20.25 20.48 20.03 20.18 2,443,899 +0.06(+0.29%)
Nov 28, 2012 20.12 20.19 19.65 20.12 3,265,243 -0.04(-0.19%)
Nov 27, 2012 20.17 20.41 20.11 20.16 2,356,869 +0.02(+0.10%)
Nov 26, 2012 20.23 20.28 19.94 20.14 2,783,458 -0.13(-0.63%)
Nov 23, 2012 20.29 20.34 19.98 20.27 2,590,187 +0.24(+1.17%)
Nov 21, 2012 20.07 20.27 19.91 20.04 1,796,195 +0.03(+0.15%)
Nov 20, 2012 19.54 20.10 19.54 20.01 4,058,908 +0.51(+2.61%)
Nov 19, 2012 19.58 19.99 19.32 19.50 4,881,597 +0.33(+1.74%)
Nov 16, 2012 18.61 19.23 18.56 19.16 4,440,400 +0.59(+3.17%)
Nov 15, 2012 18.68 19.01 18.16 18.58 7,585,494 -0.16(-0.86%)
Nov 14, 2012 19.51 19.51 18.68 18.74 6,161,262 -0.61(-3.17%)
Nov 13, 2012 19.26 19.71 19.08 19.35 2,906,736 -0.02(-0.10%)
Nov 12, 2012 19.99 20.24 19.37 19.37 3,993,714 -0.53(-2.66%)
Nov 09, 2012 20.13 20.26 19.59 19.90 7,133,056 -0.29(-1.46%)
Nov 08, 2012 20.56 20.61 19.98 20.19 9,092,303 -0.28(-1.39%)
Nov 07, 2012 20.43 20.70 20.15 20.48 4,685,940 -0.11(-0.52%)
Nov 06, 2012 20.77 20.85 20.53 20.59 2,026,273 -0.05(-0.24%)
Nov 05, 2012 20.16 20.68 20.08 20.63 1,515,029 +0.48(+2.38%)
Nov 02, 2012 20.79 20.88 20.13 20.15 2,590,520 -0.51(-2.47%)
Nov 01, 2012 20.38 20.68 20.29 20.66 5,481,549 +0.54(+2.71%)
Oct 31, 2012 20.11 20.91 19.93 20.12 2,396,843 +0.28(+1.41%)
Oct 26, 2012 19.94 19.84 19.84 19.84 2,463,302 -0.20(-0.98%)
Oct 25, 2012 20.67 20.71 19.77 20.04 7,548,995 -0.36(-1.78%)
Oct 24, 2012 20.36 20.53 20.19 20.40 2,273,046 +0.21(+1.02%)
Oct 23, 2012 20.12 20.27 19.86 20.19 2,993,230 -0.26(-1.29%)
Oct 19, 2012 20.47 20.69 20.27 20.46 4,371,601 -0.01(-0.05%)
Oct 18, 2012 20.22 20.61 20.19 20.47 3,514,514 +0.25(+1.21%)
Oct 17, 2012 20.10 20.53 20.00 20.22 4,654,372 +0.58(+2.94%)
Oct 16, 2012 19.75 19.79 19.43 19.64 2,374,895 +0.06(+0.30%)
Oct 15, 2012 19.07 19.60 18.94 19.59 1,824,019 +0.62(+3.26%)
Oct 12, 2012 19.12 19.12 18.77 18.97 1,180,860 -0.08(-0.41%)
Oct 11, 2012 19.51 19.51 18.97 19.05 2,095,621 -0.29(-1.52%)
Oct 10, 2012 19.26 19.59 19.21 19.34 1,566,164 +0.06(+0.30%)
Oct 09, 2012 19.68 19.68 19.25 19.28 2,194,410 -0.47(-2.38%)
Oct 08, 2012 20.00 20.04 19.75 19.75 759,947 -0.34(-1.71%)
Oct 05, 2012 20.20 20.34 20.01 20.10 2,704,963 +0.15(+0.74%)
Oct 04, 2012 19.97 20.04 19.66 19.95 1,790,809 +0.13(+0.64%)
Oct 03, 2012 19.18 19.87 19.14 19.82 2,497,307 +0.77(+4.07%)
Oct 02, 2012 18.94 19.09 18.80 19.05 1,436,517 +0.15(+0.78%)
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.