US Home Construction Ishares ETF (NY: ITB )

71.07 USD +0.71 (+1.01%)
Official Closing Price Updated: 6:54 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 15.67 15.70 15.40 15.46 1,259,671 -0.27(-1.72%)
Apr 27, 2012 15.41 15.77 15.32 15.73 3,274,629 +0.40(+2.61%)
Apr 26, 2012 14.79 15.36 14.79 15.33 2,688,778 +0.54(+3.65%)
Apr 25, 2012 14.70 14.84 14.62 14.79 651,994 +0.29(+2.00%)
Apr 24, 2012 14.13 14.56 14.13 14.50 1,149,742 +0.39(+2.76%)
Apr 23, 2012 14.23 14.28 14.00 14.11 1,482,172 -0.31(-2.15%)
Apr 20, 2012 14.17 14.60 14.15 14.42 2,259,662 +0.30(+2.12%)
Apr 19, 2012 14.34 14.39 14.00 14.12 1,394,238 -0.18(-1.26%)
Apr 18, 2012 14.47 14.47 14.24 14.30 1,093,995 -0.23(-1.58%)
Apr 17, 2012 14.48 14.62 14.44 14.53 931,156 +0.17(+1.18%)
Apr 16, 2012 14.48 14.68 14.28 14.36 2,780,815 +0.03(+0.21%)
Apr 13, 2012 14.48 14.48 14.17 14.33 1,265,100 -0.20(-1.38%)
Apr 12, 2012 14.20 14.54 14.13 14.53 1,467,605 +0.39(+2.76%)
Apr 11, 2012 13.84 14.22 13.80 14.14 1,443,689 +0.49(+3.59%)
Apr 10, 2012 14.26 14.32 13.62 13.65 3,134,509 -0.60(-4.21%)
Apr 09, 2012 14.04 14.28 13.98 14.25 2,215,449 -0.01(-0.07%)
Apr 05, 2012 14.38 14.48 14.20 14.26 2,335,035 -0.16(-1.11%)
Apr 04, 2012 14.45 14.46 14.19 14.42 2,777,213 -0.13(-0.89%)
Apr 03, 2012 14.54 14.62 14.41 14.55 1,129,003 +0.02(+0.14%)
Apr 02, 2012 14.67 14.69 14.42 14.53 1,252,924 -0.19(-1.29%)
Mar 30, 2012 15.07 15.07 14.71 14.72 1,691,726 -0.22(-1.47%)
Mar 29, 2012 15.03 15.03 14.65 14.94 882,763 -0.22(-1.45%)
Mar 28, 2012 15.03 15.21 14.94 15.16 1,530,647 +0.13(+0.86%)
Mar 27, 2012 14.87 15.32 14.87 15.03 3,779,763 +0.28(+1.90%)
Mar 26, 2012 14.87 14.91 14.54 14.75 2,242,933 +0.07(+0.48%)
Mar 23, 2012 14.47 14.80 14.23 14.68 2,634,819 -0.16(-1.08%)
Mar 22, 2012 14.92 14.95 14.70 14.84 1,217,580 -0.21(-1.40%)
Mar 21, 2012 15.05 15.25 14.95 15.05 2,378,330 +0.10(+0.67%)
Mar 20, 2012 15.09 15.09 14.76 14.95 3,720,196 -0.15(-0.99%)
Mar 19, 2012 15.26 15.41 14.98 15.10 3,796,159 -0.11(-0.72%)
Mar 16, 2012 15.48 15.48 15.16 15.21 2,880,983 -0.16(-1.04%)
Mar 15, 2012 15.10 15.41 14.94 15.37 2,924,823 +0.35(+2.33%)
Mar 14, 2012 15.15 15.26 14.95 15.02 1,192,367 -0.11(-0.73%)
Mar 13, 2012 14.73 15.15 14.73 15.13 3,050,656 +0.50(+3.42%)
Mar 12, 2012 14.65 14.74 14.56 14.63 893,393 +0.06(+0.41%)
Mar 09, 2012 14.27 14.75 14.27 14.57 2,004,269 +0.40(+2.82%)
Mar 08, 2012 13.87 14.23 13.82 14.17 778,950 +0.42(+3.05%)
Mar 07, 2012 13.37 13.79 13.34 13.75 670,379 +0.49(+3.70%)
Mar 06, 2012 13.50 13.50 13.21 13.26 1,313,714 -0.41(-3.00%)
Mar 05, 2012 13.60 13.85 13.53 13.67 2,204,924 +0.01(+0.07%)
Mar 02, 2012 13.80 13.92 13.62 13.66 841,634 -0.23(-1.66%)
Mar 01, 2012 13.99 14.15 13.81 13.89 1,207,406 -0.05(-0.36%)
Feb 29, 2012 13.69 14.15 13.69 13.94 3,522,649 +0.29(+2.12%)
Feb 28, 2012 13.90 13.90 13.58 13.65 1,680,987 -0.18(-1.30%)
Feb 27, 2012 13.52 13.94 13.49 13.83 1,528,214 +0.17(+1.24%)
Feb 24, 2012 13.89 13.98 13.64 13.66 1,210,346 -0.22(-1.59%)
Feb 23, 2012 13.65 13.93 13.56 13.88 1,493,599 +0.25(+1.83%)
Feb 22, 2012 13.81 14.00 13.58 13.63 3,156,300 -0.32(-2.29%)
Feb 21, 2012 14.32 14.37 13.88 13.95 1,542,609 -0.25(-1.76%)
Feb 17, 2012 14.28 14.33 14.16 14.20 1,748,743 -0.01(-0.07%)
Feb 16, 2012 14.21 14.34 14.12 14.21 3,501,578 -0.04(-0.28%)
Feb 15, 2012 14.38 14.51 14.19 14.25 2,599,722 -0.05(-0.35%)
Feb 14, 2012 14.32 14.36 14.15 14.30 1,029,358 -0.16(-1.11%)
Feb 13, 2012 14.29 14.49 14.19 14.46 1,051,005 +0.32(+2.26%)
Feb 10, 2012 14.14 14.26 14.06 14.14 875,717 -0.22(-1.53%)
Feb 09, 2012 14.20 14.39 14.10 14.36 888,745 +0.20(+1.41%)
Feb 08, 2012 14.11 14.18 13.94 14.16 908,830 +0.06(+0.43%)
Feb 07, 2012 14.02 14.24 13.96 14.10 909,260 +0.04(+0.28%)
Feb 06, 2012 14.12 14.27 13.98 14.06 1,038,538 -0.16(-1.13%)
Feb 03, 2012 13.73 14.26 13.73 14.22 2,067,818 +0.72(+5.33%)
Feb 02, 2012 13.41 13.56 13.35 13.50 1,626,611 +0.08(+0.60%)
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.