Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 16.17 16.26 15.84 15.87 1,604,345 -0.37(-2.29%)
Jul 30, 2012 16.52 16.62 16.19 16.24 1,664,386 -0.25(-1.54%)
Jul 27, 2012 16.42 16.66 16.09 16.50 1,784,945 +0.11(+0.66%)
Jul 26, 2012 16.01 16.48 15.98 16.39 1,780,363 +0.78(+5.02%)
Jul 25, 2012 16.34 16.34 15.59 15.61 5,608,400 -0.58(-3.57%)
Jul 24, 2012 16.61 16.61 16.06 16.18 1,466,026 -0.33(-2.02%)
Jul 23, 2012 16.22 16.69 16.13 16.52 2,543,592 +0.04(+0.24%)
Jul 20, 2012 16.24 16.62 16.07 16.48 1,593,718 +0.24(+1.45%)
Jul 19, 2012 16.63 16.64 15.98 16.24 3,933,221 -0.28(-1.72%)
Jul 18, 2012 16.64 16.90 16.44 16.53 2,729,208 -0.14(-0.82%)
Jul 17, 2012 16.68 16.71 16.36 16.66 1,552,133 +0.03(+0.18%)
Jul 16, 2012 16.65 16.79 16.39 16.63 1,591,459 -0.07(-0.41%)
Jul 13, 2012 16.53 16.96 16.53 16.70 2,112,728 +0.21(+1.25%)
Jul 12, 2012 16.07 16.62 15.93 16.50 3,483,423 +0.33(+2.06%)
Jul 11, 2012 16.44 16.51 16.09 16.16 1,531,182 -0.28(-1.73%)
Jul 10, 2012 16.88 16.95 16.30 16.45 2,280,775 -0.35(-2.10%)
Jul 09, 2012 16.85 16.90 16.57 16.80 1,416,343 -0.03(-0.17%)
Jul 06, 2012 16.63 16.89 16.54 16.83 3,028,247 +0.00(+0.00%)
Jul 05, 2012 16.54 16.90 16.45 16.83 2,287,384 +0.27(+1.66%)
Jul 03, 2012 16.61 16.65 16.48 16.56 862,608 -0.05(-0.30%)
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.