Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.