Indicators

US Home Construction Ishares ETF (NY: ITB )

103.17 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	13.38	13.83	13.38	13.62	3,605,048	+0.28(+2.12%)
Feb 28, 2012	13.58	13.58	13.27	13.34	1,720,307	-0.18(-1.30%)
Feb 27, 2012	13.21	13.62	13.18	13.51	1,563,960	+0.17(+1.24%)
Feb 24, 2012	13.57	13.66	13.33	13.35	1,238,657	-0.21(-1.58%)
Feb 23, 2012	13.34	13.61	13.25	13.56	1,528,536	+0.24(+1.83%)
Feb 22, 2012	13.49	13.68	13.27	13.32	3,230,130	-0.31(-2.29%)
Feb 21, 2012	13.99	14.04	13.56	13.63	1,578,692	-0.24(-1.76%)
Feb 17, 2012	13.95	14.00	13.84	13.88	1,789,648	-0.01(-0.07%)
Feb 16, 2012	13.89	14.01	13.80	13.89	3,583,484	-0.04(-0.28%)
Feb 15, 2012	14.05	14.18	13.87	13.92	2,660,533	-0.05(-0.35%)
Feb 14, 2012	13.99	14.03	13.83	13.97	1,053,436	-0.16(-1.11%)
Feb 13, 2012	13.96	14.16	13.87	14.13	1,075,589	+0.31(+2.26%)
Feb 10, 2012	13.82	13.93	13.74	13.82	896,201	-0.21(-1.53%)
Feb 09, 2012	13.88	14.06	13.78	14.03	909,533	+0.20(+1.41%)
Feb 08, 2012	13.79	13.86	13.62	13.84	930,088	+0.06(+0.43%)
Feb 07, 2012	13.70	13.91	13.65	13.78	930,528	+0.04(+0.28%)
Feb 06, 2012	13.80	13.94	13.66	13.74	1,062,830	-0.16(-1.13%)
Feb 03, 2012	13.42	13.93	13.42	13.89	2,116,187	+0.70(+5.33%)
Feb 02, 2012	13.10	13.25	13.04	13.19	1,664,659	+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.