Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.76 +1.22 (+1.07%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 15.33 15.36 15.07 15.12 1,287,604 -0.26(-1.72%)
Apr 27, 2012 15.08 15.43 14.99 15.39 3,347,244 +0.39(+2.61%)
Apr 26, 2012 14.47 15.03 14.47 15.00 2,748,402 +0.53(+3.65%)
Apr 25, 2012 14.38 14.52 14.30 14.47 666,452 +0.28(+2.00%)
Apr 24, 2012 13.82 14.25 13.82 14.19 1,175,237 +0.38(+2.76%)
Apr 23, 2012 13.92 13.97 13.70 13.80 1,515,039 -0.30(-2.15%)
Apr 20, 2012 13.86 14.28 13.84 14.11 2,309,770 +0.29(+2.12%)
Apr 19, 2012 14.03 14.08 13.70 13.81 1,425,155 -0.18(-1.26%)
Apr 18, 2012 14.16 14.16 13.93 13.99 1,118,254 -0.22(-1.58%)
Apr 17, 2012 14.17 14.30 14.13 14.21 951,804 +0.17(+1.18%)
Apr 16, 2012 14.17 14.36 13.97 14.05 2,842,480 +0.03(+0.21%)
Apr 13, 2012 14.17 14.17 13.86 14.02 1,293,153 -0.20(-1.38%)
Apr 12, 2012 13.89 14.22 13.82 14.21 1,500,149 +0.38(+2.76%)
Apr 11, 2012 13.54 13.92 13.50 13.83 1,475,703 +0.48(+3.59%)
Apr 10, 2012 13.95 14.01 13.32 13.35 3,204,017 -0.59(-4.21%)
Apr 09, 2012 13.74 13.97 13.68 13.94 2,264,577 -0.01(-0.07%)
Apr 05, 2012 14.07 14.17 13.89 13.95 2,386,815 -0.16(-1.11%)
Apr 04, 2012 14.14 14.15 13.88 14.11 2,838,798 -0.13(-0.89%)
Apr 03, 2012 14.22 14.30 14.10 14.23 1,154,038 +0.02(+0.14%)
Apr 02, 2012 14.35 14.37 14.11 14.21 1,280,707 -0.19(-1.29%)
Mar 30, 2012 14.74 14.74 14.39 14.40 1,729,240 -0.22(-1.47%)
Mar 29, 2012 14.70 14.70 14.33 14.62 902,338 -0.22(-1.45%)
Mar 28, 2012 14.70 14.88 14.62 14.83 1,564,589 +0.13(+0.87%)
Mar 27, 2012 14.55 14.99 14.55 14.70 3,863,580 +0.27(+1.90%)
Mar 26, 2012 14.55 14.59 14.22 14.43 2,292,670 +0.09(+0.60%)
Mar 23, 2012 14.14 14.46 13.90 14.34 2,696,450 -0.16(-1.08%)
Mar 22, 2012 14.58 14.61 14.36 14.50 1,246,060 -0.21(-1.40%)
Mar 21, 2012 14.71 14.91 14.61 14.71 2,433,962 +0.10(+0.67%)
Mar 20, 2012 14.75 14.75 14.42 14.61 3,807,216 -0.15(-0.99%)
Mar 19, 2012 14.91 15.06 14.64 14.75 3,884,956 -0.11(-0.72%)
Mar 16, 2012 15.13 15.13 14.81 14.86 2,948,373 -0.16(-1.04%)
Mar 15, 2012 14.75 15.06 14.60 15.02 2,993,238 +0.34(+2.33%)
Mar 14, 2012 14.80 14.92 14.61 14.68 1,220,258 -0.11(-0.73%)
Mar 13, 2012 14.39 14.80 14.39 14.78 3,122,014 +0.49(+3.42%)
Mar 12, 2012 14.32 14.40 14.23 14.30 914,290 +0.06(+0.41%)
Mar 09, 2012 13.94 14.41 13.94 14.24 2,051,151 +0.39(+2.82%)
Mar 08, 2012 13.55 13.90 13.50 13.85 797,170 +0.41(+3.05%)
Mar 07, 2012 13.06 13.47 13.04 13.44 686,060 +0.48(+3.70%)
Mar 06, 2012 13.19 13.19 12.91 12.96 1,344,443 -0.40(-3.00%)
Mar 05, 2012 13.29 13.53 13.22 13.36 2,256,500 +0.01(+0.07%)
Mar 02, 2012 13.48 13.60 13.31 13.35 861,320 -0.22(-1.66%)
Mar 01, 2012 13.67 13.82 13.49 13.57 1,235,648 -0.05(-0.36%)
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.