Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 14.32 14.52 13.92 14.37 1,788,352 +0.04(+0.26%)
May 30, 2012 14.74 14.80 14.26 14.33 2,263,614 -0.63(-4.21%)
May 29, 2012 14.84 14.99 14.71 14.96 1,601,250 +0.35(+2.38%)
May 25, 2012 14.65 14.75 14.50 14.61 1,483,755 -0.02(-0.13%)
May 24, 2012 14.48 14.70 14.36 14.63 1,554,068 +0.18(+1.24%)
May 23, 2012 14.07 14.48 13.99 14.45 4,692,383 +0.26(+1.86%)
May 22, 2012 13.98 14.37 13.95 14.19 3,692,167 +0.23(+1.62%)
May 21, 2012 13.63 13.96 13.35 13.96 1,927,306 +0.37(+2.70%)
May 18, 2012 13.81 13.83 13.43 13.60 4,874,690 -0.20(-1.43%)
May 17, 2012 14.68 14.68 13.76 13.79 3,836,472 -0.84(-5.72%)
May 16, 2012 14.96 15.04 14.60 14.63 1,582,375 -0.12(-0.83%)
May 15, 2012 14.58 15.03 14.39 14.75 2,308,801 +0.13(+0.90%)
May 14, 2012 14.74 14.96 14.61 14.62 1,179,722 -0.22(-1.46%)
May 11, 2012 14.58 14.95 14.47 14.84 1,153,196 +0.15(+1.03%)
May 10, 2012 14.98 15.07 14.64 14.69 1,663,811 -0.14(-0.95%)
May 09, 2012 14.41 14.92 14.29 14.83 2,816,688 +0.18(+1.22%)
May 08, 2012 14.69 14.70 14.26 14.65 2,485,984 -0.11(-0.76%)
May 07, 2012 14.58 14.83 14.56 14.76 1,121,451 +0.10(+0.71%)
May 04, 2012 14.76 14.92 14.61 14.66 1,357,990 -0.17(-1.14%)
May 03, 2012 15.15 15.16 14.79 14.83 1,412,199 -0.25(-1.68%)
May 02, 2012 14.63 15.34 14.63 15.08 4,055,226 +0.36(+2.43%)
May 01, 2012 14.58 14.95 14.49 14.73 1,140,000 +0.18(+1.23%)
Apr 30, 2012 14.75 14.77 14.49 14.55 1,338,668 -0.25(-1.72%)
Apr 27, 2012 14.50 14.84 14.42 14.80 3,479,990 +0.38(+2.61%)
Apr 26, 2012 13.92 14.45 13.92 14.43 2,857,398 +0.51(+3.65%)
Apr 25, 2012 13.83 13.96 13.76 13.92 692,882 +0.27(+2.00%)
Apr 24, 2012 13.30 13.70 13.30 13.64 1,221,845 +0.37(+2.76%)
Apr 23, 2012 13.39 13.44 13.17 13.28 1,575,123 -0.29(-2.15%)
Apr 20, 2012 13.33 13.74 13.31 13.57 2,401,371 +0.28(+2.12%)
Apr 19, 2012 13.49 13.54 13.17 13.29 1,481,674 -0.17(-1.26%)
Apr 18, 2012 13.62 13.62 13.40 13.46 1,162,602 -0.22(-1.58%)
Apr 17, 2012 13.63 13.76 13.59 13.67 989,551 +0.16(+1.18%)
Apr 16, 2012 13.63 13.81 13.44 13.51 2,955,207 +0.03(+0.21%)
Apr 13, 2012 13.63 13.63 13.33 13.48 1,344,437 -0.19(-1.38%)
Apr 12, 2012 13.36 13.68 13.30 13.67 1,559,642 +0.37(+2.76%)
Apr 11, 2012 13.02 13.39 12.99 13.31 1,534,226 +0.46(+3.59%)
Apr 10, 2012 13.42 13.47 12.82 12.84 3,331,082 -0.56(-4.21%)
Apr 09, 2012 13.21 13.44 13.15 13.41 2,354,385 -0.01(-0.07%)
Apr 05, 2012 13.53 13.63 13.36 13.42 2,481,471 -0.15(-1.11%)
Apr 04, 2012 13.60 13.61 13.35 13.57 2,951,379 -0.12(-0.89%)
Apr 03, 2012 13.68 13.76 13.56 13.69 1,199,805 +0.02(+0.14%)
Apr 02, 2012 13.80 13.82 13.57 13.67 1,331,498 -0.18(-1.29%)
Mar 30, 2012 14.18 14.18 13.84 13.85 1,797,818 -0.21(-1.47%)
Mar 29, 2012 14.14 14.14 13.79 14.06 938,123 -0.21(-1.45%)
Mar 28, 2012 14.14 14.31 14.06 14.27 1,626,638 +0.12(+0.86%)
Mar 27, 2012 13.99 14.42 13.99 14.14 4,016,802 +0.26(+1.90%)
Mar 26, 2012 13.99 14.03 13.68 13.88 2,383,593 +0.08(+0.59%)
Mar 23, 2012 13.60 13.91 13.37 13.80 2,803,302 -0.15(-1.08%)
Mar 22, 2012 14.02 14.05 13.82 13.95 1,295,438 -0.20(-1.40%)
Mar 21, 2012 14.15 14.34 14.05 14.15 2,530,412 +0.09(+0.67%)
Mar 20, 2012 14.18 14.18 13.87 14.05 3,958,083 -0.14(-0.99%)
Mar 19, 2012 14.34 14.48 14.08 14.19 4,038,904 -0.10(-0.72%)
Mar 16, 2012 14.55 14.55 14.25 14.30 3,065,207 -0.15(-1.04%)
Mar 15, 2012 14.19 14.48 14.04 14.45 3,111,850 +0.33(+2.33%)
Mar 14, 2012 14.24 14.35 14.05 14.12 1,268,612 -0.10(-0.73%)
Mar 13, 2012 13.84 14.24 13.84 14.22 3,245,729 +0.47(+3.42%)
Mar 12, 2012 13.77 13.85 13.68 13.75 950,520 +0.06(+0.41%)
Mar 09, 2012 13.41 13.86 13.41 13.69 2,132,431 +0.38(+2.82%)
Mar 08, 2012 13.04 13.37 12.99 13.32 828,759 +0.39(+3.05%)
Mar 07, 2012 12.57 12.96 12.54 12.92 713,246 +0.46(+3.69%)
Mar 06, 2012 12.69 12.69 12.42 12.46 1,397,719 -0.39(-3.00%)
Mar 05, 2012 12.78 13.02 12.72 12.85 2,345,917 +0.01(+0.07%)
Mar 02, 2012 12.97 13.08 12.80 12.84 895,452 -0.22(-1.66%)
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.