Skip to main content

US Home Construction Ishares ETF (NY: ITB )

127.85 +2.29 (+1.82%)
Streaming Delayed Price Updated: 12:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 14.18 14.18 13.84 13.85 1,797,731 -0.21(-1.47%)
Mar 29, 2012 14.14 14.14 13.79 14.06 938,077 -0.21(-1.45%)
Mar 28, 2012 14.14 14.31 14.06 14.27 1,626,558 +0.12(+0.87%)
Mar 27, 2012 13.99 14.42 13.99 14.14 4,016,606 +0.26(+1.90%)
Mar 26, 2012 13.99 14.03 13.68 13.88 2,383,477 +0.08(+0.59%)
Mar 23, 2012 13.60 13.91 13.38 13.80 2,803,165 -0.15(-1.08%)
Mar 22, 2012 14.02 14.05 13.82 13.95 1,295,375 -0.20(-1.40%)
Mar 21, 2012 14.15 14.34 14.05 14.15 2,530,289 +0.09(+0.67%)
Mar 20, 2012 14.18 14.18 13.87 14.05 3,957,891 -0.14(-0.99%)
Mar 19, 2012 14.34 14.48 14.08 14.19 4,038,707 -0.10(-0.72%)
Mar 16, 2012 14.55 14.55 14.25 14.30 3,065,058 -0.15(-1.04%)
Mar 15, 2012 14.19 14.48 14.04 14.45 3,111,699 +0.33(+2.33%)
Mar 14, 2012 14.24 14.35 14.05 14.12 1,268,551 -0.10(-0.73%)
Mar 13, 2012 13.85 14.24 13.85 14.22 3,245,572 +0.47(+3.42%)
Mar 12, 2012 13.77 13.85 13.69 13.75 950,474 +0.06(+0.41%)
Mar 09, 2012 13.41 13.86 13.41 13.70 2,132,328 +0.38(+2.82%)
Mar 08, 2012 13.04 13.38 12.99 13.32 828,719 +0.39(+3.05%)
Mar 07, 2012 12.57 12.96 12.54 12.92 713,211 +0.46(+3.69%)
Mar 06, 2012 12.69 12.69 12.42 12.46 1,397,651 -0.39(-3.00%)
Mar 05, 2012 12.78 13.02 12.72 12.85 2,345,803 +0.01(+0.07%)
Mar 02, 2012 12.97 13.08 12.80 12.84 895,408 -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.