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%)
Oct 01, 2012 19.03 19.13 18.82 18.90 1,416,464 -0.07(-0.36%)
Sep 28, 2012 19.13 19.13 18.93 18.97 1,141,437 -0.24(-1.23%)
Sep 27, 2012 18.89 19.32 18.83 19.20 2,304,030 +0.31(+1.66%)
Sep 26, 2012 19.60 19.66 18.70 18.89 4,423,094 -0.68(-3.46%)
Sep 25, 2012 19.91 20.18 19.56 19.57 3,038,454 -0.32(-1.61%)
Sep 24, 2012 20.37 20.37 19.74 19.89 3,934,501 -0.26(-1.31%)
Sep 21, 2012 20.00 20.35 19.78 20.15 3,597,623 +0.37(+1.88%)
Sep 20, 2012 19.60 19.79 19.42 19.78 2,305,204 +0.11(+0.55%)
Sep 19, 2012 19.30 19.80 19.20 19.67 2,926,116 +0.50(+2.61%)
Sep 18, 2012 19.34 19.60 19.08 19.17 1,970,016 -0.24(-1.21%)
Sep 17, 2012 19.67 19.90 19.34 19.41 2,519,083 -0.37(-1.88%)
Sep 14, 2012 19.53 19.93 19.51 19.78 4,131,063 +0.49(+2.54%)
Sep 13, 2012 18.93 19.50 18.58 19.29 5,080,617 +0.38(+2.02%)
Sep 12, 2012 18.56 18.91 18.46 18.91 3,746,936 +0.47(+2.55%)
Sep 11, 2012 18.31 18.50 18.31 18.44 2,262,984 +0.15(+0.80%)
Sep 10, 2012 18.42 18.53 18.27 18.29 2,467,345 -0.15(-0.80%)
Sep 07, 2012 18.47 18.52 18.18 18.44 1,938,344 +0.07(+0.37%)
Sep 06, 2012 18.03 18.37 18.00 18.37 2,842,472 +0.45(+2.51%)
Sep 05, 2012 17.94 18.03 17.81 17.92 2,391,040 -0.09(-0.49%)
Sep 04, 2012 17.85 18.12 17.63 18.01 1,979,462 +0.21(+1.16%)
Aug 31, 2012 17.68 17.93 17.54 17.80 3,378,631 +0.24(+1.39%)
Aug 30, 2012 17.47 17.64 17.31 17.56 2,391,409 -0.04(-0.22%)
Aug 29, 2012 17.52 17.68 17.46 17.59 2,290,964 +0.11(+0.62%)
Aug 27, 2012 17.72 17.80 17.46 17.49 2,154,796 -0.19(-1.05%)
Aug 24, 2012 17.42 17.76 17.41 17.67 2,356,708 +0.24(+1.35%)
Aug 23, 2012 17.54 17.68 17.40 17.44 2,117,817 -0.09(-0.50%)
Aug 22, 2012 17.41 17.66 17.33 17.53 5,372,710 +0.39(+2.29%)
Aug 21, 2012 17.38 17.49 17.06 17.13 2,847,284 -0.17(-0.96%)
Aug 20, 2012 17.63 17.68 17.18 17.30 2,099,806 -0.35(-2.00%)
Aug 17, 2012 17.61 17.71 17.39 17.65 1,727,505 +0.11(+0.61%)
Aug 16, 2012 16.94 17.59 16.81 17.55 2,520,533 +0.65(+3.83%)
Aug 15, 2012 16.87 17.03 16.74 16.90 2,424,643 -0.02(-0.12%)
Aug 14, 2012 16.95 17.09 16.85 16.92 1,347,202 +0.10(+0.58%)
Aug 13, 2012 16.86 16.92 16.60 16.82 1,373,710 +0.04(+0.23%)
Aug 10, 2012 16.97 16.97 16.64 16.78 1,316,932 -0.21(-1.21%)
Aug 09, 2012 16.70 17.11 16.70 16.99 2,686,808 +0.30(+1.82%)
Aug 08, 2012 16.42 16.70 16.25 16.68 2,711,629 +0.23(+1.37%)
Aug 07, 2012 16.34 16.52 16.09 16.46 4,744,848 +0.27(+1.70%)
Aug 06, 2012 16.17 16.33 16.06 16.18 2,024,096 +0.10(+0.61%)
Aug 03, 2012 16.08 16.33 16.01 16.09 2,243,351 +0.14(+0.86%)
Aug 02, 2012 15.65 16.01 15.48 15.95 3,434,122 +0.25(+1.62%)
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.