Indicators

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.