Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.18 +2.62 (+2.09%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 14.75 14.77 14.49 14.55 1,338,603 -0.25(-1.72%)
Apr 27, 2012 14.50 14.84 14.42 14.80 3,479,820 +0.38(+2.61%)
Apr 26, 2012 13.92 14.45 13.92 14.43 2,857,259 +0.51(+3.65%)
Apr 25, 2012 13.83 13.96 13.76 13.92 692,848 +0.27(+2.00%)
Apr 24, 2012 13.30 13.70 13.30 13.64 1,221,786 +0.37(+2.76%)
Apr 23, 2012 13.39 13.44 13.17 13.28 1,575,046 -0.29(-2.15%)
Apr 20, 2012 13.33 13.74 13.32 13.57 2,401,254 +0.28(+2.12%)
Apr 19, 2012 13.49 13.54 13.17 13.29 1,481,602 -0.17(-1.26%)
Apr 18, 2012 13.62 13.62 13.40 13.46 1,162,545 -0.22(-1.58%)
Apr 17, 2012 13.63 13.76 13.59 13.67 989,503 +0.16(+1.18%)
Apr 16, 2012 13.63 13.81 13.44 13.51 2,955,063 +0.03(+0.21%)
Apr 13, 2012 13.63 13.63 13.33 13.48 1,344,372 -0.19(-1.38%)
Apr 12, 2012 13.36 13.68 13.30 13.67 1,559,566 +0.37(+2.76%)
Apr 11, 2012 13.02 13.39 12.99 13.31 1,534,152 +0.46(+3.59%)
Apr 10, 2012 13.42 13.48 12.82 12.85 3,330,920 -0.56(-4.21%)
Apr 09, 2012 13.21 13.44 13.16 13.41 2,354,271 -0.01(-0.07%)
Apr 05, 2012 13.53 13.63 13.36 13.42 2,481,350 -0.15(-1.11%)
Apr 04, 2012 13.60 13.61 13.35 13.57 2,951,235 -0.12(-0.89%)
Apr 03, 2012 13.68 13.76 13.56 13.69 1,199,747 +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.