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 (%)
Apr 30, 2012 15.33 15.36 15.07 15.12 1,287,604 -0.26(-1.72%)
Apr 27, 2012 15.08 15.43 14.99 15.39 3,347,244 +0.39(+2.61%)
Apr 26, 2012 14.47 15.03 14.47 15.00 2,748,402 +0.53(+3.65%)
Apr 25, 2012 14.38 14.52 14.30 14.47 666,452 +0.28(+2.00%)
Apr 24, 2012 13.82 14.25 13.82 14.19 1,175,237 +0.38(+2.76%)
Apr 23, 2012 13.92 13.97 13.70 13.80 1,515,039 -0.30(-2.15%)
Apr 20, 2012 13.86 14.28 13.84 14.11 2,309,770 +0.29(+2.12%)
Apr 19, 2012 14.03 14.08 13.70 13.81 1,425,155 -0.18(-1.26%)
Apr 18, 2012 14.16 14.16 13.93 13.99 1,118,254 -0.22(-1.58%)
Apr 17, 2012 14.17 14.30 14.13 14.21 951,804 +0.17(+1.18%)
Apr 16, 2012 14.17 14.36 13.97 14.05 2,842,480 +0.03(+0.21%)
Apr 13, 2012 14.17 14.17 13.86 14.02 1,293,153 -0.20(-1.38%)
Apr 12, 2012 13.89 14.22 13.82 14.21 1,500,149 +0.38(+2.76%)
Apr 11, 2012 13.54 13.92 13.50 13.83 1,475,703 +0.48(+3.59%)
Apr 10, 2012 13.95 14.01 13.32 13.35 3,204,017 -0.59(-4.21%)
Apr 09, 2012 13.74 13.97 13.68 13.94 2,264,577 -0.01(-0.07%)
Apr 05, 2012 14.07 14.17 13.89 13.95 2,386,815 -0.16(-1.11%)
Apr 04, 2012 14.14 14.15 13.88 14.11 2,838,798 -0.13(-0.89%)
Apr 03, 2012 14.22 14.30 14.10 14.23 1,154,038 +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.