Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.66 +1.12 (+0.98%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 16.17 16.26 15.84 15.87 1,604,345 -0.37(-2.29%)
Jul 30, 2012 16.52 16.62 16.19 16.24 1,664,386 -0.25(-1.54%)
Jul 27, 2012 16.42 16.66 16.09 16.50 1,784,945 +0.11(+0.66%)
Jul 26, 2012 16.01 16.48 15.98 16.39 1,780,363 +0.78(+5.02%)
Jul 25, 2012 16.34 16.34 15.59 15.61 5,608,400 -0.58(-3.57%)
Jul 24, 2012 16.61 16.61 16.06 16.18 1,466,026 -0.33(-2.02%)
Jul 23, 2012 16.22 16.69 16.13 16.52 2,543,592 +0.04(+0.24%)
Jul 20, 2012 16.24 16.62 16.07 16.48 1,593,718 +0.24(+1.45%)
Jul 19, 2012 16.63 16.64 15.98 16.24 3,933,221 -0.28(-1.72%)
Jul 18, 2012 16.64 16.90 16.44 16.53 2,729,208 -0.14(-0.82%)
Jul 17, 2012 16.68 16.71 16.36 16.66 1,552,133 +0.03(+0.18%)
Jul 16, 2012 16.65 16.79 16.39 16.63 1,591,459 -0.07(-0.41%)
Jul 13, 2012 16.53 16.96 16.53 16.70 2,112,728 +0.21(+1.25%)
Jul 12, 2012 16.07 16.62 15.93 16.50 3,483,423 +0.33(+2.06%)
Jul 11, 2012 16.44 16.51 16.09 16.16 1,531,182 -0.28(-1.73%)
Jul 10, 2012 16.88 16.95 16.30 16.45 2,280,775 -0.35(-2.10%)
Jul 09, 2012 16.85 16.90 16.57 16.80 1,416,343 -0.03(-0.17%)
Jul 06, 2012 16.63 16.89 16.54 16.83 3,028,247 +0.00(+0.00%)
Jul 05, 2012 16.54 16.90 16.45 16.83 2,287,384 +0.27(+1.66%)
Jul 03, 2012 16.61 16.65 16.48 16.56 862,608 -0.05(-0.30%)
Jul 02, 2012 16.47 16.62 16.29 16.61 2,723,722 +0.14(+0.83%)
Jun 29, 2012 16.19 16.50 16.07 16.47 2,922,149 +0.66(+4.15%)
Jun 28, 2012 15.53 15.82 15.39 15.81 3,589,978 +0.22(+1.38%)
Jun 27, 2012 15.45 15.83 15.40 15.60 5,739,887 +0.36(+2.38%)
Jun 26, 2012 14.88 15.37 14.88 15.23 3,072,024 +0.47(+3.19%)
Jun 25, 2012 14.73 14.91 14.59 14.76 1,452,599 -0.16(-1.05%)
Jun 22, 2012 14.85 14.97 14.68 14.92 1,596,872 +0.17(+1.13%)
Jun 21, 2012 15.19 15.28 14.71 14.75 1,092,689 -0.47(-3.09%)
Jun 20, 2012 15.35 15.43 15.08 15.22 2,499,841 -0.11(-0.70%)
Jun 19, 2012 15.22 15.44 15.15 15.33 3,194,059 +0.23(+1.50%)
Jun 18, 2012 14.67 15.13 14.62 15.11 2,412,545 +0.43(+2.93%)
Jun 15, 2012 14.55 14.72 14.41 14.67 1,684,199 +0.19(+1.28%)
Jun 14, 2012 14.06 14.57 14.05 14.49 1,762,880 +0.47(+3.35%)
Jun 13, 2012 14.27 14.43 13.94 14.02 1,867,182 -0.34(-2.38%)
Jun 12, 2012 14.23 14.39 14.10 14.36 1,734,561 +0.17(+1.17%)
Jun 11, 2012 14.88 14.92 14.17 14.20 1,580,421 -0.54(-3.65%)
Jun 08, 2012 14.46 14.77 14.28 14.73 1,259,939 +0.23(+1.62%)
Jun 07, 2012 14.64 14.81 14.35 14.50 1,822,907 +0.10(+0.68%)
Jun 06, 2012 14.08 14.43 14.07 14.40 2,210,151 +0.53(+3.81%)
Jun 05, 2012 13.40 13.94 13.39 13.87 2,579,604 +0.45(+3.35%)
Jun 04, 2012 13.98 14.04 13.36 13.42 3,816,163 -0.59(-4.19%)
Jun 01, 2012 14.55 14.55 13.86 14.01 4,001,751 -0.93(-6.22%)
May 31, 2012 14.89 15.10 14.47 14.94 1,720,134 +0.04(+0.26%)
May 30, 2012 15.32 15.39 14.82 14.90 2,177,268 -0.66(-4.21%)
May 29, 2012 15.43 15.58 15.29 15.56 1,540,170 +0.36(+2.38%)
May 25, 2012 15.23 15.33 15.08 15.19 1,427,157 -0.02(-0.13%)
May 24, 2012 15.06 15.28 14.93 15.21 1,494,788 +0.19(+1.24%)
May 23, 2012 14.63 15.06 14.55 15.03 4,513,391 +0.27(+1.86%)
May 22, 2012 14.54 14.94 14.50 14.75 3,551,328 +0.23(+1.62%)
May 21, 2012 14.17 14.52 13.88 14.52 1,853,788 +0.38(+2.70%)
May 18, 2012 14.36 14.38 13.96 14.14 4,688,743 -0.21(-1.43%)
May 17, 2012 15.26 15.26 14.30 14.34 3,690,129 -0.87(-5.72%)
May 16, 2012 15.56 15.63 15.18 15.21 1,522,014 -0.13(-0.83%)
May 15, 2012 15.15 15.62 14.96 15.34 2,220,732 +0.14(+0.90%)
May 14, 2012 15.32 15.56 15.19 15.20 1,134,721 -0.22(-1.46%)
May 11, 2012 15.15 15.55 15.05 15.43 1,109,207 +0.16(+1.02%)
May 10, 2012 15.57 15.66 15.22 15.27 1,600,345 -0.15(-0.95%)
May 09, 2012 14.98 15.52 14.86 15.42 2,709,244 +0.19(+1.22%)
May 08, 2012 15.27 15.28 14.82 15.23 2,391,156 -0.12(-0.76%)
May 07, 2012 15.15 15.42 15.13 15.35 1,078,672 +0.11(+0.71%)
May 04, 2012 15.35 15.52 15.19 15.24 1,306,189 -0.18(-1.14%)
May 03, 2012 15.75 15.76 15.38 15.42 1,358,330 -0.26(-1.68%)
May 02, 2012 15.21 15.95 15.21 15.68 3,900,539 +0.37(+2.43%)
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.