Skip to main content

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

Date Open High Low Close Volume Change (%)
Dec 31, 2012 19.50 20.06 19.37 20.03 2,909,798 +0.53(+2.72%)
Dec 28, 2012 19.55 19.71 19.36 19.50 2,648,498 -0.13(-0.68%)
Dec 27, 2012 19.72 19.72 19.20 19.63 3,451,901 +0.03(+0.14%)
Dec 26, 2012 19.87 19.94 19.59 19.60 1,458,080 -0.14(-0.72%)
Dec 24, 2012 19.78 19.98 19.70 19.74 1,306,042 -0.11(-0.57%)
Dec 21, 2012 19.68 19.89 19.48 19.86 3,104,292 -0.29(-1.45%)
Dec 20, 2012 20.04 20.20 19.78 20.15 2,673,756 +0.11(+0.57%)
Dec 19, 2012 20.33 20.37 19.87 20.04 6,457,600 -0.19(-0.93%)
Dec 18, 2012 19.97 20.23 19.88 20.22 3,333,479 +0.41(+2.09%)
Dec 17, 2012 19.11 19.81 19.11 19.81 3,154,424 +0.73(+3.80%)
Dec 14, 2012 19.05 19.15 18.95 19.08 1,959,148 -0.08(-0.39%)
Dec 13, 2012 19.23 19.48 19.06 19.16 2,444,033 -0.11(-0.59%)
Dec 12, 2012 19.00 19.42 18.84 19.27 3,738,982 +0.46(+2.46%)
Dec 11, 2012 18.91 18.99 18.72 18.81 2,522,229 +0.03(+0.15%)
Dec 10, 2012 18.88 18.98 18.69 18.78 2,039,269 -0.04(-0.20%)
Dec 07, 2012 18.96 19.04 18.58 18.82 4,732,680 +0.05(+0.25%)
Dec 06, 2012 18.85 18.88 18.48 18.77 8,206,572 +0.03(+0.15%)
Dec 05, 2012 19.44 19.44 18.61 18.74 4,988,555 -0.58(-3.02%)
Dec 04, 2012 19.64 19.64 19.15 19.33 8,075,153 +0.00(+0.00%)
Nov 30, 2012 19.44 19.46 19.08 19.33 3,772,052 -0.08(-0.44%)
Nov 29, 2012 19.48 19.70 19.26 19.41 2,540,829 +0.06(+0.29%)
Nov 28, 2012 19.36 19.42 18.90 19.36 3,394,750 -0.04(-0.19%)
Nov 27, 2012 19.40 19.63 19.34 19.39 2,450,348 +0.02(+0.10%)
Nov 26, 2012 19.46 19.51 19.18 19.38 2,893,856 -0.12(-0.63%)
Nov 23, 2012 19.52 19.56 19.22 19.50 2,692,919 +0.23(+1.17%)
Nov 21, 2012 19.30 19.50 19.15 19.27 1,867,436 +0.03(+0.15%)
Nov 20, 2012 18.79 19.33 18.79 19.24 4,219,893 +0.49(+2.61%)
Nov 19, 2012 18.83 19.23 18.58 18.75 5,075,212 +0.32(+1.74%)
Nov 16, 2012 17.90 18.50 17.85 18.43 4,616,516 +0.57(+3.17%)
Nov 15, 2012 17.97 18.28 17.47 17.87 7,886,351 -0.16(-0.86%)
Nov 14, 2012 18.76 18.76 17.97 18.02 6,405,631 -0.59(-3.17%)
Nov 13, 2012 18.53 18.96 18.35 18.61 3,022,023 -0.02(-0.10%)
Nov 12, 2012 19.23 19.47 18.63 18.63 4,152,113 -0.51(-2.66%)
Nov 09, 2012 19.37 19.49 18.84 19.14 7,415,969 -0.28(-1.46%)
Nov 08, 2012 19.77 19.82 19.22 19.42 9,452,923 -0.27(-1.39%)
Nov 07, 2012 19.65 19.91 19.39 19.70 4,871,794 -0.10(-0.52%)
Nov 06, 2012 19.98 20.05 19.74 19.80 2,106,640 -0.05(-0.24%)
Nov 05, 2012 19.39 19.89 19.31 19.85 1,575,119 +0.46(+2.38%)
Nov 02, 2012 20.00 20.08 19.37 19.39 2,693,265 -0.49(-2.47%)
Nov 01, 2012 19.60 19.89 19.52 19.88 5,698,959 +0.52(+2.71%)
Oct 31, 2012 19.34 20.11 19.17 19.35 2,491,907 +0.27(+1.41%)
Oct 26, 2012 19.18 19.08 19.08 19.08 2,561,002 -0.19(-0.98%)
Oct 25, 2012 19.89 19.92 19.02 19.27 7,848,404 -0.35(-1.78%)
Oct 24, 2012 19.58 19.74 19.42 19.62 2,363,199 +0.20(+1.02%)
Oct 23, 2012 19.36 19.50 19.10 19.42 3,111,948 -0.25(-1.29%)
Oct 19, 2012 19.69 19.90 19.50 19.68 4,544,988 -0.01(-0.05%)
Oct 18, 2012 19.45 19.82 19.42 19.69 3,653,907 +0.24(+1.21%)
Oct 17, 2012 19.33 19.74 19.23 19.45 4,838,974 +0.56(+2.94%)
Oct 16, 2012 19.00 19.04 18.69 18.90 2,469,089 +0.06(+0.30%)
Oct 15, 2012 18.34 18.85 18.22 18.84 1,896,363 +0.59(+3.26%)
Oct 12, 2012 18.39 18.39 18.06 18.24 1,227,695 -0.08(-0.41%)
Oct 11, 2012 18.76 18.76 18.24 18.32 2,178,738 -0.28(-1.52%)
Oct 10, 2012 18.53 18.84 18.48 18.60 1,628,282 +0.06(+0.31%)
Oct 09, 2012 18.93 18.93 18.52 18.55 2,281,445 -0.45(-2.38%)
Oct 08, 2012 19.23 19.27 19.00 19.00 790,088 -0.33(-1.71%)
Oct 05, 2012 19.43 19.56 19.24 19.33 2,812,247 +0.14(+0.74%)
Oct 04, 2012 19.21 19.28 18.91 19.19 1,861,836 +0.12(+0.64%)
Oct 03, 2012 18.45 19.11 18.41 19.06 2,596,356 +0.74(+4.07%)
Oct 02, 2012 18.22 18.36 18.08 18.32 1,493,493 +0.14(+0.78%)
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.