US Home Construction Ishares ETF (NY: ITB )

56.79 USD +0.09 (+0.16%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 20.51 21.33 20.33 20.52 2,349,552 +0.28(+1.41%)
Oct 26, 2012 20.34 20.24 20.24 20.24 2,414,700 -0.20(-0.98%)
Oct 25, 2012 21.09 21.13 20.17 20.44 7,400,048 -0.37(-1.78%)
Oct 24, 2012 20.77 20.94 20.60 20.81 2,228,197 +0.21(+1.02%)
Oct 23, 2012 20.53 20.68 20.26 20.60 2,934,172 -0.27(-1.29%)
Oct 19, 2012 20.88 21.11 20.68 20.87 4,285,346 -0.01(-0.05%)
Oct 18, 2012 20.63 21.02 20.60 20.88 3,445,170 +0.25(+1.21%)
Oct 17, 2012 20.50 20.94 20.40 20.63 4,562,538 +0.59(+2.94%)
Oct 16, 2012 20.15 20.19 19.82 20.04 2,328,037 +0.06(+0.30%)
Oct 15, 2012 19.45 19.99 19.32 19.98 1,788,030 +0.63(+3.26%)
Oct 12, 2012 19.50 19.50 19.15 19.35 1,157,561 -0.08(-0.41%)
Oct 11, 2012 19.90 19.90 19.35 19.43 2,054,273 -0.30(-1.52%)
Oct 10, 2012 19.65 19.98 19.60 19.73 1,535,263 +0.06(+0.31%)
Oct 09, 2012 20.08 20.08 19.64 19.67 2,151,113 -0.48(-2.38%)
Oct 08, 2012 20.40 20.44 20.15 20.15 744,953 -0.35(-1.71%)
Oct 05, 2012 20.61 20.75 20.41 20.50 2,651,592 +0.15(+0.74%)
Oct 04, 2012 20.37 20.45 20.06 20.35 1,755,475 +0.13(+0.64%)
Oct 03, 2012 19.57 20.27 19.53 20.22 2,448,034 +0.79(+4.07%)
Oct 02, 2012 19.32 19.47 19.18 19.43 1,408,174 +0.15(+0.78%)
Oct 01, 2012 19.41 19.52 19.20 19.28 1,388,517 -0.07(-0.36%)
Sep 28, 2012 19.52 19.52 19.31 19.35 1,118,916 -0.24(-1.23%)
Sep 27, 2012 19.27 19.71 19.21 19.59 2,258,570 +0.32(+1.66%)
Sep 26, 2012 19.99 20.06 19.08 19.27 4,335,823 -0.69(-3.46%)
Sep 25, 2012 20.31 20.59 19.95 19.96 2,978,503 -0.34(-1.67%)
Sep 24, 2012 20.79 20.79 20.15 20.30 3,854,512 -0.27(-1.31%)
Sep 21, 2012 20.41 20.77 20.19 20.57 3,524,483 +0.38(+1.88%)
Sep 20, 2012 20.01 20.20 19.82 20.19 2,258,339 +0.11(+0.55%)
Sep 19, 2012 19.70 20.21 19.60 20.08 2,866,628 +0.51(+2.61%)
Sep 18, 2012 19.74 20.01 19.48 19.57 1,929,966 -0.24(-1.21%)
Sep 17, 2012 20.08 20.31 19.74 19.81 2,467,870 -0.38(-1.88%)
Sep 14, 2012 19.94 20.34 19.91 20.19 4,047,078 +0.50(+2.54%)
Sep 13, 2012 19.32 19.90 18.97 19.69 4,977,328 +0.39(+2.02%)
Sep 12, 2012 18.95 19.30 18.84 19.30 3,670,761 +0.48(+2.55%)
Sep 11, 2012 18.69 18.89 18.69 18.82 2,216,978 +0.15(+0.80%)
Sep 10, 2012 18.80 18.91 18.65 18.67 2,417,184 -0.15(-0.80%)
Sep 07, 2012 18.85 18.91 18.56 18.82 1,898,938 +0.07(+0.37%)
Sep 06, 2012 18.40 18.75 18.37 18.75 2,784,685 +0.46(+2.52%)
Sep 05, 2012 18.31 18.40 18.18 18.29 2,342,430 -0.09(-0.49%)
Sep 04, 2012 18.22 18.50 18.00 18.38 1,939,220 +0.21(+1.16%)
Aug 31, 2012 18.05 18.30 17.90 18.17 3,309,943 +0.25(+1.40%)
Aug 30, 2012 17.83 18.01 17.67 17.92 2,342,792 -0.04(-0.22%)
Aug 29, 2012 17.88 18.05 17.82 17.96 2,244,389 +0.11(+0.62%)
Aug 27, 2012 18.09 18.17 17.83 17.85 2,110,989 -0.19(-1.05%)
Aug 24, 2012 17.78 18.13 17.77 18.04 2,308,796 +0.24(+1.35%)
Aug 23, 2012 17.90 18.05 17.76 17.80 2,074,762 -0.09(-0.50%)
Aug 22, 2012 17.77 18.03 17.69 17.89 5,263,482 +0.40(+2.29%)
Aug 21, 2012 17.74 17.85 17.41 17.49 2,789,399 -0.17(-0.96%)
Aug 20, 2012 18.00 18.05 17.54 17.66 2,057,117 -0.36(-2.00%)
Aug 17, 2012 17.98 18.08 17.75 18.02 1,692,385 +0.11(+0.61%)
Aug 16, 2012 17.29 17.95 17.16 17.91 2,469,291 +0.66(+3.83%)
Aug 15, 2012 17.22 17.38 17.09 17.25 2,375,350 -0.02(-0.12%)
Aug 14, 2012 17.30 17.44 17.20 17.27 1,319,814 +0.10(+0.58%)
Aug 13, 2012 17.21 17.27 16.94 17.17 1,345,783 +0.04(+0.23%)
Aug 10, 2012 17.32 17.32 16.99 17.13 1,290,159 -0.21(-1.21%)
Aug 09, 2012 17.05 17.47 17.05 17.34 2,632,185 +0.31(+1.82%)
Aug 08, 2012 16.76 17.05 16.59 17.03 2,656,502 +0.23(+1.37%)
Aug 07, 2012 16.68 16.86 16.42 16.80 4,648,385 +0.28(+1.69%)
Aug 06, 2012 16.51 16.67 16.39 16.52 1,982,946 +0.10(+0.61%)
Aug 03, 2012 16.41 16.67 16.34 16.42 2,197,744 +0.14(+0.86%)
Aug 02, 2012 15.97 16.34 15.80 16.28 3,364,306 +0.26(+1.62%)
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.