Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 18.40 18.40 18.21 18.24 1,186,709 -0.23(-1.23%)
Sep 27, 2012 18.17 18.58 18.11 18.47 2,395,413 +0.30(+1.66%)
Sep 26, 2012 18.85 18.91 17.99 18.17 4,598,523 -0.65(-3.46%)
Sep 25, 2012 19.15 19.41 18.81 18.82 3,158,965 -0.31(-1.62%)
Sep 24, 2012 19.59 19.59 18.99 19.13 4,090,468 -0.25(-1.31%)
Sep 21, 2012 19.23 19.57 19.03 19.38 3,740,236 +0.36(+1.88%)
Sep 20, 2012 18.86 19.03 18.68 19.03 2,396,585 +0.10(+0.55%)
Sep 19, 2012 18.56 19.04 18.47 18.92 3,042,110 +0.48(+2.61%)
Sep 18, 2012 18.60 18.86 18.36 18.44 2,048,110 -0.23(-1.21%)
Sep 17, 2012 18.92 19.14 18.60 18.67 2,618,942 -0.36(-1.88%)
Sep 14, 2012 18.79 19.17 18.76 19.03 4,294,823 +0.47(+2.54%)
Sep 13, 2012 18.21 18.75 17.88 18.55 5,282,019 +0.37(+2.02%)
Sep 12, 2012 17.86 18.19 17.75 18.19 3,895,469 +0.45(+2.55%)
Sep 11, 2012 17.61 17.80 17.61 17.73 2,352,692 +0.14(+0.80%)
Sep 10, 2012 17.72 17.82 17.57 17.59 2,565,153 -0.14(-0.80%)
Sep 07, 2012 17.76 17.81 17.49 17.73 2,015,182 +0.07(+0.37%)
Sep 06, 2012 17.34 17.67 17.31 17.67 2,955,151 +0.43(+2.51%)
Sep 05, 2012 17.25 17.34 17.13 17.23 2,485,823 -0.08(-0.49%)
Sep 04, 2012 17.17 17.43 16.96 17.32 2,057,930 +0.20(+1.16%)
Aug 31, 2012 17.01 17.24 16.87 17.12 3,512,563 +0.24(+1.40%)
Aug 30, 2012 16.80 16.97 16.65 16.89 2,486,207 -0.04(-0.22%)
Aug 29, 2012 16.85 17.01 16.79 16.92 2,381,781 +0.10(+0.62%)
Aug 27, 2012 17.05 17.12 16.80 16.82 2,240,214 -0.18(-1.05%)
Aug 24, 2012 16.75 17.08 16.74 17.00 2,450,130 +0.23(+1.35%)
Aug 23, 2012 16.87 17.01 16.74 16.77 2,201,770 -0.08(-0.50%)
Aug 22, 2012 16.74 16.99 16.67 16.86 5,585,690 +0.38(+2.29%)
Aug 21, 2012 16.72 16.82 16.41 16.48 2,960,154 -0.16(-0.96%)
Aug 20, 2012 16.96 17.01 16.53 16.64 2,183,045 -0.34(-2.00%)
Aug 17, 2012 16.94 17.04 16.73 16.98 1,795,985 +0.10(+0.61%)
Aug 16, 2012 16.29 16.91 16.17 16.88 2,620,450 +0.62(+3.83%)
Aug 15, 2012 16.23 16.38 16.10 16.25 2,520,758 -0.02(-0.12%)
Aug 14, 2012 16.30 16.43 16.21 16.27 1,400,607 +0.09(+0.58%)
Aug 13, 2012 16.22 16.27 15.96 16.18 1,428,166 +0.04(+0.23%)
Aug 10, 2012 16.32 16.32 16.01 16.14 1,369,137 -0.20(-1.21%)
Aug 09, 2012 16.07 16.46 16.07 16.34 2,793,316 +0.29(+1.82%)
Aug 08, 2012 15.79 16.07 15.63 16.05 2,819,121 +0.22(+1.37%)
Aug 07, 2012 15.72 15.89 15.47 15.83 4,932,939 +0.26(+1.69%)
Aug 06, 2012 15.56 15.71 15.44 15.57 2,104,333 +0.09(+0.61%)
Aug 03, 2012 15.46 15.71 15.40 15.47 2,332,280 +0.13(+0.86%)
Aug 02, 2012 15.05 15.40 14.89 15.34 3,570,254 +0.24(+1.62%)
Aug 01, 2012 15.40 15.45 15.05 15.10 2,560,140 -0.17(-1.11%)
Jul 31, 2012 15.55 15.64 15.24 15.27 1,667,943 -0.36(-2.29%)
Jul 30, 2012 15.89 15.98 15.58 15.62 1,730,364 -0.25(-1.54%)
Jul 27, 2012 15.79 16.03 15.47 15.87 1,855,702 +0.10(+0.66%)
Jul 26, 2012 15.40 15.85 15.37 15.76 1,850,938 +0.75(+5.02%)
Jul 25, 2012 15.72 15.72 14.99 15.01 5,830,723 -0.56(-3.57%)
Jul 24, 2012 15.97 15.97 15.44 15.57 1,524,141 -0.32(-2.02%)
Jul 23, 2012 15.60 16.06 15.51 15.89 2,644,423 +0.04(+0.24%)
Jul 20, 2012 15.62 15.99 15.45 15.85 1,656,895 +0.23(+1.45%)
Jul 19, 2012 16.00 16.01 15.37 15.62 4,089,138 -0.27(-1.72%)
Jul 18, 2012 16.01 16.25 15.81 15.90 2,837,397 -0.13(-0.82%)
Jul 17, 2012 16.05 16.08 15.74 16.03 1,613,661 +0.03(+0.18%)
Jul 16, 2012 16.02 16.15 15.76 16.00 1,654,546 -0.07(-0.41%)
Jul 13, 2012 15.90 16.31 15.90 16.07 2,196,479 +0.20(+1.25%)
Jul 12, 2012 15.45 15.99 15.32 15.87 3,621,510 +0.32(+2.06%)
Jul 11, 2012 15.81 15.88 15.47 15.55 1,591,879 -0.27(-1.73%)
Jul 10, 2012 16.24 16.30 15.68 15.82 2,371,188 -0.34(-2.10%)
Jul 09, 2012 16.21 16.25 15.93 16.16 1,472,488 -0.03(-0.17%)
Jul 06, 2012 16.00 16.25 15.91 16.19 3,148,290 +0.00(+0.00%)
Jul 05, 2012 15.91 16.25 15.82 16.19 2,378,059 +0.26(+1.66%)
Jul 03, 2012 15.97 16.02 15.85 15.93 896,803 -0.05(-0.29%)
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.