Skip to main content

US Home Construction Ishares ETF (NY: ITB )

126.93 +1.37 (+1.09%)
Streaming Delayed Price Updated: 10:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 12.58 12.69 12.22 12.28 2,183,811 -0.24(-1.95%)
Jan 30, 2012 12.59 12.59 12.40 12.52 1,104,323 -0.20(-1.55%)
Jan 27, 2012 12.55 12.77 12.51 12.72 2,118,521 +0.08(+0.59%)
Jan 26, 2012 13.03 13.08 12.59 12.64 1,665,397 -0.26(-2.04%)
Jan 25, 2012 12.59 12.98 12.56 12.90 2,377,684 +0.27(+2.16%)
Jan 24, 2012 12.39 12.67 12.26 12.63 2,468,943 +0.21(+1.66%)
Jan 23, 2012 12.55 12.73 12.38 12.43 3,101,598 -0.16(-1.27%)
Jan 20, 2012 12.82 12.82 12.53 12.59 1,674,449 -0.27(-2.12%)
Jan 19, 2012 12.86 12.90 12.69 12.86 2,825,337 +0.01(+0.07%)
Jan 18, 2012 12.33 12.89 12.28 12.85 3,360,855 +0.50(+4.03%)
Jan 17, 2012 12.61 12.62 12.26 12.35 2,336,856 -0.08(-0.61%)
Jan 13, 2012 12.37 12.46 12.15 12.43 3,174,036 -0.07(-0.53%)
Jan 12, 2012 12.48 12.54 12.26 12.49 1,702,094 +0.03(+0.23%)
Jan 11, 2012 12.12 12.56 12.11 12.46 3,292,276 +0.41(+3.43%)
Jan 10, 2012 11.99 12.12 11.92 12.05 1,327,937 +0.25(+2.15%)
Jan 09, 2012 11.73 11.88 11.67 11.80 1,531,198 +0.08(+0.72%)
Jan 06, 2012 11.82 11.93 11.66 11.71 2,239,975 -0.11(-0.95%)
Jan 05, 2012 11.50 11.82 11.34 11.82 980,339 +0.30(+2.61%)
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.