US Home Construction Ishares ETF (NY: ITB )

117.22 -0.52 (-0.44%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 14.31 14.51 13.90 14.36 1,789,962 +0.04(+0.26%)
May 30, 2012 14.72 14.79 14.24 14.32 2,265,652 -0.63(-4.21%)
May 29, 2012 14.83 14.98 14.69 14.95 1,602,693 +0.35(+2.38%)
May 25, 2012 14.64 14.73 14.49 14.60 1,485,091 -0.02(-0.13%)
May 24, 2012 14.47 14.69 14.35 14.62 1,555,468 +0.18(+1.24%)
May 23, 2012 14.06 14.47 13.98 14.44 4,696,609 +0.26(+1.86%)
May 22, 2012 13.97 14.36 13.93 14.18 3,695,492 +0.23(+1.62%)
May 21, 2012 13.61 13.95 13.34 13.95 1,929,041 +0.37(+2.70%)
May 18, 2012 13.80 13.82 13.42 13.59 4,879,080 -0.20(-1.43%)
May 17, 2012 14.67 14.67 13.74 13.78 3,839,927 -0.84(-5.72%)
May 16, 2012 14.95 15.02 14.59 14.62 1,583,800 -0.12(-0.83%)
May 15, 2012 14.56 15.01 14.37 14.74 2,310,881 +0.13(+0.90%)
May 14, 2012 14.72 14.95 14.60 14.61 1,180,785 -0.22(-1.46%)
May 11, 2012 14.56 14.94 14.46 14.83 1,154,234 +0.15(+1.02%)
May 10, 2012 14.97 15.05 14.63 14.68 1,665,310 -0.14(-0.95%)
May 09, 2012 14.39 14.91 14.28 14.82 2,819,225 +0.18(+1.22%)
May 08, 2012 14.68 14.68 14.24 14.64 2,488,223 -0.11(-0.76%)
May 07, 2012 14.56 14.82 14.54 14.75 1,122,461 +0.10(+0.71%)
May 04, 2012 14.75 14.91 14.60 14.65 1,359,213 -0.17(-1.14%)
May 03, 2012 15.14 15.15 14.78 14.82 1,413,471 -0.25(-1.68%)
May 02, 2012 14.62 15.32 14.62 15.07 4,058,879 +0.36(+2.43%)
May 01, 2012 14.56 14.94 14.48 14.71 1,141,027 +0.18(+1.23%)
Apr 30, 2012 14.73 14.76 14.48 14.53 1,339,874 -0.25(-1.72%)
Apr 27, 2012 14.49 14.83 14.40 14.79 3,483,124 +0.38(+2.61%)
Apr 26, 2012 13.90 14.44 13.90 14.41 2,859,972 +0.51(+3.65%)
Apr 25, 2012 13.82 13.95 13.74 13.90 693,506 +0.27(+2.00%)
Apr 24, 2012 13.28 13.69 13.28 13.63 1,222,945 +0.37(+2.76%)
Apr 23, 2012 13.38 13.43 13.16 13.27 1,576,541 -0.29(-2.15%)
Apr 20, 2012 13.32 13.73 13.30 13.56 2,403,534 +0.28(+2.12%)
Apr 19, 2012 13.48 13.53 13.16 13.27 1,483,008 -0.17(-1.26%)
Apr 18, 2012 13.60 13.60 13.39 13.44 1,163,649 -0.22(-1.58%)
Apr 17, 2012 13.61 13.74 13.58 13.66 990,442 +0.16(+1.18%)
Apr 16, 2012 13.61 13.80 13.43 13.50 2,957,869 +0.03(+0.21%)
Apr 13, 2012 13.61 13.61 13.32 13.47 1,345,648 -0.19(-1.38%)
Apr 12, 2012 13.35 13.67 13.28 13.66 1,561,047 +0.37(+2.76%)
Apr 11, 2012 13.01 13.37 12.97 13.29 1,535,608 +0.46(+3.59%)
Apr 10, 2012 13.41 13.46 12.80 12.83 3,334,082 -0.56(-4.21%)
Apr 09, 2012 13.20 13.42 13.14 13.40 2,356,506 -0.01(-0.07%)
Apr 05, 2012 13.52 13.61 13.35 13.41 2,483,706 -0.15(-1.11%)
Apr 04, 2012 13.59 13.59 13.34 13.56 2,954,037 -0.12(-0.89%)
Apr 03, 2012 13.67 13.74 13.55 13.68 1,200,886 +0.02(+0.14%)
Apr 02, 2012 13.79 13.81 13.56 13.66 1,332,697 -0.18(-1.29%)
Mar 30, 2012 14.17 14.17 13.83 13.84 1,799,437 -0.21(-1.47%)
Mar 29, 2012 14.13 14.13 13.77 14.05 938,968 -0.21(-1.45%)
Mar 28, 2012 14.13 14.30 14.05 14.25 1,628,103 +0.12(+0.86%)
Mar 27, 2012 13.98 14.40 13.98 14.13 4,020,419 +0.26(+1.90%)
Mar 26, 2012 13.98 14.02 13.67 13.87 2,385,740 +0.08(+0.59%)
Mar 23, 2012 13.59 13.90 13.36 13.79 2,805,827 -0.15(-1.08%)
Mar 22, 2012 14.01 14.04 13.80 13.94 1,296,604 -0.20(-1.40%)
Mar 21, 2012 14.13 14.33 14.04 14.13 2,532,691 +0.09(+0.67%)
Mar 20, 2012 14.17 14.17 13.86 14.04 3,961,648 -0.14(-0.99%)
Mar 19, 2012 14.33 14.47 14.07 14.18 4,042,541 -0.10(-0.72%)
Mar 16, 2012 14.54 14.54 14.24 14.28 3,067,968 -0.15(-1.04%)
Mar 15, 2012 14.18 14.47 14.03 14.43 3,114,653 +0.33(+2.33%)
Mar 14, 2012 14.23 14.33 14.04 14.10 1,269,755 -0.10(-0.73%)
Mar 13, 2012 13.83 14.23 13.83 14.21 3,248,653 +0.47(+3.42%)
Mar 12, 2012 13.76 13.84 13.67 13.74 951,377 +0.06(+0.41%)
Mar 09, 2012 13.40 13.85 13.40 13.68 2,134,352 +0.38(+2.82%)
Mar 08, 2012 13.02 13.36 12.98 13.31 829,506 +0.39(+3.05%)
Mar 07, 2012 12.56 12.95 12.53 12.91 713,888 +0.46(+3.70%)
Mar 06, 2012 12.68 12.68 12.40 12.45 1,398,978 -0.38(-3.00%)
Mar 05, 2012 12.77 13.01 12.71 12.84 2,348,030 +0.01(+0.07%)
Mar 02, 2012 12.96 13.07 12.79 12.83 896,258 -0.22(-1.66%)
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.