Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 11.96 12.12 11.87 11.88 143,172 -0.01(-0.08%)
Jan 28, 2010 11.85 12.06 11.74 11.89 397,196 +0.01(+0.08%)
Jan 27, 2010 11.70 11.88 11.55 11.88 272,509 +0.13(+1.15%)
Jan 26, 2010 11.81 11.87 11.65 11.75 95,044 +0.04(+0.33%)
Jan 25, 2010 11.74 11.83 11.56 11.71 301,721 +0.01(+0.08%)
Jan 22, 2010 11.97 12.14 11.66 11.70 438,392 -0.28(-2.33%)
Jan 21, 2010 12.27 12.35 11.97 11.98 194,882 -0.31(-2.55%)
Jan 20, 2010 12.37 12.37 12.18 12.29 288,850 -0.19(-1.50%)
Jan 19, 2010 12.36 12.48 12.24 12.48 150,184 +0.14(+1.17%)
Jan 15, 2010 12.49 12.34 12.34 12.34 387,042 -0.20(-1.61%)
Jan 14, 2010 12.52 12.60 12.47 12.54 177,388 +0.02(+0.15%)
Jan 13, 2010 12.29 12.57 12.20 12.52 2,256,214 +0.22(+1.80%)
Jan 12, 2010 12.34 12.39 12.18 12.30 449,122 -0.17(-1.39%)
Jan 11, 2010 12.59 12.60 12.39 12.47 231,833 -0.03(-0.23%)
Jan 08, 2010 12.49 12.54 12.35 12.50 1,164,836 +0.01(+0.08%)
Jan 07, 2010 11.96 12.57 11.96 12.49 1,472,573 +0.68(+5.79%)
Jan 06, 2010 11.82 11.87 11.73 11.81 176,305 -0.01(-0.08%)
Jan 05, 2010 11.75 11.83 11.48 11.82 379,480 +0.11(+0.90%)
Jan 04, 2010 11.58 11.73 11.49 11.71 1,065,351 +0.14(+1.25%)
Dec 31, 2009 11.59 11.56 11.56 11.56 99,486 -0.08(-0.66%)
Dec 30, 2009 11.58 11.73 11.55 11.64 243,808 +0.02(+0.17%)
Dec 29, 2009 11.69 11.69 11.52 11.62 172,950 -0.03(-0.25%)
Dec 28, 2009 11.86 11.93 11.58 11.65 223,835 -0.17(-1.47%)
Dec 24, 2009 11.80 11.82 11.73 11.82 152,546 +0.10(+0.82%)
Dec 23, 2009 11.67 11.81 11.53 11.73 1,484,765 +0.02(+0.16%)
Dec 22, 2009 11.31 11.76 11.28 11.71 2,064,022 +0.40(+3.53%)
Dec 21, 2009 11.18 11.31 11.09 11.31 448,435 +0.14(+1.25%)
Dec 18, 2009 11.29 11.30 11.08 11.17 192,214 -0.06(-0.51%)
Dec 17, 2009 11.19 11.29 11.14 11.23 229,843 -0.07(-0.60%)
Dec 16, 2009 11.02 11.32 11.02 11.30 244,972 +0.30(+2.71%)
Dec 15, 2009 11.07 11.09 10.98 11.00 209,814 -0.08(-0.69%)
Dec 14, 2009 11.01 11.08 10.90 11.07 136,057 +0.09(+0.79%)
Dec 11, 2009 10.91 11.00 10.84 10.99 377,802 +0.18(+1.69%)
Dec 10, 2009 10.86 10.98 10.79 10.80 232,702 -0.04(-0.36%)
Dec 09, 2009 10.79 10.87 10.75 10.84 335,749 +0.00(+0.00%)
Dec 08, 2009 10.89 11.00 10.79 10.84 356,076 -0.16(-1.49%)
Dec 07, 2009 11.07 11.17 10.95 11.01 371,911 -0.10(-0.87%)
Dec 04, 2009 11.13 11.21 10.94 11.10 565,613 +0.13(+1.23%)
Dec 03, 2009 11.26 11.30 10.91 10.97 1,493,321 -0.27(-2.40%)
Dec 02, 2009 11.26 11.37 11.16 11.24 213,406 +0.03(+0.26%)
Dec 01, 2009 11.09 11.33 11.06 11.21 1,064,224 +0.18(+1.66%)
Nov 30, 2009 11.02 11.09 10.91 11.03 1,283,567 -0.03(-0.26%)
Nov 27, 2009 10.95 11.18 10.89 11.05 131,682 -0.21(-1.88%)
Nov 25, 2009 11.22 11.35 11.18 11.27 440,169 +0.06(+0.52%)
Nov 24, 2009 11.33 11.33 11.09 11.21 338,665 -0.09(-0.77%)
Nov 23, 2009 11.35 11.56 11.25 11.30 527,059 +0.12(+1.03%)
Nov 20, 2009 11.34 11.39 11.09 11.18 980,241 -0.33(-2.85%)
Nov 19, 2009 11.70 11.72 11.37 11.51 282,458 -0.24(-2.05%)
Nov 18, 2009 11.69 11.88 11.57 11.75 237,407 +0.04(+0.33%)
Nov 17, 2009 11.80 11.80 11.59 11.71 209,847 -0.10(-0.82%)
Nov 16, 2009 11.61 11.91 11.61 11.81 238,852 +0.19(+1.66%)
Nov 13, 2009 11.62 11.77 11.52 11.61 313,288 +0.03(+0.25%)
Nov 12, 2009 11.96 11.96 11.56 11.58 235,212 -0.33(-2.73%)
Nov 11, 2009 11.69 11.96 11.64 11.91 651,833 +0.52(+4.55%)
Nov 10, 2009 11.56 11.69 11.30 11.39 283,366 -0.15(-1.33%)
Nov 09, 2009 11.39 11.55 11.36 11.55 164,774 +0.28(+2.48%)
Nov 06, 2009 11.06 11.40 11.06 11.27 213,977 +0.27(+2.45%)
Nov 05, 2009 11.19 11.38 10.98 11.00 452,296 +0.01(+0.09%)
Nov 04, 2009 10.99 11.26 10.94 10.99 842,808 +0.11(+0.97%)
Nov 03, 2009 10.53 10.91 10.50 10.88 626,994 +0.23(+2.19%)
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.