Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 12.72 12.75 12.55 12.57 127,277 -0.19(-1.46%)
Mar 30, 2010 12.82 12.93 12.72 12.75 129,208 -0.06(-0.43%)
Mar 29, 2010 12.93 12.94 12.74 12.81 159,209 -0.03(-0.22%)
Mar 26, 2010 12.76 12.99 12.76 12.84 233,439 +0.08(+0.65%)
Mar 25, 2010 12.80 13.00 12.75 12.75 323,152 +0.06(+0.51%)
Mar 24, 2010 12.78 12.86 12.66 12.69 154,697 +0.00(+0.00%)
Mar 23, 2010 12.55 12.71 12.47 12.69 918,286 +0.12(+0.96%)
Mar 22, 2010 12.34 12.60 12.31 12.57 194,215 +0.10(+0.82%)
Mar 19, 2010 12.74 12.75 12.45 12.47 235,153 -0.20(-1.61%)
Mar 18, 2010 12.81 12.85 12.66 12.67 231,810 -0.15(-1.16%)
Mar 17, 2010 12.83 12.90 12.76 12.82 211,492 +0.06(+0.51%)
Mar 16, 2010 12.57 12.77 12.53 12.75 223,856 +0.18(+1.40%)
Mar 15, 2010 12.48 12.60 12.45 12.58 227,303 -0.06(-0.44%)
Mar 12, 2010 12.79 12.79 12.59 12.63 172,232 -0.09(-0.73%)
Mar 11, 2010 12.69 12.75 12.57 12.73 190,023 -0.02(-0.15%)
Mar 10, 2010 12.77 12.87 12.67 12.75 222,793 -0.01(-0.07%)
Mar 09, 2010 12.59 12.85 12.59 12.75 221,277 +0.09(+0.73%)
Mar 08, 2010 12.56 12.67 12.52 12.66 330,720 +0.14(+1.11%)
Mar 05, 2010 12.29 12.53 12.25 12.52 576,195 +0.29(+2.35%)
Mar 04, 2010 12.25 12.35 12.15 12.24 112,820 -0.06(-0.45%)
Mar 03, 2010 12.12 12.35 12.12 12.29 158,297 +0.19(+1.61%)
Mar 02, 2010 12.12 12.23 12.09 12.10 247,877 -0.02(-0.15%)
Mar 01, 2010 11.97 12.13 11.93 12.12 553,361 +0.18(+1.47%)
Feb 26, 2010 11.91 11.97 11.73 11.94 140,492 +0.01(+0.08%)
Feb 25, 2010 11.74 11.93 11.59 11.93 410,731 +0.03(+0.25%)
Feb 24, 2010 11.99 12.00 11.63 11.90 779,046 -0.02(-0.17%)
Feb 23, 2010 12.24 12.28 11.87 11.92 3,223,683 -0.31(-2.50%)
Feb 22, 2010 12.36 12.37 12.11 12.23 2,184,940 -0.06(-0.53%)
Feb 19, 2010 12.23 12.31 12.17 12.29 788,536 +0.05(+0.38%)
Feb 18, 2010 12.35 12.36 12.12 12.24 400,970 -0.09(-0.75%)
Feb 17, 2010 12.44 12.47 12.21 12.34 907,743 +0.05(+0.38%)
Feb 16, 2010 12.20 12.36 12.13 12.29 547,171 +0.14(+1.14%)
Feb 12, 2010 11.99 12.15 12.15 12.15 1,304,409 +0.06(+0.54%)
Feb 11, 2010 11.77 12.10 11.68 12.09 1,171,248 +0.32(+2.76%)
Feb 10, 2010 11.78 11.84 11.51 11.76 287,810 -0.01(-0.08%)
Feb 09, 2010 11.79 11.81 11.57 11.77 261,875 +0.08(+0.71%)
Feb 08, 2010 11.47 11.88 11.38 11.69 216,754 +0.20(+1.77%)
Feb 05, 2010 11.67 11.67 11.20 11.49 288,319 -0.19(-1.67%)
Feb 04, 2010 11.91 11.91 11.65 11.68 222,602 -0.36(-3.00%)
Feb 03, 2010 12.06 12.13 11.92 12.04 194,491 -0.03(-0.23%)
Feb 02, 2010 11.62 12.14 11.62 12.07 963,979 +0.61(+5.34%)
Feb 01, 2010 11.44 11.50 11.35 11.46 90,006 +0.03(+0.24%)
Jan 29, 2010 11.50 11.66 11.41 11.43 148,845 -0.01(-0.08%)
Jan 28, 2010 11.40 11.60 11.29 11.44 412,933 +0.01(+0.08%)
Jan 27, 2010 11.25 11.43 11.11 11.43 283,306 +0.13(+1.15%)
Jan 26, 2010 11.36 11.42 11.21 11.30 98,809 +0.04(+0.33%)
Jan 25, 2010 11.29 11.38 11.12 11.26 313,675 +0.01(+0.08%)
Jan 22, 2010 11.51 11.68 11.22 11.25 455,762 -0.27(-2.33%)
Jan 21, 2010 11.80 11.88 11.51 11.52 202,604 -0.30(-2.55%)
Jan 20, 2010 11.90 11.90 11.72 11.82 300,294 -0.18(-1.50%)
Jan 19, 2010 11.89 12.00 11.77 12.00 156,135 +0.14(+1.17%)
Jan 15, 2010 12.01 11.87 11.87 11.87 402,378 -0.19(-1.61%)
Jan 14, 2010 12.04 12.12 12.00 12.06 184,417 +0.02(+0.15%)
Jan 13, 2010 11.82 12.09 11.74 12.04 2,345,609 +0.21(+1.80%)
Jan 12, 2010 11.87 11.92 11.72 11.83 466,917 -0.17(-1.39%)
Jan 11, 2010 12.11 12.12 11.92 11.99 241,018 -0.03(-0.23%)
Jan 08, 2010 12.01 12.06 11.88 12.02 1,210,989 +0.01(+0.08%)
Jan 07, 2010 11.50 12.09 11.50 12.01 1,530,919 +0.66(+5.79%)
Jan 06, 2010 11.37 11.42 11.28 11.36 183,291 -0.01(-0.08%)
Jan 05, 2010 11.30 11.38 11.04 11.37 394,516 +0.10(+0.90%)
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.