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 (%)
Dec 31, 2010 12.76 12.85 12.75 12.77 155,178 -0.06(-0.45%)
Dec 30, 2010 12.81 12.84 12.74 12.83 318,386 +0.06(+0.46%)
Dec 29, 2010 12.88 12.88 12.75 12.77 172,104 -0.02(-0.15%)
Dec 28, 2010 12.93 12.94 12.76 12.79 192,267 -0.15(-1.20%)
Dec 27, 2010 12.66 12.94 12.66 12.94 324,303 +0.15(+1.14%)
Dec 23, 2010 13.05 13.10 12.76 12.80 484,800 -0.28(-2.15%)
Dec 22, 2010 12.96 13.10 12.80 13.08 363,158 +0.21(+1.65%)
Dec 21, 2010 12.71 12.90 12.68 12.87 946,214 +0.16(+1.29%)
Dec 20, 2010 12.40 12.77 12.40 12.70 1,058,539 +0.34(+2.74%)
Dec 17, 2010 12.28 12.38 12.19 12.36 1,839,809 +0.10(+0.79%)
Dec 16, 2010 12.05 12.27 12.05 12.27 313,308 +0.19(+1.60%)
Dec 15, 2010 12.07 12.29 12.05 12.07 951,561 -0.06(-0.48%)
Dec 14, 2010 12.30 12.33 12.09 12.13 494,957 -0.10(-0.79%)
Dec 13, 2010 12.19 12.28 12.18 12.23 180,643 +0.08(+0.64%)
Dec 10, 2010 12.00 12.22 11.92 12.15 1,928,273 +0.13(+1.05%)
Dec 09, 2010 12.09 12.10 11.92 12.03 335,317 +0.02(+0.16%)
Dec 08, 2010 12.00 12.09 11.88 12.01 745,313 +0.01(+0.08%)
Dec 07, 2010 12.05 12.16 12.00 12.00 439,954 +0.04(+0.32%)
Dec 06, 2010 11.85 12.00 11.78 11.96 236,587 +0.08(+0.65%)
Dec 03, 2010 11.72 11.93 11.61 11.88 919,177 +0.09(+0.74%)
Dec 02, 2010 11.41 11.89 11.41 11.79 547,329 +0.39(+3.39%)
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.