Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.77 +1.23 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 11.65 11.77 11.61 11.61 1,064,646 -0.09(-0.75%)
Dec 29, 2011 11.31 11.74 11.31 11.70 1,352,336 +0.43(+3.82%)
Dec 28, 2011 11.50 11.51 11.23 11.27 452,122 -0.22(-1.96%)
Dec 27, 2011 11.58 11.58 11.49 11.49 503,532 -0.06(-0.51%)
Dec 23, 2011 11.63 11.71 11.47 11.55 808,114 -0.10(-0.83%)
Dec 21, 2011 11.40 11.68 11.30 11.65 935,237 +0.18(+1.53%)
Dec 20, 2011 10.95 11.48 10.95 11.47 2,131,973 +0.72(+6.72%)
Dec 19, 2011 11.02 11.13 10.73 10.75 485,830 -0.21(-1.96%)
Dec 16, 2011 10.94 11.16 10.90 10.96 354,973 +0.12(+1.08%)
Dec 15, 2011 10.79 10.93 10.78 10.85 875,980 +0.20(+1.83%)
Dec 14, 2011 10.96 11.01 10.64 10.65 1,630,368 -0.35(-3.19%)
Dec 13, 2011 11.54 11.61 10.95 11.00 1,429,630 -0.43(-3.75%)
Dec 12, 2011 11.42 11.50 11.29 11.43 354,968 -0.19(-1.60%)
Dec 09, 2011 11.47 11.66 11.38 11.62 736,838 +0.26(+2.32%)
Dec 08, 2011 11.61 11.64 11.32 11.35 1,462,271 -0.36(-3.08%)
Dec 07, 2011 11.70 11.77 11.48 11.71 1,826,003 +0.08(+0.67%)
Dec 06, 2011 11.50 11.70 11.46 11.64 1,560,036 +0.11(+0.93%)
Dec 05, 2011 11.33 11.65 11.31 11.53 792,839 +0.26(+2.34%)
Dec 02, 2011 11.30 11.41 11.24 11.27 1,072,465 +0.05(+0.43%)
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.