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 (%)
Nov 30, 2010 10.83 11.11 10.77 10.99 258,601 +0.06(+0.53%)
Nov 29, 2010 10.85 10.96 10.80 10.93 327,157 +0.03(+0.27%)
Nov 26, 2010 10.90 10.99 10.90 10.90 57,854 -0.15(-1.31%)
Nov 24, 2010 10.92 11.05 11.05 11.05 309,037 +0.21(+1.96%)
Nov 23, 2010 10.92 10.99 10.82 10.84 496,252 -0.23(-2.10%)
Nov 22, 2010 11.02 11.10 10.93 11.07 135,636 -0.03(-0.26%)
Nov 19, 2010 11.08 11.10 10.99 11.10 249,469 -0.01(-0.09%)
Nov 18, 2010 11.17 11.26 11.09 11.11 1,926,804 +0.06(+0.52%)
Nov 17, 2010 11.18 11.18 11.01 11.05 301,036 -0.14(-1.21%)
Nov 16, 2010 11.32 11.42 11.09 11.18 208,091 -0.16(-1.45%)
Nov 15, 2010 11.68 11.73 11.34 11.35 173,875 -0.27(-2.33%)
Nov 12, 2010 11.73 11.87 11.56 11.62 224,359 -0.26(-2.20%)
Nov 11, 2010 11.75 11.93 11.61 11.88 240,046 +0.04(+0.33%)
Nov 10, 2010 11.73 11.84 11.62 11.84 250,382 +0.17(+1.49%)
Nov 09, 2010 11.86 11.96 11.61 11.67 830,968 -0.20(-1.71%)
Nov 08, 2010 11.84 11.89 11.73 11.87 456,639 +0.02(+0.16%)
Nov 05, 2010 11.72 11.98 11.67 11.85 519,344 +0.11(+0.91%)
Nov 04, 2010 11.35 11.75 11.34 11.75 2,684,930 +0.51(+4.57%)
Nov 03, 2010 11.37 11.37 11.11 11.23 317,329 -0.12(-1.02%)
Nov 02, 2010 11.05 11.38 11.00 11.35 516,794 +0.38(+3.44%)
Nov 01, 2010 11.02 11.11 10.88 10.97 209,712 -0.03(-0.26%)
Oct 29, 2010 10.94 11.05 10.93 11.00 468,273 +0.00(+0.00%)
Oct 28, 2010 11.15 11.16 10.94 11.00 178,817 -0.10(-0.87%)
Oct 27, 2010 11.08 11.17 10.99 11.10 1,561,529 -0.16(-1.46%)
Oct 25, 2010 11.31 11.53 11.26 11.26 239,594 +0.01(+0.09%)
Oct 22, 2010 11.35 11.35 11.23 11.25 658,963 -0.04(-0.34%)
Oct 21, 2010 11.32 11.45 11.19 11.29 456,429 +0.09(+0.82%)
Oct 20, 2010 11.30 11.34 11.03 11.20 640,838 -0.04(-0.39%)
Oct 19, 2010 11.22 11.59 11.20 11.24 2,552,441 -0.05(-0.43%)
Oct 18, 2010 11.28 11.32 11.21 11.29 348,527 +0.01(+0.09%)
Oct 15, 2010 11.49 11.57 11.27 11.28 471,478 -0.15(-1.35%)
Oct 14, 2010 11.56 11.59 11.34 11.44 3,274,059 -0.09(-0.76%)
Oct 13, 2010 11.58 11.61 11.43 11.52 148,672 +0.03(+0.25%)
Oct 12, 2010 11.45 11.53 11.34 11.49 336,185 -0.01(-0.08%)
Oct 11, 2010 11.63 11.63 11.48 11.50 165,988 -0.11(-0.92%)
Oct 08, 2010 11.61 11.64 11.45 11.61 166,852 +0.12(+1.01%)
Oct 07, 2010 11.67 11.67 11.43 11.49 114,365 -0.09(-0.75%)
Oct 06, 2010 11.65 11.68 11.54 11.58 159,815 -0.04(-0.33%)
Oct 05, 2010 11.65 11.66 11.48 11.62 212,591 +0.15(+1.26%)
Oct 04, 2010 11.56 11.65 11.43 11.47 215,790 -0.15(-1.25%)
Oct 01, 2010 11.62 11.79 11.59 11.62 398,791 -0.04(-0.33%)
Sep 30, 2010 11.63 11.75 11.51 11.66 375,489 +0.09(+0.75%)
Sep 29, 2010 11.63 11.66 11.53 11.57 540,982 -0.14(-1.16%)
Sep 28, 2010 11.57 11.73 11.40 11.71 389,192 +0.14(+1.17%)
Sep 27, 2010 11.53 11.63 11.40 11.57 447,519 +0.03(+0.25%)
Sep 24, 2010 11.42 11.57 11.36 11.54 256,564 +0.33(+2.93%)
Sep 23, 2010 11.28 11.42 11.17 11.21 670,623 -0.17(-1.51%)
Sep 22, 2010 11.45 11.63 11.31 11.39 653,646 -0.10(-0.88%)
Sep 21, 2010 11.63 11.68 11.46 11.49 871,223 -0.01(-0.08%)
Sep 20, 2010 11.17 11.52 11.10 11.50 3,052,045 +0.43(+3.84%)
Sep 17, 2010 11.07 11.18 11.03 11.07 278,481 -0.31(-2.72%)
Sep 15, 2010 11.41 11.45 11.33 11.38 250,173 -0.12(-1.01%)
Sep 14, 2010 11.51 11.61 11.41 11.50 381,643 -0.04(-0.33%)
Sep 13, 2010 11.45 11.57 11.39 11.54 452,300 +0.18(+1.62%)
Sep 10, 2010 11.36 11.46 11.31 11.35 101,396 +0.04(+0.34%)
Sep 09, 2010 11.35 11.43 11.20 11.31 1,384,744 +0.11(+0.95%)
Sep 08, 2010 11.20 11.36 11.17 11.21 408,742 +0.04(+0.35%)
Sep 07, 2010 11.40 11.42 11.17 11.17 310,556 -0.24(-2.12%)
Sep 03, 2010 11.38 11.55 11.28 11.41 375,559 +0.15(+1.37%)
Sep 02, 2010 11.02 11.26 11.00 11.26 209,048 +0.25(+2.28%)
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.