US Home Construction Ishares ETF (NY: ITB )

70.36 USD -1.96 (-2.71%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 13.43 13.57 13.43 13.52 258,812 +0.06(+0.45%)
Apr 28, 2011 13.45 13.55 13.39 13.46 206,414 -0.02(-0.15%)
Apr 27, 2011 13.40 13.51 13.36 13.48 405,490 +0.09(+0.67%)
Apr 26, 2011 13.48 13.50 13.38 13.39 494,542 +0.00(+0.00%)
Apr 25, 2011 13.35 13.46 13.33 13.39 271,437 +0.01(+0.07%)
Apr 21, 2011 13.68 13.69 13.34 13.38 750,277 -0.26(-1.91%)
Apr 20, 2011 13.59 13.80 13.58 13.64 1,890,906 +0.19(+1.41%)
Apr 19, 2011 13.22 13.46 13.22 13.45 1,051,755 +0.30(+2.28%)
Apr 18, 2011 13.06 13.24 13.01 13.15 633,335 -0.06(-0.45%)
Apr 15, 2011 13.10 13.25 13.09 13.21 225,061 +0.11(+0.84%)
Apr 14, 2011 13.09 13.12 12.98 13.10 225,290 -0.02(-0.15%)
Apr 13, 2011 13.39 13.39 13.00 13.12 195,343 -0.07(-0.53%)
Apr 12, 2011 13.16 13.29 13.11 13.19 836,671 -0.08(-0.60%)
Apr 11, 2011 13.38 13.44 13.25 13.27 293,332 -0.05(-0.38%)
Apr 08, 2011 13.45 13.51 13.30 13.32 646,858 -0.08(-0.60%)
Apr 07, 2011 13.30 13.50 13.27 13.40 374,869 +0.04(+0.30%)
Apr 06, 2011 13.29 13.38 13.20 13.36 305,370 +0.10(+0.75%)
Apr 05, 2011 13.16 13.33 13.05 13.26 648,777 +0.00(+0.00%)
Apr 04, 2011 13.44 13.45 13.20 13.26 392,489 -0.05(-0.38%)
Apr 01, 2011 13.42 13.42 13.29 13.31 355,573 +0.06(+0.45%)
Mar 31, 2011 13.43 13.43 13.18 13.25 342,210 -0.08(-0.60%)
Mar 30, 2011 13.53 13.60 13.30 13.33 355,179 -0.07(-0.52%)
Mar 29, 2011 13.53 13.53 13.33 13.40 653,080 -0.09(-0.67%)
Mar 28, 2011 13.50 13.62 13.47 13.49 232,971 -0.01(-0.07%)
Mar 25, 2011 13.39 13.60 13.38 13.50 511,926 +0.11(+0.82%)
Mar 24, 2011 13.30 13.45 13.20 13.39 838,215 +0.07(+0.53%)
Mar 23, 2011 13.28 13.36 13.12 13.32 901,222 +0.07(+0.53%)
Mar 22, 2011 13.47 13.47 13.22 13.25 223,970 -0.17(-1.27%)
Mar 21, 2011 13.36 13.42 13.34 13.42 367,208 +0.23(+1.74%)
Mar 18, 2011 13.18 13.21 13.08 13.19 303,609 +0.17(+1.31%)
Mar 17, 2011 13.26 13.30 13.00 13.02 446,984 +0.11(+0.85%)
Mar 16, 2011 13.25 13.26 12.88 12.91 524,285 -0.35(-2.64%)
Mar 15, 2011 13.14 13.32 13.12 13.26 556,796 +0.14(+1.07%)
Mar 14, 2011 13.33 13.33 13.00 13.12 317,653 -0.18(-1.35%)
Mar 11, 2011 13.24 13.35 13.20 13.30 188,784 +0.03(+0.23%)
Mar 10, 2011 13.37 13.46 13.26 13.27 758,286 -0.33(-2.39%)
Mar 09, 2011 13.45 13.62 13.38 13.60 1,829,439 +0.07(+0.48%)
Mar 08, 2011 13.04 13.57 13.04 13.53 1,389,884 +0.53(+4.08%)
Mar 07, 2011 13.19 13.25 12.92 13.00 342,967 -0.18(-1.37%)
Mar 04, 2011 13.45 13.45 13.07 13.18 407,999 -0.15(-1.13%)
Mar 03, 2011 13.28 13.39 13.16 13.33 343,347 +0.19(+1.45%)
Mar 02, 2011 12.86 13.23 12.85 13.14 1,359,803 +0.18(+1.39%)
Mar 01, 2011 13.42 13.42 12.91 12.96 1,137,161 -0.39(-2.92%)
Feb 28, 2011 13.53 13.54 13.22 13.35 698,307 -0.04(-0.30%)
Feb 25, 2011 13.24 13.39 13.14 13.39 1,175,684 +0.27(+2.06%)
Feb 24, 2011 13.30 13.30 12.99 13.12 423,374 -0.08(-0.61%)
Feb 23, 2011 13.35 13.59 12.94 13.20 419,447 -0.21(-1.57%)
Feb 22, 2011 13.82 13.82 13.35 13.41 605,926 -0.58(-4.15%)
Feb 18, 2011 13.98 14.10 13.92 13.99 151,726 -0.05(-0.36%)
Feb 17, 2011 13.79 14.07 13.79 14.04 226,039 +0.22(+1.59%)
Feb 16, 2011 13.78 13.91 13.64 13.82 2,313,831 +0.23(+1.69%)
Feb 15, 2011 13.71 13.74 13.57 13.59 270,429 -0.14(-1.02%)
Feb 14, 2011 13.83 13.89 13.65 13.73 328,715 -0.16(-1.15%)
Feb 11, 2011 13.82 13.93 13.63 13.89 660,926 +0.02(+0.14%)
Feb 10, 2011 13.93 14.01 13.82 13.87 662,945 -0.09(-0.64%)
Feb 09, 2011 13.93 14.12 13.88 13.96 2,060,509 +0.05(+0.36%)
Feb 08, 2011 13.60 13.91 13.58 13.91 1,525,302 +0.35(+2.58%)
Feb 07, 2011 13.33 13.65 13.33 13.56 526,084 +0.23(+1.73%)
Feb 04, 2011 13.41 13.41 13.25 13.33 251,651 -0.06(-0.45%)
Feb 03, 2011 13.54 13.54 13.29 13.39 443,549 -0.20(-1.47%)
Feb 02, 2011 13.69 13.76 13.52 13.59 987,933 -0.14(-1.02%)
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.