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%)
Dec 01, 2011 11.15 11.33 11.08 11.22 1,131,444 +0.03(+0.26%)
Nov 30, 2011 11.00 11.22 10.93 11.19 896,269 +0.58(+5.42%)
Nov 29, 2011 10.42 10.66 10.39 10.61 1,436,819 +0.20(+1.87%)
Nov 28, 2011 10.50 10.61 10.36 10.42 308,848 +0.27(+2.69%)
Nov 25, 2011 10.18 10.35 10.13 10.14 406,605 +0.00(+0.00%)
Nov 23, 2011 10.42 10.42 10.12 10.14 951,905 -0.39(-3.70%)
Nov 22, 2011 10.44 10.63 10.38 10.53 583,762 +0.03(+0.28%)
Nov 21, 2011 10.46 10.57 10.34 10.51 526,047 -0.18(-1.64%)
Nov 18, 2011 10.86 10.86 10.63 10.68 482,255 -0.08(-0.72%)
Nov 17, 2011 10.86 11.07 10.71 10.76 831,313 -0.18(-1.61%)
Nov 16, 2011 10.77 11.19 10.73 10.93 641,412 +0.06(+0.54%)
Nov 15, 2011 10.75 10.93 10.65 10.88 269,372 +0.11(+1.00%)
Nov 14, 2011 10.84 10.93 10.72 10.77 301,241 -0.16(-1.43%)
Nov 11, 2011 10.75 10.93 10.70 10.92 1,209,161 +0.25(+2.38%)
Nov 10, 2011 10.67 10.70 10.47 10.67 981,976 +0.24(+2.34%)
Nov 09, 2011 10.69 10.80 10.41 10.43 1,746,203 -0.61(-5.57%)
Nov 08, 2011 10.75 11.05 10.71 11.04 1,740,578 +0.37(+3.47%)
Nov 07, 2011 10.52 10.71 10.39 10.67 670,018 +0.18(+1.67%)
Nov 04, 2011 10.42 10.57 10.34 10.50 698,861 -0.06(-0.55%)
Nov 03, 2011 10.49 10.57 10.19 10.55 1,232,520 +0.20(+1.98%)
Nov 02, 2011 10.26 10.47 10.18 10.35 831,720 +0.26(+2.61%)
Nov 01, 2011 10.10 10.32 9.980 10.09 772,546 -0.36(-3.45%)
Oct 31, 2011 10.64 10.70 10.45 10.45 525,768 -0.35(-3.25%)
Oct 28, 2011 10.83 10.94 10.71 10.80 585,872 -0.20(-1.86%)
Oct 27, 2011 10.84 11.13 10.64 11.00 1,911,022 +0.48(+4.54%)
Oct 26, 2011 10.44 10.59 10.23 10.52 1,457,250 +0.24(+2.37%)
Oct 25, 2011 10.59 10.61 10.26 10.28 500,640 -0.36(-3.39%)
Oct 24, 2011 10.38 10.68 10.26 10.64 977,388 +0.30(+2.92%)
Oct 21, 2011 10.07 10.39 10.07 10.34 2,154,435 +0.37(+3.72%)
Oct 20, 2011 9.764 9.969 9.569 9.969 769,052 +0.12(+1.19%)
Oct 19, 2011 9.998 10.10 9.783 9.852 1,204,505 -0.10(-0.98%)
Oct 18, 2011 9.276 10.07 9.159 9.949 1,246,773 +0.70(+7.59%)
Oct 17, 2011 9.520 9.544 9.237 9.247 675,675 -0.35(-3.66%)
Oct 14, 2011 9.637 9.725 9.374 9.598 807,962 +0.13(+1.34%)
Oct 13, 2011 9.481 9.627 9.315 9.471 636,173 -0.10(-1.02%)
Oct 12, 2011 9.481 9.687 9.431 9.569 327,049 +0.20(+2.08%)
Oct 11, 2011 9.325 9.413 9.257 9.374 180,641 +0.02(+0.21%)
Oct 10, 2011 9.198 9.354 9.169 9.354 293,544 +0.36(+4.01%)
Oct 07, 2011 9.257 9.257 8.857 8.993 408,373 -0.17(-1.81%)
Oct 06, 2011 9.110 9.159 9.032 9.159 171,160 +0.19(+2.07%)
Oct 05, 2011 8.564 8.993 8.545 8.974 535,120 +0.36(+4.19%)
Oct 04, 2011 8.135 8.632 8.008 8.613 374,743 +0.37(+4.50%)
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.