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 (%)
Apr 30, 2010 15.05 15.21 14.68 14.68 2,718,145 -0.18(-1.23%)
Apr 29, 2010 14.54 14.91 14.47 14.86 1,348,223 +0.46(+3.22%)
Apr 28, 2010 14.27 14.62 14.27 14.40 455,226 +0.20(+1.43%)
Apr 27, 2010 14.71 14.73 14.17 14.19 949,630 -0.61(-4.10%)
Apr 26, 2010 15.01 15.20 14.78 14.80 1,094,220 -0.17(-1.16%)
Apr 23, 2010 14.62 15.19 14.60 14.98 4,601,791 +0.42(+2.92%)
Apr 22, 2010 13.89 14.59 13.83 14.55 584,920 +0.57(+4.07%)
Apr 21, 2010 13.77 14.01 13.74 13.98 368,710 +0.27(+1.97%)
Apr 20, 2010 13.49 13.74 13.49 13.71 709,566 +0.25(+1.86%)
Apr 19, 2010 13.39 13.55 13.26 13.46 155,907 -0.01(-0.07%)
Apr 16, 2010 13.65 13.67 13.33 13.47 428,497 -0.22(-1.62%)
Apr 15, 2010 13.79 13.84 13.62 13.69 167,949 -0.07(-0.49%)
Apr 14, 2010 13.36 13.78 13.34 13.76 762,481 +0.45(+3.41%)
Apr 13, 2010 13.22 13.34 13.19 13.31 506,490 +0.11(+0.80%)
Apr 12, 2010 13.16 13.22 13.10 13.20 243,876 +0.07(+0.51%)
Apr 09, 2010 13.05 13.16 13.01 13.13 180,658 +0.13(+0.96%)
Apr 08, 2010 12.88 13.04 12.81 13.01 266,864 +0.04(+0.30%)
Apr 07, 2010 13.07 13.18 12.87 12.97 693,197 -0.15(-1.18%)
Apr 06, 2010 13.21 13.23 13.02 13.12 865,327 -0.13(-0.95%)
Apr 05, 2010 13.15 13.31 13.05 13.25 193,068 +0.20(+1.55%)
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.