Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.64 -0.09 (-0.07%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 14.48 14.63 14.12 14.12 2,825,618 -0.18(-1.23%)
Apr 29, 2010 13.99 14.34 13.92 14.29 1,401,530 +0.45(+3.22%)
Apr 28, 2010 13.73 14.06 13.73 13.85 473,225 +0.19(+1.43%)
Apr 27, 2010 14.15 14.17 13.63 13.65 987,178 -0.58(-4.10%)
Apr 26, 2010 14.44 14.62 14.22 14.24 1,137,484 -0.17(-1.16%)
Apr 23, 2010 14.06 14.61 14.04 14.41 4,783,742 +0.41(+2.92%)
Apr 22, 2010 13.36 14.04 13.30 14.00 608,048 +0.55(+4.07%)
Apr 21, 2010 13.25 13.48 13.22 13.45 383,288 +0.26(+1.97%)
Apr 20, 2010 12.98 13.22 12.98 13.19 737,621 +0.24(+1.86%)
Apr 19, 2010 12.88 13.04 12.76 12.95 162,072 -0.01(-0.07%)
Apr 16, 2010 13.13 13.15 12.82 12.96 445,440 -0.21(-1.62%)
Apr 15, 2010 13.27 13.31 13.10 13.17 174,589 -0.07(-0.49%)
Apr 14, 2010 12.85 13.26 12.84 13.24 792,628 +0.44(+3.41%)
Apr 13, 2010 12.72 12.83 12.69 12.80 526,516 +0.10(+0.80%)
Apr 12, 2010 12.66 12.72 12.60 12.70 253,519 +0.06(+0.51%)
Apr 09, 2010 12.55 12.66 12.51 12.63 187,801 +0.12(+0.96%)
Apr 08, 2010 12.39 12.54 12.32 12.51 277,416 +0.04(+0.30%)
Apr 07, 2010 12.57 12.68 12.38 12.48 720,605 -0.15(-1.18%)
Apr 06, 2010 12.71 12.73 12.52 12.63 899,541 -0.12(-0.95%)
Apr 05, 2010 12.65 12.80 12.55 12.75 200,702 +0.19(+1.55%)
Apr 01, 2010 12.68 12.55 12.55 12.55 173,773 -0.02(-0.15%)
Mar 31, 2010 12.72 12.75 12.55 12.57 127,271 -0.19(-1.45%)
Mar 30, 2010 12.82 12.93 12.72 12.76 129,201 -0.06(-0.43%)
Mar 29, 2010 12.93 12.94 12.74 12.81 159,201 -0.03(-0.22%)
Mar 26, 2010 12.76 12.99 12.76 12.84 233,428 +0.08(+0.65%)
Mar 25, 2010 12.80 13.00 12.75 12.76 323,136 +0.07(+0.51%)
Mar 24, 2010 12.78 12.86 12.66 12.69 154,689 +0.00(+0.00%)
Mar 23, 2010 12.55 12.71 12.47 12.69 918,241 +0.12(+0.96%)
Mar 22, 2010 12.34 12.60 12.31 12.57 194,206 +0.10(+0.82%)
Mar 19, 2010 12.74 12.75 12.45 12.47 235,141 -0.20(-1.61%)
Mar 18, 2010 12.81 12.85 12.66 12.67 231,799 -0.15(-1.16%)
Mar 17, 2010 12.83 12.90 12.76 12.82 211,481 +0.06(+0.51%)
Mar 16, 2010 12.57 12.77 12.53 12.76 223,845 +0.18(+1.40%)
Mar 15, 2010 12.48 12.60 12.45 12.58 227,292 -0.06(-0.44%)
Mar 12, 2010 12.79 12.79 12.59 12.63 172,224 -0.09(-0.73%)
Mar 11, 2010 12.69 12.75 12.57 12.73 190,014 -0.02(-0.15%)
Mar 10, 2010 12.77 12.87 12.67 12.75 222,782 -0.01(-0.07%)
Mar 09, 2010 12.59 12.85 12.59 12.76 221,267 +0.09(+0.73%)
Mar 08, 2010 12.56 12.67 12.52 12.66 330,703 +0.14(+1.11%)
Mar 05, 2010 12.29 12.53 12.25 12.52 576,167 +0.29(+2.35%)
Mar 04, 2010 12.25 12.35 12.15 12.24 112,814 -0.06(-0.45%)
Mar 03, 2010 12.13 12.35 12.13 12.29 158,289 +0.19(+1.61%)
Mar 02, 2010 12.13 12.23 12.09 12.10 247,865 -0.02(-0.15%)
Mar 01, 2010 11.97 12.13 11.93 12.12 553,334 +0.18(+1.47%)
Feb 26, 2010 11.91 11.97 11.73 11.94 140,485 +0.01(+0.08%)
Feb 25, 2010 11.74 11.93 11.59 11.93 410,711 +0.03(+0.25%)
Feb 24, 2010 12.00 12.00 11.63 11.90 779,008 -0.02(-0.17%)
Feb 23, 2010 12.24 12.28 11.87 11.92 3,223,526 -0.31(-2.50%)
Feb 22, 2010 12.36 12.37 12.11 12.23 2,184,833 -0.06(-0.53%)
Feb 19, 2010 12.23 12.31 12.17 12.29 788,497 +0.05(+0.38%)
Feb 18, 2010 12.35 12.36 12.13 12.25 400,950 -0.09(-0.75%)
Feb 17, 2010 12.44 12.47 12.21 12.34 907,699 +0.05(+0.38%)
Feb 16, 2010 12.20 12.36 12.13 12.29 547,145 +0.14(+1.14%)
Feb 12, 2010 12.00 12.15 12.15 12.15 1,304,346 +0.06(+0.54%)
Feb 11, 2010 11.77 12.10 11.68 12.09 1,171,191 +0.32(+2.76%)
Feb 10, 2010 11.78 11.84 11.51 11.76 287,796 -0.01(-0.08%)
Feb 09, 2010 11.79 11.81 11.57 11.77 261,862 +0.08(+0.71%)
Feb 08, 2010 11.47 11.88 11.38 11.69 216,743 +0.20(+1.77%)
Feb 05, 2010 11.67 11.67 11.20 11.49 288,305 -0.19(-1.67%)
Feb 04, 2010 11.91 11.91 11.65 11.68 222,591 -0.36(-3.00%)
Feb 03, 2010 12.06 12.13 11.92 12.04 194,481 -0.03(-0.23%)
Feb 02, 2010 11.62 12.14 11.62 12.07 963,932 +0.61(+5.34%)
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.