Skip to main content

US Home Construction Ishares ETF (NY: ITB )

125.56 -0.17 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 12.61 12.62 12.32 12.44 749,274 -0.04(-0.30%)
Feb 25, 2011 12.34 12.48 12.24 12.48 1,261,493 +0.25(+2.06%)
Feb 24, 2011 12.40 12.40 12.11 12.23 454,274 -0.07(-0.61%)
Feb 23, 2011 12.44 12.67 12.06 12.30 450,061 -0.20(-1.57%)
Feb 22, 2011 12.88 12.88 12.44 12.50 650,150 -0.54(-4.15%)
Feb 18, 2011 13.03 13.14 12.97 13.04 162,800 -0.05(-0.36%)
Feb 17, 2011 12.85 13.11 12.85 13.09 242,536 +0.21(+1.59%)
Feb 16, 2011 12.84 12.96 12.71 12.88 2,482,711 +0.21(+1.69%)
Feb 15, 2011 12.78 12.81 12.65 12.67 290,166 -0.13(-1.02%)
Feb 14, 2011 12.89 12.95 12.72 12.80 352,707 -0.15(-1.15%)
Feb 11, 2011 12.88 12.98 12.70 12.95 709,165 +0.02(+0.14%)
Feb 10, 2011 12.98 13.06 12.88 12.93 711,331 -0.08(-0.64%)
Feb 09, 2011 12.98 13.16 12.94 13.01 2,210,899 +0.05(+0.36%)
Feb 08, 2011 12.67 12.96 12.66 12.96 1,636,629 +0.33(+2.58%)
Feb 07, 2011 12.42 12.72 12.42 12.64 564,481 +0.21(+1.72%)
Feb 04, 2011 12.50 12.50 12.35 12.42 270,018 -0.06(-0.45%)
Feb 03, 2011 12.62 12.62 12.39 12.48 475,922 -0.19(-1.47%)
Feb 02, 2011 12.76 12.82 12.60 12.67 1,060,039 -0.13(-1.02%)
Feb 01, 2011 12.81 12.85 12.69 12.80 411,515 +0.17(+1.33%)
Jan 31, 2011 12.74 12.80 12.57 12.63 288,843 -0.07(-0.59%)
Jan 28, 2011 13.10 13.10 12.66 12.70 485,329 -0.34(-2.57%)
Jan 27, 2011 13.05 13.15 12.78 13.04 299,553 -0.04(-0.28%)
Jan 26, 2011 12.85 13.20 12.85 13.08 2,257,658 +0.18(+1.37%)
Jan 25, 2011 12.81 12.99 12.67 12.90 2,252,133 +0.09(+0.73%)
Jan 24, 2011 12.69 12.86 12.61 12.81 294,054 +0.16(+1.25%)
Jan 21, 2011 12.88 12.94 12.59 12.65 490,046 -0.16(-1.24%)
Jan 20, 2011 12.72 12.92 12.66 12.81 1,051,555 +0.08(+0.66%)
Jan 19, 2011 13.11 13.11 12.72 12.72 864,081 -0.37(-2.85%)
Jan 18, 2011 13.32 13.32 12.97 13.09 1,759,412 -0.19(-1.40%)
Jan 14, 2011 13.08 13.29 12.84 13.28 637,158 +0.34(+2.67%)
Jan 13, 2011 12.98 12.98 12.86 12.94 485,833 -0.03(-0.22%)
Jan 12, 2011 13.03 13.09 12.90 12.96 2,623,188 +0.08(+0.65%)
Jan 11, 2011 12.87 13.05 12.84 12.88 526,328 +0.15(+1.17%)
Jan 10, 2011 12.83 12.83 12.58 12.73 244,656 -0.12(-0.94%)
Jan 07, 2011 12.81 13.01 12.60 12.85 1,896,275 +0.13(+1.03%)
Jan 06, 2011 12.57 12.74 12.54 12.72 483,784 +0.19(+1.49%)
Jan 05, 2011 12.27 12.54 12.22 12.54 1,065,931 +0.25(+2.05%)
Jan 04, 2011 12.56 12.57 12.22 12.28 1,512,419 -0.23(-1.86%)
Jan 03, 2011 12.40 12.58 12.34 12.52 377,863 +0.23(+1.90%)
Dec 31, 2010 12.27 12.36 12.26 12.28 161,325 -0.06(-0.45%)
Dec 30, 2010 12.32 12.35 12.26 12.34 330,998 +0.06(+0.46%)
Dec 29, 2010 12.39 12.39 12.26 12.28 178,921 -0.02(-0.15%)
Dec 28, 2010 12.44 12.45 12.27 12.30 199,883 -0.15(-1.20%)
Dec 27, 2010 12.18 12.45 12.18 12.45 337,149 +0.14(+1.14%)
Dec 23, 2010 12.55 12.60 12.27 12.31 504,004 -0.27(-2.15%)
Dec 22, 2010 12.47 12.60 12.31 12.58 377,543 +0.20(+1.65%)
Dec 21, 2010 12.23 12.41 12.20 12.38 983,687 +0.16(+1.29%)
Dec 20, 2010 11.93 12.28 11.93 12.22 1,100,461 +0.33(+2.74%)
Dec 17, 2010 11.81 11.91 11.73 11.89 1,912,672 +0.09(+0.79%)
Dec 16, 2010 11.59 11.80 11.59 11.80 325,716 +0.19(+1.60%)
Dec 15, 2010 11.61 11.82 11.59 11.61 989,246 -0.06(-0.48%)
Dec 14, 2010 11.83 11.86 11.63 11.67 514,559 -0.09(-0.79%)
Dec 13, 2010 11.73 11.81 11.72 11.76 187,797 +0.07(+0.64%)
Dec 10, 2010 11.54 11.75 11.47 11.69 2,004,639 +0.12(+1.05%)
Dec 09, 2010 11.63 11.64 11.47 11.57 348,597 +0.02(+0.16%)
Dec 08, 2010 11.54 11.63 11.43 11.55 774,830 +0.01(+0.08%)
Dec 07, 2010 11.59 11.70 11.54 11.54 457,378 +0.04(+0.32%)
Dec 06, 2010 11.40 11.54 11.34 11.50 245,957 +0.07(+0.65%)
Dec 03, 2010 11.27 11.47 11.17 11.43 955,580 +0.08(+0.74%)
Dec 02, 2010 10.97 11.44 10.97 11.34 569,005 +0.37(+3.39%)
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.